date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-04-24 13:30:00,18.91,18.93,18.89,18.89,236200.0,11.2499,11.2618,11.238,11.238,236200.0
2007-04-24 14:00:00,18.89,18.94,18.89,18.94,326500.0,11.238,11.2678,11.238,11.2678,326500.0
2007-04-24 14:30:00,18.93,18.97,18.92,18.95,1072000.0,11.2618,11.2856,11.2559,11.2737,1072000.0
2007-04-24 15:00:00,18.96,18.97,18.93,18.93,692900.0,11.2797,11.2856,11.2618,11.2618,692900.0
2007-04-24 15:30:00,18.93,18.94,18.9,18.91,1485400.0,11.2618,11.2678,11.244,11.2499,1485400.0
2007-04-25 09:30:00,18.91,19.08,18.91,19.04,405800.0,11.2499,11.3511,11.2499,11.3273,405800.0
2007-04-25 10:00:00,19.03,19.07,18.98,19.04,683400.0,11.3213,11.3451,11.2916,11.3273,683400.0
2007-04-25 10:30:00,19.04,19.29,19.04,19.16,290800.0,11.3273,11.476,11.3273,11.3987,290800.0
2007-04-25 11:00:00,19.14,19.26,19.13,19.16,340200.0,11.3868,11.4582,11.3808,11.3987,340200.0
2007-04-25 11:30:00,19.17,19.2,19.07,19.17,209300.0,11.4046,11.4225,11.3451,11.4046,209300.0
2007-04-25 12:00:00,19.15,19.18,19.12,19.12,52500.0,11.3927,11.4106,11.3749,11.3749,52500.0
2007-04-25 12:30:00,19.12,19.13,19.08,19.09,47600.0,11.3749,11.3808,11.3511,11.357,47600.0
2007-04-25 13:00:00,19.1,19.17,19.01,19.11,313600.0,11.363,11.4046,11.3094,11.3689,313600.0
2007-04-25 13:30:00,19.13,19.15,19.09,19.1,158500.0,11.3808,11.3927,11.357,11.363,158500.0
2007-04-25 14:00:00,19.1,19.11,19.05,19.06,117100.0,11.363,11.3689,11.3332,11.3392,117100.0
2007-04-25 14:30:00,19.08,19.08,19.02,19.06,287600.0,11.3511,11.3511,11.3154,11.3392,287600.0
2007-04-25 15:00:00,19.07,19.14,19.07,19.11,93700.0,11.3451,11.3868,11.3451,11.3689,93700.0
2007-04-25 15:30:00,19.13,19.24,19.05,19.08,438000.0,11.3808,11.4463,11.3332,11.3511,438000.0
2007-04-26 09:30:00,19.3,2000.0,19.2,19.6,238500.0,11.482,1189.84,11.4225,11.6604,238500.0
2007-04-26 10:00:00,19.6,19.75,19.5,19.5,165000.0,11.6604,11.7497,11.6009,11.6009,165000.0
2007-04-26 10:30:00,19.5,19.7,19.5,19.6,73600.0,11.6009,11.7199,11.6009,11.6604,73600.0
2007-04-26 11:00:00,19.63,19.64,19.52,19.59,61300.0,11.6783,11.6842,11.6128,11.6545,61300.0
2007-04-26 11:30:00,19.52,19.69,19.52,19.65,24500.0,11.6128,11.714,11.6128,11.6902,24500.0
2007-04-26 12:00:00,19.65,19.65,19.5,19.5,174500.0,11.6902,11.6902,11.6009,11.6009,174500.0
2007-04-26 12:30:00,19.5,19.65,19.4,19.59,76900.0,11.6009,11.6902,11.5414,11.6545,76900.0
2007-04-26 13:00:00,19.56,19.65,19.5,19.52,63900.0,11.6366,11.6902,11.6009,11.6128,63900.0
2007-04-26 13:30:00,19.51,19.55,19.5,19.5,28500.0,11.6069,11.6307,11.6009,11.6009,28500.0
2007-04-26 14:00:00,19.5,19.53,19.5,19.51,21700.0,11.6009,11.6188,11.6009,11.6069,21700.0
2007-04-26 14:30:00,19.5,19.53,19.5,19.5,57400.0,11.6009,11.6188,11.6009,11.6009,57400.0
2007-04-26 15:00:00,19.5,19.53,19.5,19.53,38000.0,11.6009,11.6188,11.6009,11.6188,38000.0
2007-04-26 15:30:00,19.53,19.55,19.5,19.51,94000.0,11.6188,11.6307,11.6009,11.6069,94000.0
2007-04-27 09:30:00,19.5,19.6,19.41,19.43,66300.0,11.6009,11.6604,11.5474,11.5593,66300.0
2007-04-27 10:00:00,19.43,19.48,19.06,19.25,71700.0,11.5593,11.589,11.3392,11.4522,71700.0
2007-04-27 10:30:00,19.23,19.37,19.23,19.35,22000.0,11.4403,11.5236,11.4403,11.5117,22000.0
2007-04-27 11:00:00,19.38,19.46,19.35,19.45,60900.0,11.5295,11.5771,11.5117,11.5712,60900.0
2007-04-27 11:30:00,19.45,19.47,19.45,19.45,11500.0,11.5712,11.5831,11.5712,11.5712,11500.0
2007-04-27 12:00:00,19.45,19.6,19.42,19.45,159100.0,11.5712,11.6604,11.5533,11.5712,159100.0
2007-04-27 12:30:00,19.42,19.42,19.34,19.34,38800.0,11.5533,11.5533,11.5058,11.5058,38800.0
2007-04-27 13:00:00,19.35,19.37,19.3,19.3,22500.0,11.5117,11.5236,11.482,11.482,22500.0
2007-04-27 13:30:00,19.3,19.3,19.25,19.26,19300.0,11.482,11.482,11.4522,11.4582,19300.0
2007-04-27 14:00:00,19.25,19.27,19.19,19.22,29000.0,11.4522,11.4641,11.4165,11.4344,29000.0
2007-04-27 14:30:00,19.18,19.19,18.96,19.14,38900.0,11.4106,11.4165,11.2797,11.3868,38900.0
2007-04-27 15:00:00,19.14,19.15,19.0,19.05,95500.0,11.3868,11.3927,11.3035,11.3332,95500.0
2007-04-27 15:30:00,19.05,19.05,19.0,19.0,193700.0,11.3332,11.3332,11.3035,11.3035,193700.0
2007-04-30 09:30:00,19.04,19.1,19.03,19.06,37700.0,11.3273,11.363,11.3213,11.3392,37700.0
2007-04-30 10:00:00,19.07,19.23,19.06,19.12,61000.0,11.3451,11.4403,11.3392,11.3749,61000.0
2007-04-30 10:30:00,19.1,19.16,19.07,19.14,64500.0,11.363,11.3987,11.3451,11.3868,64500.0
2007-04-30 11:00:00,19.11,19.12,19.07,19.09,168400.0,11.3689,11.3749,11.3451,11.357,168400.0
2007-04-30 11:30:00,19.1,19.11,19.07,19.1,170100.0,11.363,11.3689,11.3451,11.363,170100.0
2007-04-30 12:00:00,19.1,19.15,19.1,19.12,20900.0,11.363,11.3927,11.363,11.3749,20900.0
2007-04-30 12:30:00,19.12,19.15,19.11,19.12,59300.0,11.3749,11.3927,11.3689,11.3749,59300.0
2007-04-30 13:00:00,19.12,19.14,19.1,19.13,67000.0,11.3749,11.3868,11.363,11.3808,67000.0
2007-04-30 13:30:00,19.13,19.13,19.08,19.1,13800.0,11.3808,11.3808,11.3511,11.363,13800.0
2007-04-30 14:00:00,19.09,19.2,19.09,19.13,70500.0,11.357,11.4225,11.357,11.3808,70500.0
2007-04-30 14:30:00,19.13,19.16,19.08,19.08,120000.0,11.3808,11.3987,11.3511,11.3511,120000.0
2007-04-30 15:00:00,19.07,19.12,19.01,19.01,131000.0,11.3451,11.3749,11.3094,11.3094,131000.0
2007-04-30 15:30:00,19.01,19.02,18.9,18.9,387500.0,11.3094,11.3154,11.244,11.244,387500.0
2007-05-01 09:30:00,18.9,18.9,18.7,18.7,294100.0,11.244,11.244,11.125,11.125,294100.0
2007-05-01 10:00:00,18.7,18.76,18.7,18.74,84600.0,11.125,11.1607,11.125,11.1488,84600.0
2007-05-01 10:30:00,18.73,18.81,18.71,18.71,126800.0,11.1429,11.1904,11.131,11.131,126800.0
2007-05-01 11:00:00,18.71,18.71,18.61,18.64,212500.0,11.131,11.131,11.0715,11.0893,212500.0
2007-05-01 11:30:00,18.64,18.66,18.63,18.63,16700.0,11.0893,11.1012,11.0834,11.0834,16700.0
2007-05-01 12:00:00,18.63,18.64,18.63,18.63,5000.0,11.0834,11.0893,11.0834,11.0834,5000.0
2007-05-01 12:30:00,18.65,18.68,18.62,18.62,65900.0,11.0953,11.1131,11.0774,11.0774,65900.0
2007-05-01 13:00:00,18.63,18.65,18.62,18.63,10500.0,11.0834,11.0953,11.0774,11.0834,10500.0
2007-05-01 13:30:00,18.64,18.65,18.63,18.64,2600.0,11.0893,11.0953,11.0834,11.0893,2600.0
2007-05-01 14:00:00,18.63,18.64,18.6,18.63,98700.0,11.0834,11.0893,11.0655,11.0834,98700.0
2007-05-01 14:30:00,18.63,18.69,18.63,18.65,49600.0,11.0834,11.1191,11.0834,11.0953,49600.0
2007-05-01 15:00:00,18.65,18.75,18.64,18.73,31800.0,11.0953,11.1548,11.0893,11.1429,31800.0
2007-05-01 15:30:00,18.7,18.99,18.65,18.83,74600.0,11.125,11.2975,11.0953,11.2023,74600.0
2007-05-02 09:30:00,18.85,18.85,18.75,18.8,131900.0,11.2142,11.2142,11.1548,11.1845,131900.0
2007-05-02 10:00:00,18.83,18.88,18.69,18.69,84500.0,11.2023,11.2321,11.1191,11.1191,84500.0
2007-05-02 10:30:00,18.7,18.79,18.64,18.69,52900.0,11.125,11.1785,11.0893,11.1191,52900.0
2007-05-02 11:00:00,18.65,18.65,18.5,18.55,182800.0,11.0953,11.0953,11.006,11.0358,182800.0
2007-05-02 11:30:00,18.55,18.55,18.4,18.4,280800.0,11.0358,11.0358,10.9465,10.9465,280800.0
2007-05-02 12:00:00,18.4,18.4,18.2,18.21,351600.0,10.9465,10.9465,10.8275,10.8335,351600.0
2007-05-02 12:30:00,18.2,18.25,18.1,18.24,109500.0,10.8275,10.8573,10.7681,10.8513,109500.0
2007-05-02 13:00:00,18.39,18.64,18.31,18.64,34200.0,10.9406,11.0893,10.893,11.0893,34200.0
2007-05-02 13:30:00,18.62,18.65,18.54,18.58,76700.0,11.0774,11.0953,11.0298,11.0536,76700.0
2007-05-02 14:00:00,18.58,18.62,18.58,18.59,31100.0,11.0536,11.0774,11.0536,11.0596,31100.0
2007-05-02 14:30:00,18.59,18.62,18.51,18.52,125500.0,11.0596,11.0774,11.012,11.0179,125500.0
2007-05-02 15:00:00,18.44,18.6,18.33,18.49,62100.0,10.9703,11.0655,10.9049,11.0001,62100.0
2007-05-02 15:30:00,18.49,18.6,18.39,18.43,118200.0,11.0001,11.0655,10.9406,10.9644,118200.0
2007-05-03 09:30:00,18.35,18.35,18.3,18.33,20300.0,10.9168,10.9168,10.887,10.9049,20300.0
2007-05-03 10:00:00,18.31,18.39,18.31,18.35,10900.0,10.893,10.9406,10.893,10.9168,10900.0
2007-05-03 10:30:00,18.35,18.45,18.35,18.45,5600.0,10.9168,10.9763,10.9168,10.9763,5600.0
2007-05-03 11:00:00,18.45,18.56,18.45,18.55,15600.0,10.9763,11.0417,10.9763,11.0358,15600.0
2007-05-03 11:30:00,18.52,18.75,18.49,18.66,31000.0,11.0179,11.1548,11.0001,11.1012,31000.0
2007-05-03 12:00:00,18.74,18.75,18.6,18.6,15300.0,11.1488,11.1548,11.0655,11.0655,15300.0
2007-05-03 12:30:00,18.6,18.65,18.6,18.6,38800.0,11.0655,11.0953,11.0655,11.0655,38800.0
2007-05-03 13:00:00,18.58,18.6,18.56,18.57,6700.0,11.0536,11.0655,11.0417,11.0477,6700.0
2007-05-03 13:30:00,18.57,18.64,18.55,18.62,17200.0,11.0477,11.0893,11.0358,11.0774,17200.0
2007-05-03 14:00:00,18.56,18.6,18.15,18.4,134700.0,11.0417,11.0655,10.7978,10.9465,134700.0
2007-05-03 14:30:00,18.4,18.4,18.2,18.22,178000.0,10.9465,10.9465,10.8275,10.8394,178000.0
2007-05-03 15:00:00,18.22,18.23,18.17,18.19,100100.0,10.8394,10.8454,10.8097,10.8216,100100.0
2007-05-03 15:30:00,18.19,18.21,18.05,18.07,153400.0,10.8216,10.8335,10.7383,10.7502,153400.0
2007-05-04 09:30:00,18.2,18.7,18.18,18.66,142700.0,10.8275,11.125,10.8156,11.1012,142700.0
2007-05-04 10:00:00,18.66,18.66,18.5,18.6,32800.0,11.1012,11.1012,11.006,11.0655,32800.0
2007-05-04 10:30:00,18.6,18.7,18.52,18.61,61300.0,11.0655,11.125,11.0179,11.0715,61300.0
2007-05-04 11:00:00,18.6,18.75,18.59,18.59,29300.0,11.0655,11.1548,11.0596,11.0596,29300.0
2007-05-04 11:30:00,18.58,18.7,18.54,18.7,31600.0,11.0536,11.125,11.0298,11.125,31600.0
2007-05-04 12:00:00,18.69,18.79,18.69,18.71,12800.0,11.1191,11.1785,11.1191,11.131,12800.0
2007-05-04 12:30:00,18.7,18.8,18.6,18.74,71300.0,11.125,11.1845,11.0655,11.1488,71300.0
2007-05-04 13:00:00,18.73,18.74,18.73,18.74,14100.0,11.1429,11.1488,11.1429,11.1488,14100.0
2007-05-04 13:30:00,18.74,18.8,18.7,18.77,24200.0,11.1488,11.1845,11.125,11.1666,24200.0
2007-05-04 14:00:00,18.77,18.77,18.76,18.77,25600.0,11.1666,11.1666,11.1607,11.1666,25600.0
2007-05-04 14:30:00,18.76,18.77,18.68,18.7,63900.0,11.1607,11.1666,11.1131,11.125,63900.0
2007-05-04 15:00:00,18.7,18.76,18.6,18.61,46000.0,11.125,11.1607,11.0655,11.0715,46000.0
2007-05-04 15:30:00,18.6,18.65,18.54,18.61,136100.0,11.0655,11.0953,11.0298,11.0715,136100.0
2007-05-07 09:30:00,18.85,19.1,18.7,19.0,40600.0,11.2142,11.363,11.125,11.3035,40600.0
2007-05-07 10:00:00,18.99,19.2,18.85,19.0,119500.0,11.2975,11.4225,11.2142,11.3035,119500.0
2007-05-07 10:30:00,19.0,19.45,18.95,19.0,148600.0,11.3035,11.5712,11.2737,11.3035,148600.0
2007-05-07 11:00:00,19.0,19.1,18.84,19.1,96300.0,11.3035,11.363,11.2083,11.363,96300.0
2007-05-07 11:30:00,19.06,19.08,18.88,19.0,22400.0,11.3392,11.3511,11.2321,11.3035,22400.0
2007-05-07 12:00:00,19.0,19.1,18.9,18.95,46800.0,11.3035,11.363,11.244,11.2737,46800.0
2007-05-07 12:30:00,18.95,19.0,18.75,18.94,14900.0,11.2737,11.3035,11.1548,11.2678,14900.0
2007-05-07 13:00:00,18.95,19.04,18.94,18.96,14100.0,11.2737,11.3273,11.2678,11.2797,14100.0
2007-05-07 13:30:00,18.96,19.01,18.93,19.01,105400.0,11.2797,11.3094,11.2618,11.3094,105400.0
2007-05-07 14:00:00,19.02,19.1,18.93,19.04,42100.0,11.3154,11.363,11.2618,11.3273,42100.0
2007-05-07 14:30:00,19.05,19.05,18.97,19.01,33400.0,11.3332,11.3332,11.2856,11.3094,33400.0
2007-05-07 15:00:00,19.0,19.01,18.91,19.0,19200.0,11.3035,11.3094,11.2499,11.3035,19200.0
2007-05-07 15:30:00,19.0,19.12,18.82,19.12,28900.0,11.3035,11.3749,11.1964,11.3749,28900.0
2007-05-08 09:30:00,19.05,19.15,19.0,19.06,10300.0,11.3332,11.3927,11.3035,11.3392,10300.0
2007-05-08 10:00:00,19.07,19.09,18.91,19.02,16600.0,11.3451,11.357,11.2499,11.3154,16600.0
2007-05-08 10:30:00,19.08,19.1,19.0,19.02,6400.0,11.3511,11.363,11.3035,11.3154,6400.0
2007-05-08 11:00:00,19.0,19.1,19.0,19.0,6400.0,11.3035,11.363,11.3035,11.3035,6400.0
2007-05-08 11:30:00,19.04,19.08,18.9,19.08,3800.0,11.3273,11.3511,11.244,11.3511,3800.0
2007-05-08 12:00:00,18.97,19.0,18.97,19.0,5100.0,11.2856,11.3035,11.2856,11.3035,5100.0
2007-05-08 12:30:00,19.0,19.1,18.96,19.0,4800.0,11.3035,11.363,11.2797,11.3035,4800.0
2007-05-08 13:00:00,19.0,19.01,18.99,19.0,3300.0,11.3035,11.3094,11.2975,11.3035,3300.0
2007-05-08 13:30:00,18.97,19.03,18.97,18.99,5600.0,11.2856,11.3213,11.2856,11.2975,5600.0
2007-05-08 14:00:00,19.0,19.01,19.0,19.0,2700.0,11.3035,11.3094,11.3035,11.3035,2700.0
2007-05-08 14:30:00,19.0,19.0,18.97,18.99,33600.0,11.3035,11.3035,11.2856,11.2975,33600.0
2007-05-08 15:00:00,18.99,19.02,18.91,19.01,24500.0,11.2975,11.3154,11.2499,11.3094,24500.0
2007-05-08 15:30:00,19.01,19.02,18.9,19.02,7300.0,11.3094,11.3154,11.244,11.3154,7300.0
2007-05-09 09:30:00,18.95,19.0,18.81,18.91,2200.0,11.2737,11.3035,11.1904,11.2499,2200.0
2007-05-09 10:00:00,19.0,19.04,19.0,19.04,2200.0,11.3035,11.3273,11.3035,11.3273,2200.0
2007-05-09 10:30:00,19.0,19.0,18.91,19.0,3600.0,11.3035,11.3035,11.2499,11.3035,3600.0
2007-05-09 11:00:00,18.91,19.0,18.91,19.0,1000.0,11.2499,11.3035,11.2499,11.3035,1000.0
2007-05-09 11:30:00,19.0,19.06,18.91,19.0,3200.0,11.3035,11.3392,11.2499,11.3035,3200.0
2007-05-09 12:00:00,18.91,19.01,18.91,19.0,15100.0,11.2499,11.3094,11.2499,11.3035,15100.0
2007-05-09 12:30:00,18.92,19.01,18.92,19.01,1900.0,11.2559,11.3094,11.2559,11.3094,1900.0
2007-05-09 13:00:00,19.0,19.01,18.93,19.0,2000.0,11.3035,11.3094,11.2618,11.3035,2000.0
2007-05-09 13:30:00,19.04,19.19,19.0,19.0,39200.0,11.3273,11.4165,11.3035,11.3035,39200.0
2007-05-09 14:00:00,19.0,19.03,18.98,18.98,23100.0,11.3035,11.3213,11.2916,11.2916,23100.0
2007-05-09 14:30:00,18.99,19.23,18.98,19.1,11100.0,11.2975,11.4403,11.2916,11.363,11100.0
2007-05-09 15:00:00,19.0,19.1,18.99,19.04,29800.0,11.3035,11.363,11.2975,11.3273,29800.0
2007-05-09 15:30:00,19.0,19.1,18.98,19.0,47000.0,11.3035,11.363,11.2916,11.3035,47000.0
2007-05-10 09:30:00,19.0,19.05,19.0,19.0,23200.0,11.3035,11.3332,11.3035,11.3035,23200.0
2007-05-10 10:00:00,19.0,19.04,18.98,19.01,14100.0,11.3035,11.3273,11.2916,11.3094,14100.0
2007-05-10 10:30:00,18.91,19.01,18.91,19.01,16300.0,11.2499,11.3094,11.2499,11.3094,16300.0
2007-05-10 11:00:00,19.0,19.03,18.99,19.0,61500.0,11.3035,11.3213,11.2975,11.3035,61500.0
2007-05-10 11:30:00,19.0,19.04,19.0,19.03,59800.0,11.3035,11.3273,11.3035,11.3213,59800.0
2007-05-10 12:00:00,19.02,19.04,18.9,19.0,114600.0,11.3154,11.3273,11.244,11.3035,114600.0
2007-05-10 12:30:00,19.0,19.04,18.97,18.99,15100.0,11.3035,11.3273,11.2856,11.2975,15100.0
2007-05-10 13:00:00,18.99,19.01,18.96,18.99,99500.0,11.2975,11.3094,11.2797,11.2975,99500.0
2007-05-10 13:30:00,19.0,19.02,18.97,19.02,33700.0,11.3035,11.3154,11.2856,11.3154,33700.0
2007-05-10 14:00:00,18.99,19.01,18.99,19.0,6200.0,11.2975,11.3094,11.2975,11.3035,6200.0
2007-05-10 14:30:00,19.0,19.02,18.99,19.0,21300.0,11.3035,11.3154,11.2975,11.3035,21300.0
2007-05-10 15:00:00,19.0,19.01,18.96,19.0,15800.0,11.3035,11.3094,11.2797,11.3035,15800.0
2007-05-10 15:30:00,19.0,19.05,18.99,19.01,24700.0,11.3035,11.3332,11.2975,11.3094,24700.0
2007-05-11 09:30:00,19.0,19.09,18.92,18.98,4500.0,11.3035,11.357,11.2559,11.2916,4500.0
2007-05-11 10:00:00,18.95,19.0,18.95,19.0,5400.0,11.2737,11.3035,11.2737,11.3035,5400.0
2007-05-11 10:30:00,18.97,19.08,18.95,19.07,6900.0,11.2856,11.3511,11.2737,11.3451,6900.0
2007-05-11 11:00:00,19.04,19.16,19.01,19.11,23500.0,11.3273,11.3987,11.3094,11.3689,23500.0
2007-05-11 11:30:00,19.12,19.15,18.99,19.13,48600.0,11.3749,11.3927,11.2975,11.3808,48600.0
2007-05-11 12:00:00,19.13,19.13,19.02,19.08,22300.0,11.3808,11.3808,11.3154,11.3511,22300.0
2007-05-11 12:30:00,19.08,19.11,19.06,19.06,8000.0,11.3511,11.3689,11.3392,11.3392,8000.0
2007-05-11 13:00:00,19.07,19.09,19.05,19.06,9200.0,11.3451,11.357,11.3332,11.3392,9200.0
2007-05-11 13:30:00,19.05,19.09,19.0,19.03,13700.0,11.3332,11.357,11.3035,11.3213,13700.0
2007-05-11 14:00:00,19.03,19.04,19.03,19.04,1300.0,11.3213,11.3273,11.3213,11.3273,1300.0
2007-05-11 14:30:00,19.04,19.07,19.04,19.06,1900.0,11.3273,11.3451,11.3273,11.3392,1900.0
2007-05-11 15:00:00,19.06,19.07,19.06,19.07,6100.0,11.3392,11.3451,11.3392,11.3451,6100.0
2007-05-11 15:30:00,19.06,19.11,19.06,19.11,4500.0,11.3392,11.3689,11.3392,11.3689,4500.0
2007-05-14 09:30:00,19.11,19.11,19.0,19.01,38500.0,11.3689,11.3689,11.3035,11.3094,38500.0
2007-05-14 10:00:00,19.05,19.18,19.05,19.16,46400.0,11.3332,11.4106,11.3332,11.3987,46400.0
2007-05-14 10:30:00,19.17,19.29,19.16,19.2,23400.0,11.4046,11.476,11.3987,11.4225,23400.0
2007-05-14 11:00:00,19.21,19.22,19.16,19.16,14700.0,11.4284,11.4344,11.3987,11.3987,14700.0
2007-05-14 11:30:00,19.17,19.2,19.17,19.18,5700.0,11.4046,11.4225,11.4046,11.4106,5700.0
2007-05-14 12:00:00,19.15,19.31,19.1,19.1,8600.0,11.3927,11.4879,11.363,11.363,8600.0
2007-05-14 12:30:00,19.18,19.19,19.06,19.1,10200.0,11.4106,11.4165,11.3392,11.363,10200.0
2007-05-14 13:00:00,19.1,19.17,19.05,19.05,7200.0,11.363,11.4046,11.3332,11.3332,7200.0
2007-05-14 13:30:00,19.06,19.09,19.02,19.02,67200.0,11.3392,11.357,11.3154,11.3154,67200.0
2007-05-14 14:00:00,19.02,19.02,18.85,18.95,41200.0,11.3154,11.3154,11.2142,11.2737,41200.0
2007-05-14 14:30:00,18.95,19.0,18.95,18.95,37900.0,11.2737,11.3035,11.2737,11.2737,37900.0
2007-05-14 15:00:00,18.92,19.0,18.85,19.0,41300.0,11.2559,11.3035,11.2142,11.3035,41300.0
2007-05-14 15:30:00,19.0,19.31,18.85,19.23,43700.0,11.3035,11.4879,11.2142,11.4403,43700.0
2007-05-15 09:30:00,19.25,19.53,19.23,19.4,49400.0,11.4522,11.6188,11.4403,11.5414,49400.0
2007-05-15 10:00:00,19.39,19.85,19.35,19.44,77500.0,11.5355,11.8092,11.5117,11.5652,77500.0
2007-05-15 10:30:00,19.43,19.45,19.25,19.4,32600.0,11.5593,11.5712,11.4522,11.5414,32600.0
2007-05-15 11:00:00,19.38,19.5,19.37,19.38,21200.0,11.5295,11.6009,11.5236,11.5295,21200.0
2007-05-15 11:30:00,19.42,19.44,19.39,19.41,5900.0,11.5533,11.5652,11.5355,11.5474,5900.0
2007-05-15 12:00:00,19.42,19.47,19.4,19.47,12000.0,11.5533,11.5831,11.5414,11.5831,12000.0
2007-05-15 12:30:00,19.47,19.5,19.45,19.48,4000.0,11.5831,11.6009,11.5712,11.589,4000.0
2007-05-15 13:00:00,19.48,19.5,19.46,19.46,11900.0,11.589,11.6009,11.5771,11.5771,11900.0
2007-05-15 13:30:00,19.47,19.52,19.46,19.52,9500.0,11.5831,11.6128,11.5771,11.6128,9500.0
2007-05-15 14:00:00,19.5,19.6,19.49,19.51,18300.0,11.6009,11.6604,11.595,11.6069,18300.0
2007-05-15 14:30:00,19.5,19.53,19.41,19.44,37900.0,11.6009,11.6188,11.5474,11.5652,37900.0
2007-05-15 15:00:00,19.44,19.45,19.4,19.4,15900.0,11.5652,11.5712,11.5414,11.5414,15900.0
2007-05-15 15:30:00,19.4,19.5,19.4,19.5,33900.0,11.5414,11.6009,11.5414,11.6009,33900.0
2007-05-16 09:30:00,19.4,19.4,19.06,19.23,24900.0,11.5414,11.5414,11.3392,11.4403,24900.0
2007-05-16 10:00:00,19.24,19.5,19.24,19.44,37100.0,11.4463,11.6009,11.4463,11.5652,37100.0
2007-05-16 10:30:00,19.36,19.41,19.13,19.21,12000.0,11.5177,11.5474,11.3808,11.4284,12000.0
2007-05-16 11:00:00,19.22,19.3,19.2,19.26,5400.0,11.4344,11.482,11.4225,11.4582,5400.0
2007-05-16 11:30:00,19.28,19.43,19.15,19.27,9000.0,11.4701,11.5593,11.3927,11.4641,9000.0
2007-05-16 12:00:00,19.29,19.32,19.22,19.26,2800.0,11.476,11.4939,11.4344,11.4582,2800.0
2007-05-16 12:30:00,19.29,19.29,19.21,19.24,500.0,11.476,11.476,11.4284,11.4463,500.0
2007-05-16 13:00:00,19.21,19.33,19.21,19.3,6600.0,11.4284,11.4998,11.4284,11.482,6600.0
2007-05-16 13:30:00,19.3,19.31,19.27,19.3,12100.0,11.482,11.4879,11.4641,11.482,12100.0
2007-05-16 14:00:00,19.3,19.32,19.3,19.3,4700.0,11.482,11.4939,11.482,11.482,4700.0
2007-05-16 14:30:00,19.3,19.31,19.15,19.18,2800.0,11.482,11.4879,11.3927,11.4106,2800.0
2007-05-16 15:00:00,19.18,19.29,19.18,19.28,7800.0,11.4106,11.476,11.4106,11.4701,7800.0
2007-05-16 15:30:00,19.3,19.3,19.25,19.26,3800.0,11.482,11.482,11.4522,11.4582,3800.0
2007-05-17 09:30:00,19.1,19.15,19.05,19.15,14100.0,11.363,11.3927,11.3332,11.3927,14100.0
2007-05-17 10:00:00,19.1,19.12,19.06,19.1,9000.0,11.363,11.3749,11.3392,11.363,9000.0
2007-05-17 10:30:00,19.1,19.11,18.95,18.95,29500.0,11.363,11.3689,11.2737,11.2737,29500.0
2007-05-17 11:00:00,18.96,19.04,18.95,19.01,20500.0,11.2797,11.3273,11.2737,11.3094,20500.0
2007-05-17 11:30:00,19.01,19.02,18.9,18.91,6900.0,11.3094,11.3154,11.244,11.2499,6900.0
2007-05-17 12:00:00,18.9,18.9,18.83,18.83,7800.0,11.244,11.244,11.2023,11.2023,7800.0
2007-05-17 12:30:00,18.82,18.82,18.7,18.7,24800.0,11.1964,11.1964,11.125,11.125,24800.0
2007-05-17 13:00:00,18.7,18.7,18.62,18.62,17000.0,11.125,11.125,11.0774,11.0774,17000.0
2007-05-17 13:30:00,18.63,18.87,18.63,18.87,11900.0,11.0834,11.2261,11.0834,11.2261,11900.0
2007-05-17 14:00:00,18.87,18.95,18.87,18.93,19900.0,11.2261,11.2737,11.2261,11.2618,19900.0
2007-05-17 14:30:00,18.93,18.99,18.9,18.99,23600.0,11.2618,11.2975,11.244,11.2975,23600.0
2007-05-17 15:00:00,18.99,19.02,18.99,19.0,83400.0,11.2975,11.3154,11.2975,11.3035,83400.0
2007-05-17 15:30:00,19.02,19.03,18.96,19.0,37700.0,11.3154,11.3213,11.2797,11.3035,37700.0
2007-05-18 09:30:00,18.96,19.05,18.96,19.0,2900.0,11.2797,11.3332,11.2797,11.3035,2900.0
2007-05-18 10:00:00,19.05,19.1,19.0,19.0,29000.0,11.3332,11.363,11.3035,11.3035,29000.0
2007-05-18 10:30:00,19.0,19.06,19.0,19.03,14000.0,11.3035,11.3392,11.3035,11.3213,14000.0
2007-05-18 11:00:00,19.03,19.07,19.0,19.01,4200.0,11.3213,11.3451,11.3035,11.3094,4200.0
2007-05-18 11:30:00,19.0,19.02,19.0,19.01,7200.0,11.3035,11.3154,11.3035,11.3094,7200.0
2007-05-18 12:00:00,19.01,19.03,19.0,19.0,70500.0,11.3094,11.3213,11.3035,11.3035,70500.0
2007-05-18 12:30:00,19.0,19.03,19.0,19.03,43500.0,11.3035,11.3213,11.3035,11.3213,43500.0
2007-05-18 13:00:00,19.03,19.04,18.95,19.01,10400.0,11.3213,11.3273,11.2737,11.3094,10400.0
2007-05-18 13:30:00,19.0,19.04,19.0,19.03,46600.0,11.3035,11.3273,11.3035,11.3213,46600.0
2007-05-18 14:00:00,19.03,19.03,19.0,19.02,12000.0,11.3213,11.3213,11.3035,11.3154,12000.0
2007-05-18 14:30:00,19.02,19.03,19.0,19.01,13800.0,11.3154,11.3213,11.3035,11.3094,13800.0
2007-05-18 15:00:00,19.0,19.01,18.95,18.98,166800.0,11.3035,11.3094,11.2737,11.2916,166800.0
2007-05-18 15:30:00,18.99,19.48,18.95,19.22,41900.0,11.2975,11.589,11.2737,11.4344,41900.0
2007-05-21 09:30:00,19.15,19.47,19.1,19.41,10200.0,11.3927,11.5831,11.363,11.5474,10200.0
2007-05-21 10:00:00,19.41,19.59,19.4,19.52,20100.0,11.5474,11.6545,11.5414,11.6128,20100.0
2007-05-21 10:30:00,19.53,19.75,19.53,19.73,25900.0,11.6188,11.7497,11.6188,11.7378,25900.0
2007-05-21 11:00:00,19.64,19.72,19.57,19.63,12200.0,11.6842,11.7318,11.6426,11.6783,12200.0
2007-05-21 11:30:00,19.63,19.73,19.63,19.72,34800.0,11.6783,11.7378,11.6783,11.7318,34800.0
2007-05-21 12:00:00,19.71,19.71,19.55,19.6,39200.0,11.7259,11.7259,11.6307,11.6604,39200.0
2007-05-21 12:30:00,19.61,19.7,19.6,19.7,15700.0,11.6664,11.7199,11.6604,11.7199,15700.0
2007-05-21 13:00:00,19.69,19.76,19.69,19.71,20000.0,11.714,11.7556,11.714,11.7259,20000.0
2007-05-21 13:30:00,19.71,19.71,19.63,19.64,36900.0,11.7259,11.7259,11.6783,11.6842,36900.0
2007-05-21 14:00:00,19.62,19.67,19.59,19.64,29100.0,11.6723,11.7021,11.6545,11.6842,29100.0
2007-05-21 14:30:00,19.64,19.71,19.63,19.69,39600.0,11.6842,11.7259,11.6783,11.714,39600.0
2007-05-21 15:00:00,19.68,19.8,19.67,19.72,34400.0,11.708,11.7794,11.7021,11.7318,34400.0
2007-05-21 15:30:00,19.74,19.75,19.56,19.69,27000.0,11.7437,11.7497,11.6366,11.714,27000.0
2007-05-22 09:30:00,19.6,19.6,19.46,19.46,18400.0,11.6604,11.6604,11.5771,11.5771,18400.0
2007-05-22 10:00:00,19.45,19.55,19.45,19.5,4000.0,11.5712,11.6307,11.5712,11.6009,4000.0
2007-05-22 10:30:00,19.54,19.55,19.53,19.55,600.0,11.6247,11.6307,11.6188,11.6307,600.0
2007-05-22 11:00:00,19.6,19.67,19.52,19.52,3600.0,11.6604,11.7021,11.6128,11.6128,3600.0
2007-05-22 11:30:00,19.55,19.6,19.45,19.52,4800.0,11.6307,11.6604,11.5712,11.6128,4800.0
2007-05-22 12:00:00,19.53,19.54,19.49,19.49,3900.0,11.6188,11.6247,11.595,11.595,3900.0
2007-05-22 12:30:00,19.47,19.55,19.47,19.55,1200.0,11.5831,11.6307,11.5831,11.6307,1200.0
2007-05-22 13:00:00,19.55,19.6,19.55,19.55,1000.0,11.6307,11.6604,11.6307,11.6307,1000.0
2007-05-22 13:30:00,19.59,19.9,19.58,19.87,21100.0,11.6545,11.8389,11.6485,11.8211,21100.0
2007-05-22 14:00:00,19.88,19.95,19.65,19.74,38800.0,11.827,11.8687,11.6902,11.7437,38800.0
2007-05-22 14:30:00,19.73,19.73,19.58,19.6,13500.0,11.7378,11.7378,11.6485,11.6604,13500.0
2007-05-22 15:00:00,19.6,19.8,19.55,19.65,26300.0,11.6604,11.7794,11.6307,11.6902,26300.0
2007-05-22 15:30:00,19.65,19.79,19.5,19.54,27700.0,11.6902,11.7735,11.6009,11.6247,27700.0
2007-05-23 09:30:00,19.45,19.57,19.4,19.45,5900.0,11.5712,11.6426,11.5414,11.5712,5900.0
2007-05-23 10:00:00,19.43,19.45,19.31,19.39,5400.0,11.5593,11.5712,11.4879,11.5355,5400.0
2007-05-23 10:30:00,19.34,19.37,19.3,19.31,2400.0,11.5058,11.5236,11.482,11.4879,2400.0
2007-05-23 11:00:00,19.31,19.5,19.29,19.5,48300.0,11.4879,11.6009,11.476,11.6009,48300.0
2007-05-23 11:30:00,19.5,19.6,19.5,19.57,14200.0,11.6009,11.6604,11.6009,11.6426,14200.0
2007-05-23 12:00:00,19.57,19.58,19.55,19.55,1800.0,11.6426,11.6485,11.6307,11.6307,1800.0
2007-05-23 12:30:00,19.55,19.56,19.52,19.53,6900.0,11.6307,11.6366,11.6128,11.6188,6900.0
2007-05-23 13:00:00,19.55,19.56,19.49,19.55,4700.0,11.6307,11.6366,11.595,11.6307,4700.0
2007-05-23 13:30:00,19.6,19.6,19.53,19.53,4000.0,11.6604,11.6604,11.6188,11.6188,4000.0
2007-05-23 14:00:00,19.54,19.57,19.46,19.46,8600.0,11.6247,11.6426,11.5771,11.5771,8600.0
2007-05-23 14:30:00,19.46,19.53,19.45,19.5,15100.0,11.5771,11.6188,11.5712,11.6009,15100.0
2007-05-23 15:00:00,19.46,19.46,19.27,19.31,4000.0,11.5771,11.5771,11.4641,11.4879,4000.0
2007-05-23 15:30:00,19.3,19.4,19.2,19.3,28600.0,11.482,11.5414,11.4225,11.482,28600.0
2007-05-24 09:30:00,19.3,19.35,19.15,19.16,6800.0,11.482,11.5117,11.3927,11.3987,6800.0
2007-05-24 10:00:00,19.17,19.25,19.11,19.11,4900.0,11.4046,11.4522,11.3689,11.3689,4900.0
2007-05-24 10:30:00,19.14,19.19,19.11,19.12,9700.0,11.3868,11.4165,11.3689,11.3749,9700.0
2007-05-24 11:00:00,19.12,19.17,19.1,19.13,3500.0,11.3749,11.4046,11.363,11.3808,3500.0
2007-05-24 11:30:00,19.12,19.21,19.12,19.16,12800.0,11.3749,11.4284,11.3749,11.3987,12800.0
2007-05-24 12:00:00,19.16,19.16,19.14,19.15,2100.0,11.3987,11.3987,11.3868,11.3927,2100.0
2007-05-24 12:30:00,19.15,19.22,19.15,19.22,6200.0,11.3927,11.4344,11.3927,11.4344,6200.0
2007-05-24 13:00:00,19.21,19.22,19.17,19.17,2100.0,11.4284,11.4344,11.4046,11.4046,2100.0
2007-05-24 13:30:00,19.19,19.19,19.13,19.13,1600.0,11.4165,11.4165,11.3808,11.3808,1600.0
2007-05-24 14:00:00,19.13,19.15,19.01,19.05,7500.0,11.3808,11.3927,11.3094,11.3332,7500.0
2007-05-24 14:30:00,19.05,19.12,19.05,19.1,37700.0,11.3332,11.3749,11.3332,11.363,37700.0
2007-05-24 15:00:00,19.1,19.11,19.08,19.09,15100.0,11.363,11.3689,11.3511,11.357,15100.0
2007-05-24 15:30:00,19.09,19.24,19.09,19.24,37500.0,11.357,11.4463,11.357,11.4463,37500.0
2007-05-25 09:30:00,19.19,19.25,19.13,19.17,10900.0,11.4165,11.4522,11.3808,11.4046,10900.0
2007-05-25 10:00:00,19.13,19.24,19.11,19.14,3000.0,11.3808,11.4463,11.3689,11.3868,3000.0
2007-05-25 10:30:00,19.15,19.2,19.12,19.12,6400.0,11.3927,11.4225,11.3749,11.3749,6400.0
2007-05-25 11:00:00,19.12,19.12,19.1,19.1,2600.0,11.3749,11.3749,11.363,11.363,2600.0
2007-05-25 11:30:00,19.1,19.12,19.1,19.1,3600.0,11.363,11.3749,11.363,11.363,3600.0
2007-05-25 12:00:00,19.1,19.12,19.1,19.1,2300.0,11.363,11.3749,11.363,11.363,2300.0
2007-05-25 12:30:00,19.1,19.11,19.1,19.1,3300.0,11.363,11.3689,11.363,11.363,3300.0
2007-05-25 13:00:00,19.11,19.11,19.1,19.1,1700.0,11.3689,11.3689,11.363,11.363,1700.0
2007-05-25 13:30:00,19.1,19.22,19.08,19.1,8500.0,11.363,11.4344,11.3511,11.363,8500.0
2007-05-25 14:00:00,19.11,19.12,19.09,19.11,5100.0,11.3689,11.3749,11.357,11.3689,5100.0
2007-05-25 14:30:00,19.1,19.1,19.09,19.1,3500.0,11.363,11.363,11.357,11.363,3500.0
2007-05-25 15:00:00,19.1,19.15,19.09,19.11,3800.0,11.363,11.3927,11.357,11.3689,3800.0
2007-05-25 15:30:00,19.11,19.18,19.09,19.18,19600.0,11.3689,11.4106,11.357,11.4106,19600.0
2007-05-29 09:30:00,19.05,19.12,18.95,19.12,25200.0,11.3332,11.3749,11.2737,11.3749,25200.0
2007-05-29 10:00:00,19.11,19.11,19.01,19.02,6000.0,11.3689,11.3689,11.3094,11.3154,6000.0
2007-05-29 10:30:00,19.04,19.05,19.0,19.02,2900.0,11.3273,11.3332,11.3035,11.3154,2900.0
2007-05-29 11:00:00,19.0,19.0,18.93,18.97,2500.0,11.3035,11.3035,11.2618,11.2856,2500.0
2007-05-29 11:30:00,18.99,19.0,18.97,18.99,1300.0,11.2975,11.3035,11.2856,11.2975,1300.0
2007-05-29 12:00:00,18.97,18.98,18.94,18.98,1100.0,11.2856,11.2916,11.2678,11.2916,1100.0
2007-05-29 12:30:00,18.99,19.0,18.97,19.0,3800.0,11.2975,11.3035,11.2856,11.3035,3800.0
2007-05-29 13:00:00,19.0,19.02,18.95,18.96,18100.0,11.3035,11.3154,11.2737,11.2797,18100.0
2007-05-29 13:30:00,18.95,19.0,18.95,19.0,3500.0,11.2737,11.3035,11.2737,11.3035,3500.0
2007-05-29 14:00:00,18.96,18.98,18.93,18.96,4900.0,11.2797,11.2916,11.2618,11.2797,4900.0
2007-05-29 14:30:00,18.96,19.0,18.95,18.99,6900.0,11.2797,11.3035,11.2737,11.2975,6900.0
2007-05-29 15:00:00,18.99,18.99,18.95,18.99,5100.0,11.2975,11.2975,11.2737,11.2975,5100.0
2007-05-29 15:30:00,18.99,19.0,18.91,18.97,24900.0,11.2975,11.3035,11.2499,11.2856,24900.0
2007-05-30 09:30:00,18.92,18.97,18.92,18.95,7400.0,11.2559,11.2856,11.2559,11.2737,7400.0
2007-05-30 10:00:00,18.96,19.02,18.93,19.01,13000.0,11.2797,11.3154,11.2618,11.3094,13000.0
2007-05-30 10:30:00,18.99,19.01,18.95,18.99,28700.0,11.2975,11.3094,11.2737,11.2975,28700.0
2007-05-30 11:00:00,18.98,19.0,18.98,18.99,14500.0,11.2916,11.3035,11.2916,11.2975,14500.0
2007-05-30 11:30:00,19.0,19.01,18.98,18.99,9000.0,11.3035,11.3094,11.2916,11.2975,9000.0
2007-05-30 12:00:00,18.99,19.0,18.98,19.0,15400.0,11.2975,11.3035,11.2916,11.3035,15400.0
2007-05-30 12:30:00,19.0,19.05,19.0,19.01,12200.0,11.3035,11.3332,11.3035,11.3094,12200.0
2007-05-30 13:00:00,19.01,19.02,19.0,19.01,19800.0,11.3094,11.3154,11.3035,11.3094,19800.0
2007-05-30 13:30:00,19.02,19.03,19.0,19.03,9700.0,11.3154,11.3213,11.3035,11.3213,9700.0
2007-05-30 14:00:00,19.01,19.02,19.0,19.0,12200.0,11.3094,11.3154,11.3035,11.3035,12200.0
2007-05-30 14:30:00,19.01,19.71,18.99,19.08,40300.0,11.3094,11.7259,11.2975,11.3511,40300.0
2007-05-30 15:00:00,19.08,19.26,19.03,19.05,31100.0,11.3511,11.4582,11.3213,11.3332,31100.0
2007-05-30 15:30:00,19.05,19.17,19.04,19.17,38300.0,11.3332,11.4046,11.3273,11.4046,38300.0
2007-05-31 09:30:00,19.04,19.09,19.0,19.09,11600.0,11.3273,11.357,11.3035,11.357,11600.0
2007-05-31 10:00:00,19.09,19.1,19.04,19.09,6800.0,11.357,11.363,11.3273,11.357,6800.0
2007-05-31 10:30:00,19.09,19.12,19.09,19.11,13700.0,11.357,11.3749,11.357,11.3689,13700.0
2007-05-31 11:00:00,19.11,19.11,19.09,19.11,3800.0,11.3689,11.3689,11.357,11.3689,3800.0
2007-05-31 11:30:00,19.11,19.17,19.11,19.15,20800.0,11.3689,11.4046,11.3689,11.3927,20800.0
2007-05-31 12:00:00,19.14,19.17,19.12,19.16,5800.0,11.3868,11.4046,11.3749,11.3987,5800.0
2007-05-31 12:30:00,19.16,19.2,19.15,19.18,5300.0,11.3987,11.4225,11.3927,11.4106,5300.0
2007-05-31 13:00:00,19.18,19.25,19.17,19.21,58500.0,11.4106,11.4522,11.4046,11.4284,58500.0
2007-05-31 13:30:00,19.21,19.25,19.15,19.21,73100.0,11.4284,11.4522,11.3927,11.4284,73100.0
2007-05-31 14:00:00,19.22,19.32,19.22,19.31,69900.0,11.4344,11.4939,11.4344,11.4879,69900.0
2007-05-31 14:30:00,19.3,19.31,19.27,19.28,49500.0,11.482,11.4879,11.4641,11.4701,49500.0
2007-05-31 15:00:00,19.28,19.35,19.28,19.34,28600.0,11.4701,11.5117,11.4701,11.5058,28600.0
2007-05-31 15:30:00,19.32,19.37,19.31,19.35,37500.0,11.4939,11.5236,11.4879,11.5117,37500.0
2007-06-01 09:30:00,19.3,19.4,19.1,19.37,7000.0,11.482,11.5414,11.363,11.5236,7000.0
2007-06-01 10:00:00,19.32,19.4,19.32,19.36,7900.0,11.4939,11.5414,11.4939,11.5177,7900.0
2007-06-01 10:30:00,19.36,19.38,19.31,19.37,11300.0,11.5177,11.5295,11.4879,11.5236,11300.0
2007-06-01 11:00:00,19.35,19.36,19.33,19.35,800.0,11.5117,11.5177,11.4998,11.5117,800.0
2007-06-01 11:30:00,19.34,19.35,19.34,19.34,1800.0,11.5058,11.5117,11.5058,11.5058,1800.0
2007-06-01 12:00:00,19.34,19.34,19.31,19.34,13900.0,11.5058,11.5058,11.4879,11.5058,13900.0
2007-06-01 12:30:00,19.34,19.34,19.31,19.32,2700.0,11.5058,11.5058,11.4879,11.4939,2700.0
2007-06-01 13:00:00,19.3,19.34,19.3,19.33,7800.0,11.482,11.5058,11.482,11.4998,7800.0
2007-06-01 13:30:00,19.32,19.34,19.32,19.34,11900.0,11.4939,11.5058,11.4939,11.5058,11900.0
2007-06-01 14:00:00,19.34,19.34,19.34,19.34,9200.0,11.5058,11.5058,11.5058,11.5058,9200.0
2007-06-01 14:30:00,19.34,19.34,19.33,19.33,19400.0,11.5058,11.5058,11.4998,11.4998,19400.0
2007-06-01 15:00:00,19.33,19.37,19.33,19.35,85300.0,11.4998,11.5236,11.4998,11.5117,85300.0
2007-06-01 15:30:00,19.37,19.5,19.34,19.46,30400.0,11.5236,11.6009,11.5058,11.5771,30400.0
2007-06-04 09:30:00,19.6,19.8,19.54,19.6,20400.0,11.6604,11.7794,11.6247,11.6604,20400.0
2007-06-04 10:00:00,19.6,19.6,19.46,19.49,11100.0,11.6604,11.6604,11.5771,11.595,11100.0
2007-06-04 10:30:00,19.49,19.5,19.29,19.29,11600.0,11.595,11.6009,11.476,11.476,11600.0
2007-06-04 11:00:00,19.3,19.45,19.3,19.45,26800.0,11.482,11.5712,11.482,11.5712,26800.0
2007-06-04 11:30:00,19.45,19.5,19.4,19.5,24300.0,11.5712,11.6009,11.5414,11.6009,24300.0
2007-06-04 12:00:00,19.5,19.52,19.44,19.52,75400.0,11.6009,11.6128,11.5652,11.6128,75400.0
2007-06-04 12:30:00,19.52,19.52,19.49,19.5,12400.0,11.6128,11.6128,11.595,11.6009,12400.0
2007-06-04 13:00:00,19.49,19.5,19.49,19.5,20500.0,11.595,11.6009,11.595,11.6009,20500.0
2007-06-04 13:30:00,19.5,19.5,19.48,19.49,2800.0,11.6009,11.6009,11.589,11.595,2800.0
2007-06-04 14:00:00,19.49,19.5,19.48,19.5,4500.0,11.595,11.6009,11.589,11.6009,4500.0
2007-06-04 14:30:00,19.5,19.5,19.46,19.5,11700.0,11.6009,11.6009,11.5771,11.6009,11700.0
2007-06-04 15:00:00,19.5,19.5,19.43,19.45,21300.0,11.6009,11.6009,11.5593,11.5712,21300.0
2007-06-04 15:30:00,19.43,19.45,19.32,19.32,18200.0,11.5593,11.5712,11.4939,11.4939,18200.0
2007-06-05 09:30:00,19.35,19.35,19.0,19.02,15700.0,11.5117,11.5117,11.3035,11.3154,15700.0
2007-06-05 10:00:00,19.01,19.1,19.0,19.1,4700.0,11.3094,11.363,11.3035,11.363,4700.0
2007-06-05 10:30:00,19.1,19.21,19.08,19.2,6100.0,11.363,11.4284,11.3511,11.4225,6100.0
2007-06-05 11:00:00,19.2,19.29,19.2,19.21,4500.0,11.4225,11.476,11.4225,11.4284,4500.0
2007-06-05 11:30:00,19.21,19.21,19.2,19.2,2100.0,11.4284,11.4284,11.4225,11.4225,2100.0
2007-06-05 12:00:00,19.2,19.2,19.15,19.15,1900.0,11.4225,11.4225,11.3927,11.3927,1900.0
2007-06-05 12:30:00,19.16,19.16,19.05,19.15,8900.0,11.3987,11.3987,11.3332,11.3927,8900.0
2007-06-05 13:00:00,19.16,19.25,19.13,19.22,9400.0,11.3987,11.4522,11.3808,11.4344,9400.0
2007-06-05 13:30:00,19.19,19.69,19.07,19.1,17600.0,11.4165,11.714,11.3451,11.363,17600.0
2007-06-05 14:00:00,19.1,19.16,19.06,19.06,10400.0,11.363,11.3987,11.3392,11.3392,10400.0
2007-06-05 14:30:00,19.06,19.15,19.05,19.1,11200.0,11.3392,11.3927,11.3332,11.363,11200.0
2007-06-05 15:00:00,19.1,19.15,19.01,19.07,15900.0,11.363,11.3927,11.3094,11.3451,15900.0
2007-06-05 15:30:00,19.07,19.16,19.07,19.15,17100.0,11.3451,11.3987,11.3451,11.3927,17100.0
2007-06-06 09:30:00,19.05,19.05,18.9,18.95,6300.0,11.3332,11.3332,11.244,11.2737,6300.0
2007-06-06 10:00:00,18.99,19.0,18.94,19.0,47000.0,11.2975,11.3035,11.2678,11.3035,47000.0
2007-06-06 10:30:00,19.0,19.01,18.95,18.99,5300.0,11.3035,11.3094,11.2737,11.2975,5300.0
2007-06-06 11:00:00,19.0,19.01,18.98,19.01,400.0,11.3035,11.3094,11.2916,11.3094,400.0
2007-06-06 11:30:00,19.03,19.03,19.0,19.0,19100.0,11.3213,11.3213,11.3035,11.3035,19100.0
2007-06-06 12:00:00,19.0,19.0,18.96,18.96,16000.0,11.3035,11.3035,11.2797,11.2797,16000.0
2007-06-06 12:30:00,18.95,18.96,18.9,18.92,7300.0,11.2737,11.2797,11.244,11.2559,7300.0
2007-06-06 13:00:00,18.92,18.95,18.92,18.92,11800.0,11.2559,11.2737,11.2559,11.2559,11800.0
2007-06-06 13:30:00,18.92,18.95,18.89,18.95,15600.0,11.2559,11.2737,11.238,11.2737,15600.0
2007-06-06 14:00:00,18.92,18.94,18.92,18.94,900.0,11.2559,11.2678,11.2559,11.2678,900.0
2007-06-06 14:30:00,18.97,18.98,18.96,18.98,800.0,11.2856,11.2916,11.2797,11.2916,800.0
2007-06-06 15:00:00,18.96,18.97,18.95,18.95,1400.0,11.2797,11.2856,11.2737,11.2737,1400.0
2007-06-06 15:30:00,18.95,19.2,18.92,19.03,37500.0,11.2737,11.4225,11.2559,11.3213,37500.0
2007-06-07 09:30:00,19.0,19.0,18.8,18.8,4700.0,11.3035,11.3035,11.1845,11.1845,4700.0
2007-06-07 10:00:00,18.75,18.75,18.65,18.69,4200.0,11.1548,11.1548,11.0953,11.1191,4200.0
2007-06-07 10:30:00,18.68,18.68,18.6,18.6,11800.0,11.1131,11.1131,11.0655,11.0655,11800.0
2007-06-07 11:00:00,18.6,18.6,18.56,18.57,15500.0,11.0655,11.0655,11.0417,11.0477,15500.0
2007-06-07 11:30:00,18.56,18.62,18.56,18.57,15200.0,11.0417,11.0774,11.0417,11.0477,15200.0
2007-06-07 12:00:00,18.58,18.74,18.52,18.58,8400.0,11.0536,11.1488,11.0179,11.0536,8400.0
2007-06-07 12:30:00,18.6,18.66,18.58,18.66,2600.0,11.0655,11.1012,11.0536,11.1012,2600.0
2007-06-07 13:00:00,18.66,18.75,18.66,18.71,4400.0,11.1012,11.1548,11.1012,11.131,4400.0
2007-06-07 13:30:00,18.71,18.76,18.63,18.72,19200.0,11.131,11.1607,11.0834,11.1369,19200.0
2007-06-07 14:00:00,18.75,18.78,18.6,18.76,8600.0,11.1548,11.1726,11.0655,11.1607,8600.0
2007-06-07 14:30:00,18.8,18.81,18.74,18.81,1400.0,11.1845,11.1904,11.1488,11.1904,1400.0
2007-06-07 15:00:00,18.84,18.87,18.84,18.84,900.0,11.2083,11.2261,11.2083,11.2083,900.0
2007-06-07 15:30:00,18.84,18.84,18.72,18.81,4300.0,11.2083,11.2083,11.1369,11.1904,4300.0
2007-06-08 09:30:00,19.0,19.0,18.66,18.67,4900.0,11.3035,11.3035,11.1012,11.1072,4900.0
2007-06-08 10:00:00,18.74,18.74,18.61,18.62,900.0,11.1488,11.1488,11.0715,11.0774,900.0
2007-06-08 10:30:00,18.68,18.69,18.62,18.65,2300.0,11.1131,11.1191,11.0774,11.0953,2300.0
2007-06-08 11:00:00,18.64,18.68,18.56,18.65,130900.0,11.0893,11.1131,11.0417,11.0953,130900.0
2007-06-08 11:30:00,18.65,18.69,18.52,18.58,19900.0,11.0953,11.1191,11.0179,11.0536,19900.0
2007-06-08 12:00:00,18.58,18.69,18.55,18.67,9500.0,11.0536,11.1191,11.0358,11.1072,9500.0
2007-06-08 12:30:00,18.76,18.76,18.59,18.6,22800.0,11.1607,11.1607,11.0596,11.0655,22800.0
2007-06-08 13:00:00,18.64,18.65,18.63,18.65,1500.0,11.0893,11.0953,11.0834,11.0953,1500.0
2007-06-08 13:30:00,18.66,18.66,18.64,18.65,109900.0,11.1012,11.1012,11.0893,11.0953,109900.0
2007-06-08 14:00:00,18.66,18.66,18.65,18.65,14700.0,11.1012,11.1012,11.0953,11.0953,14700.0
2007-06-08 14:30:00,18.64,18.66,18.6,18.66,22400.0,11.0893,11.1012,11.0655,11.1012,22400.0
2007-06-08 15:00:00,18.65,18.67,18.55,18.65,39300.0,11.0953,11.1072,11.0358,11.0953,39300.0
2007-06-08 15:30:00,18.65,18.73,18.55,18.73,8700.0,11.0953,11.1429,11.0358,11.1429,8700.0
2007-06-11 09:30:00,18.6,18.6,18.35,18.38,3900.0,11.0655,11.0655,10.9168,10.9346,3900.0
2007-06-11 10:00:00,18.35,18.44,18.27,18.35,11100.0,10.9168,10.9703,10.8692,10.9168,11100.0
2007-06-11 10:30:00,18.33,18.37,18.25,18.31,7100.0,10.9049,10.9287,10.8573,10.893,7100.0
2007-06-11 11:00:00,18.31,18.39,18.28,18.36,7300.0,10.893,10.9406,10.8751,10.9227,7300.0
2007-06-11 11:30:00,18.35,18.45,18.35,18.45,28200.0,10.9168,10.9763,10.9168,10.9763,28200.0
2007-06-11 12:00:00,18.44,18.44,18.35,18.43,8000.0,10.9703,10.9703,10.9168,10.9644,8000.0
2007-06-11 12:30:00,18.42,18.47,18.35,18.38,8200.0,10.9584,10.9882,10.9168,10.9346,8200.0
2007-06-11 13:00:00,18.37,18.5,18.37,18.48,5800.0,10.9287,11.006,10.9287,10.9941,5800.0
2007-06-11 13:30:00,18.47,18.5,18.47,18.48,2300.0,10.9882,11.006,10.9882,10.9941,2300.0
2007-06-11 14:00:00,18.48,18.51,18.47,18.47,3400.0,10.9941,11.012,10.9882,10.9882,3400.0
2007-06-11 14:30:00,18.47,18.55,18.45,18.5,5700.0,10.9882,11.0358,10.9763,11.006,5700.0
2007-06-11 15:00:00,18.5,18.56,18.47,18.56,15900.0,11.006,11.0417,10.9882,11.0417,15900.0
2007-06-11 15:30:00,18.55,18.59,18.47,18.54,8200.0,11.0358,11.0596,10.9882,11.0298,8200.0
2007-06-12 09:30:00,18.55,18.55,18.45,18.5,1900.0,11.0358,11.0358,10.9763,11.006,1900.0
2007-06-12 10:00:00,18.49,18.49,18.44,18.44,9000.0,11.0001,11.0001,10.9703,10.9703,9000.0
2007-06-12 10:30:00,18.44,18.47,18.4,18.44,9800.0,10.9703,10.9882,10.9465,10.9703,9800.0
2007-06-12 11:00:00,18.44,18.47,18.38,18.39,33700.0,10.9703,10.9882,10.9346,10.9406,33700.0
2007-06-12 11:30:00,18.39,18.42,18.39,18.42,3600.0,10.9406,10.9584,10.9406,10.9584,3600.0
2007-06-12 12:00:00,18.45,18.46,18.43,18.43,1700.0,10.9763,10.9822,10.9644,10.9644,1700.0
2007-06-12 12:30:00,18.43,18.45,18.41,18.45,1900.0,10.9644,10.9763,10.9525,10.9763,1900.0
2007-06-12 13:00:00,18.45,18.46,18.45,18.46,900.0,10.9763,10.9822,10.9763,10.9822,900.0
2007-06-12 13:30:00,18.45,18.46,18.45,18.45,2500.0,10.9763,10.9822,10.9763,10.9763,2500.0
2007-06-12 14:00:00,18.45,18.55,18.44,18.54,9400.0,10.9763,11.0358,10.9703,11.0298,9400.0
2007-06-12 14:30:00,18.55,18.99,18.45,18.67,292200.0,11.0358,11.2975,10.9763,11.1072,292200.0
2007-06-12 15:00:00,18.66,18.66,18.55,18.56,13900.0,11.1012,11.1012,11.0358,11.0417,13900.0
2007-06-12 15:30:00,18.6,18.6,18.54,18.59,26000.0,11.0655,11.0655,11.0298,11.0596,26000.0
2007-06-13 09:30:00,18.59,18.59,18.4,18.41,15600.0,11.0596,11.0596,10.9465,10.9525,15600.0
2007-06-13 10:00:00,18.45,18.47,18.4,18.45,36900.0,10.9763,10.9882,10.9465,10.9763,36900.0
2007-06-13 10:30:00,18.43,18.47,18.37,18.47,15900.0,10.9644,10.9882,10.9287,10.9882,15900.0
2007-06-13 11:00:00,18.46,18.46,18.45,18.45,65700.0,10.9822,10.9822,10.9763,10.9763,65700.0
2007-06-13 11:30:00,18.46,18.49,18.45,18.45,26900.0,10.9822,11.0001,10.9763,10.9763,26900.0
2007-06-13 12:00:00,18.46,18.5,18.45,18.49,4900.0,10.9822,11.006,10.9763,11.0001,4900.0
2007-06-13 12:30:00,18.48,18.49,18.44,18.45,33400.0,10.9941,11.0001,10.9703,10.9763,33400.0
2007-06-13 13:00:00,18.46,18.46,18.44,18.45,49200.0,10.9822,10.9822,10.9703,10.9763,49200.0
2007-06-13 13:30:00,18.45,18.46,18.44,18.44,9300.0,10.9763,10.9822,10.9703,10.9703,9300.0
2007-06-13 14:00:00,18.45,18.46,18.43,18.46,45000.0,10.9763,10.9822,10.9644,10.9822,45000.0
2007-06-13 14:30:00,18.46,18.48,18.46,18.48,2300.0,10.9822,10.9941,10.9822,10.9941,2300.0
2007-06-13 15:00:00,18.46,18.46,18.44,18.45,3500.0,10.9822,10.9822,10.9703,10.9763,3500.0
2007-06-13 15:30:00,18.45,18.47,18.45,18.46,27900.0,10.9763,10.9882,10.9763,10.9822,27900.0
2007-06-14 09:30:00,18.47,18.56,18.45,18.47,31700.0,10.9882,11.0417,10.9763,10.9882,31700.0
2007-06-14 10:00:00,18.46,18.5,18.45,18.46,13100.0,10.9822,11.006,10.9763,10.9822,13100.0
2007-06-14 10:30:00,18.46,18.46,18.45,18.46,22300.0,10.9822,10.9822,10.9763,10.9822,22300.0
2007-06-14 11:00:00,18.46,18.47,18.45,18.45,2300.0,10.9822,10.9882,10.9763,10.9763,2300.0
2007-06-14 11:30:00,18.45,18.46,18.45,18.45,8900.0,10.9763,10.9822,10.9763,10.9763,8900.0
2007-06-14 12:00:00,18.46,18.46,18.45,18.46,3500.0,10.9822,10.9822,10.9763,10.9822,3500.0
2007-06-14 12:30:00,18.46,18.46,18.45,18.45,1000.0,10.9822,10.9822,10.9763,10.9763,1000.0
2007-06-14 13:00:00,18.46,18.46,18.36,18.38,7500.0,10.9822,10.9822,10.9227,10.9346,7500.0
2007-06-14 13:30:00,18.38,18.38,18.35,18.35,7500.0,10.9346,10.9346,10.9168,10.9168,7500.0
2007-06-14 14:00:00,18.36,18.36,18.35,18.35,1900.0,10.9227,10.9227,10.9168,10.9168,1900.0
2007-06-14 14:30:00,18.36,18.4,18.35,18.36,3100.0,10.9227,10.9465,10.9168,10.9227,3100.0
2007-06-14 15:00:00,18.37,18.43,18.35,18.4,5900.0,10.9287,10.9644,10.9168,10.9465,5900.0
2007-06-14 15:30:00,18.43,18.6,18.41,18.44,21600.0,10.9644,11.0655,10.9525,10.9703,21600.0
2007-06-15 09:30:00,18.59,18.65,18.39,18.39,10900.0,11.0596,11.0953,10.9406,10.9406,10900.0
2007-06-15 10:00:00,18.4,18.41,18.35,18.38,3500.0,10.9465,10.9525,10.9168,10.9346,3500.0
2007-06-15 10:30:00,18.37,18.37,18.35,18.35,5800.0,10.9287,10.9287,10.9168,10.9168,5800.0
2007-06-15 11:00:00,18.36,18.38,18.35,18.38,5200.0,10.9227,10.9346,10.9168,10.9346,5200.0
2007-06-15 11:30:00,18.38,18.4,18.36,18.4,4900.0,10.9346,10.9465,10.9227,10.9465,4900.0
2007-06-15 12:00:00,18.42,18.59,18.41,18.59,6200.0,10.9584,11.0596,10.9525,11.0596,6200.0
2007-06-15 12:30:00,18.59,18.59,18.55,18.59,2500.0,11.0596,11.0596,11.0358,11.0596,2500.0
2007-06-15 13:00:00,18.59,18.61,18.59,18.6,3500.0,11.0596,11.0715,11.0596,11.0655,3500.0
2007-06-15 13:30:00,18.6,18.6,18.58,18.6,4300.0,11.0655,11.0655,11.0536,11.0655,4300.0
2007-06-15 14:00:00,18.6,18.63,18.6,18.63,4500.0,11.0655,11.0834,11.0655,11.0834,4500.0
2007-06-15 14:30:00,18.63,18.68,18.63,18.68,6100.0,11.0834,11.1131,11.0834,11.1131,6100.0
2007-06-15 15:00:00,18.66,18.66,18.62,18.62,5900.0,11.1012,11.1012,11.0774,11.0774,5900.0
2007-06-15 15:30:00,18.62,18.68,18.62,18.68,7400.0,11.0774,11.1131,11.0774,11.1131,7400.0
2007-06-18 09:30:00,18.7,18.7,18.56,18.64,8100.0,11.125,11.125,11.0417,11.0893,8100.0
2007-06-18 10:00:00,18.63,18.72,18.6,18.68,3000.0,11.0834,11.1369,11.0655,11.1131,3000.0
2007-06-18 10:30:00,18.68,18.75,18.61,18.69,12200.0,11.1131,11.1548,11.0715,11.1191,12200.0
2007-06-18 11:00:00,18.68,18.72,18.67,18.7,15300.0,11.1131,11.1369,11.1072,11.125,15300.0
2007-06-18 11:30:00,18.7,18.76,18.7,18.72,10100.0,11.125,11.1607,11.125,11.1369,10100.0
2007-06-18 12:00:00,18.73,18.8,18.73,18.8,2700.0,11.1429,11.1845,11.1429,11.1845,2700.0
2007-06-18 12:30:00,18.78,18.81,18.78,18.81,63900.0,11.1726,11.1904,11.1726,11.1904,63900.0
2007-06-18 13:00:00,18.81,18.85,18.78,18.8,18400.0,11.1904,11.2142,11.1726,11.1845,18400.0
2007-06-18 13:30:00,18.79,18.85,18.79,18.8,6600.0,11.1785,11.2142,11.1785,11.1845,6600.0
2007-06-18 14:00:00,18.81,18.81,18.77,18.8,10900.0,11.1904,11.1904,11.1666,11.1845,10900.0
2007-06-18 14:30:00,18.78,18.79,18.7,18.73,15400.0,11.1726,11.1785,11.125,11.1429,15400.0
2007-06-18 15:00:00,18.73,18.74,18.7,18.71,10800.0,11.1429,11.1488,11.125,11.131,10800.0
2007-06-18 15:30:00,18.72,18.72,18.68,18.71,30700.0,11.1369,11.1369,11.1131,11.131,30700.0
2007-06-19 09:30:00,18.75,18.89,18.7,18.71,2600.0,11.1548,11.238,11.125,11.131,2600.0
2007-06-19 10:00:00,18.7,18.71,18.7,18.71,2100.0,11.125,11.131,11.125,11.131,2100.0
2007-06-19 10:30:00,18.71,18.71,18.66,18.71,13000.0,11.131,11.131,11.1012,11.131,13000.0
2007-06-19 11:00:00,18.7,18.75,18.7,18.72,8300.0,11.125,11.1548,11.125,11.1369,8300.0
2007-06-19 11:30:00,18.74,18.89,18.6,18.6,48000.0,11.1488,11.238,11.0655,11.0655,48000.0
2007-06-19 12:00:00,18.6,18.61,18.55,18.55,8200.0,11.0655,11.0715,11.0358,11.0358,8200.0
2007-06-19 12:30:00,18.55,18.56,18.48,18.48,8400.0,11.0358,11.0417,10.9941,10.9941,8400.0
2007-06-19 13:00:00,18.48,18.57,18.48,18.5,19100.0,10.9941,11.0477,10.9941,11.006,19100.0
2007-06-19 13:30:00,18.5,18.6,18.49,18.6,9900.0,11.006,11.0655,11.0001,11.0655,9900.0
2007-06-19 14:00:00,18.63,18.63,18.52,18.52,8900.0,11.0834,11.0834,11.0179,11.0179,8900.0
2007-06-19 14:30:00,18.49,18.51,18.45,18.45,3200.0,11.0001,11.012,10.9763,10.9763,3200.0
2007-06-19 15:00:00,18.46,18.55,18.44,18.51,11900.0,10.9822,11.0358,10.9703,11.012,11900.0
2007-06-19 15:30:00,18.51,18.55,18.45,18.48,26800.0,11.012,11.0358,10.9763,10.9941,26800.0
2007-06-20 09:30:00,18.5,18.52,18.35,18.36,16900.0,11.006,11.0179,10.9168,10.9227,16900.0
2007-06-20 10:00:00,18.36,18.52,18.33,18.48,27600.0,10.9227,11.0179,10.9049,10.9941,27600.0
2007-06-20 10:30:00,18.48,18.48,18.39,18.39,17000.0,10.9941,10.9941,10.9406,10.9406,17000.0
2007-06-20 11:00:00,18.37,18.39,18.37,18.37,2600.0,10.9287,10.9406,10.9287,10.9287,2600.0
2007-06-20 11:30:00,18.38,18.63,18.37,18.43,16000.0,10.9346,11.0834,10.9287,10.9644,16000.0
2007-06-20 12:00:00,18.44,18.44,18.38,18.38,8700.0,10.9703,10.9703,10.9346,10.9346,8700.0
2007-06-20 12:30:00,18.38,18.41,18.38,18.4,12200.0,10.9346,10.9525,10.9346,10.9465,12200.0
2007-06-20 13:00:00,18.39,18.59,18.37,18.46,16100.0,10.9406,11.0596,10.9287,10.9822,16100.0
2007-06-20 13:30:00,18.46,18.48,18.4,18.42,8800.0,10.9822,10.9941,10.9465,10.9584,8800.0
2007-06-20 14:00:00,18.42,18.42,18.36,18.37,5300.0,10.9584,10.9584,10.9227,10.9287,5300.0
2007-06-20 14:30:00,18.43,18.74,18.37,18.71,23800.0,10.9644,11.1488,10.9287,11.131,23800.0
2007-06-20 15:00:00,18.66,18.67,18.58,18.64,89300.0,11.1012,11.1072,11.0536,11.0893,89300.0
2007-06-20 15:30:00,18.65,18.71,18.51,18.52,74800.0,11.0953,11.131,11.012,11.0179,74800.0
2007-06-21 09:30:00,18.46,18.47,18.4,18.43,3200.0,10.9822,10.9882,10.9465,10.9644,3200.0
2007-06-21 10:00:00,18.43,18.45,18.34,18.4,19700.0,10.9644,10.9763,10.9108,10.9465,19700.0
2007-06-21 10:30:00,18.4,18.5,18.33,18.46,33900.0,10.9465,11.006,10.9049,10.9822,33900.0
2007-06-21 11:00:00,18.46,18.49,18.41,18.45,5100.0,10.9822,11.0001,10.9525,10.9763,5100.0
2007-06-21 11:30:00,18.45,18.5,18.41,18.45,6900.0,10.9763,11.006,10.9525,10.9763,6900.0
2007-06-21 12:00:00,18.45,18.51,18.45,18.5,8800.0,10.9763,11.012,10.9763,11.006,8800.0
2007-06-21 12:30:00,18.51,18.6,18.51,18.59,6600.0,11.012,11.0655,11.012,11.0596,6600.0
2007-06-21 13:00:00,18.55,18.6,18.53,18.55,6400.0,11.0358,11.0655,11.0239,11.0358,6400.0
2007-06-21 13:30:00,18.53,18.55,18.5,18.5,3800.0,11.0239,11.0358,11.006,11.006,3800.0
2007-06-21 14:00:00,18.5,18.54,18.46,18.48,5800.0,11.006,11.0298,10.9822,10.9941,5800.0
2007-06-21 14:30:00,18.45,18.49,18.4,18.41,6300.0,10.9763,11.0001,10.9465,10.9525,6300.0
2007-06-21 15:00:00,18.41,18.64,18.4,18.5,16300.0,10.9525,11.0893,10.9465,11.006,16300.0
2007-06-21 15:30:00,18.5,18.58,18.49,18.56,17900.0,11.006,11.0536,11.0001,11.0417,17900.0
2007-06-22 09:30:00,18.0,18.21,17.9,18.18,53700.0,10.7086,10.8335,10.6491,10.8156,53700.0
2007-06-22 10:00:00,18.15,18.19,17.98,18.09,35200.0,10.7978,10.8216,10.6967,10.7621,35200.0
2007-06-22 10:30:00,18.09,18.11,18.0,18.09,133500.0,10.7621,10.774,10.7086,10.7621,133500.0
2007-06-22 11:00:00,18.08,18.09,17.95,17.98,63300.0,10.7562,10.7621,10.6788,10.6967,63300.0
2007-06-22 11:30:00,17.95,17.98,17.9,17.91,53400.0,10.6788,10.6967,10.6491,10.655,53400.0
2007-06-22 12:00:00,17.91,17.91,17.72,17.72,61300.0,10.655,10.655,10.542,10.542,61300.0
2007-06-22 12:30:00,17.7,17.84,17.7,17.8,37700.0,10.5301,10.6134,10.5301,10.5896,37700.0
2007-06-22 13:00:00,17.79,17.98,17.71,17.98,45000.0,10.5836,10.6967,10.536,10.6967,45000.0
2007-06-22 13:30:00,17.97,18.01,17.92,17.95,75700.0,10.6907,10.7145,10.661,10.6788,75700.0
2007-06-22 14:00:00,17.96,17.98,17.88,17.88,40000.0,10.6848,10.6967,10.6372,10.6372,40000.0
2007-06-22 14:30:00,17.88,17.96,17.68,17.68,43600.0,10.6372,10.6848,10.5182,10.5182,43600.0
2007-06-22 15:00:00,17.69,17.69,17.51,17.57,48000.0,10.5241,10.5241,10.417,10.4527,48000.0
2007-06-22 15:30:00,17.58,17.58,17.35,17.41,100800.0,10.4587,10.4587,10.3219,10.3576,100800.0
2007-06-25 09:30:00,17.36,17.36,16.15,16.23,142400.0,10.3278,10.3278,9.608,9.6556,142400.0
2007-06-25 10:00:00,16.24,16.44,16.24,16.41,42800.0,9.6615,9.7805,9.6615,9.7626,42800.0
2007-06-25 10:30:00,16.41,16.46,16.37,16.38,115400.0,9.7626,9.7924,9.7388,9.7448,115400.0
2007-06-25 11:00:00,16.39,16.49,16.38,16.47,37600.0,9.7507,9.8102,9.7448,9.7983,37600.0
2007-06-25 11:30:00,16.45,16.68,16.43,16.54,44000.0,9.7864,9.9233,9.7745,9.84,44000.0
2007-06-25 12:00:00,16.52,16.68,16.51,16.68,50800.0,9.8281,9.9233,9.8221,9.9233,50800.0
2007-06-25 12:30:00,16.66,16.79,16.6,16.74,61600.0,9.9114,9.9887,9.8757,9.959,61600.0
2007-06-25 13:00:00,16.78,16.84,16.71,16.82,23700.0,9.9828,10.0185,9.9411,10.0066,23700.0
2007-06-25 13:30:00,16.81,16.83,16.75,16.79,19000.0,10.0006,10.0125,9.9649,9.9887,19000.0
2007-06-25 14:00:00,16.8,17.05,16.77,16.99,120700.0,9.9947,10.1434,9.9768,10.1077,120700.0
2007-06-25 14:30:00,16.99,17.02,16.94,17.0,529400.0,10.1077,10.1255,10.0779,10.1136,529400.0
2007-06-25 15:00:00,17.0,17.05,16.92,16.99,614400.0,10.1136,10.1434,10.066,10.1077,614400.0
2007-06-25 15:30:00,17.01,17.06,16.98,17.02,119100.0,10.1196,10.1493,10.1017,10.1255,119100.0
2007-06-26 09:30:00,17.2,17.56,17.2,17.43,59700.0,10.2326,10.4468,10.2326,10.3695,59700.0
2007-06-26 10:00:00,17.42,17.58,17.4,17.56,24400.0,10.3635,10.4587,10.3516,10.4468,24400.0
2007-06-26 10:30:00,17.56,17.6,17.34,17.38,32100.0,10.4468,10.4706,10.3159,10.3397,32100.0
2007-06-26 11:00:00,17.35,17.41,17.35,17.38,21700.0,10.3219,10.3576,10.3219,10.3397,21700.0
2007-06-26 11:30:00,17.38,17.38,17.34,17.35,40800.0,10.3397,10.3397,10.3159,10.3219,40800.0
2007-06-26 12:00:00,17.35,17.37,17.33,17.35,14300.0,10.3219,10.3338,10.31,10.3219,14300.0
2007-06-26 12:30:00,17.36,17.36,17.35,17.35,37700.0,10.3278,10.3278,10.3219,10.3219,37700.0
2007-06-26 13:00:00,17.35,17.36,17.35,17.35,9000.0,10.3219,10.3278,10.3219,10.3219,9000.0
2007-06-26 13:30:00,17.35,17.36,17.31,17.35,8300.0,10.3219,10.3278,10.2981,10.3219,8300.0
2007-06-26 14:00:00,17.35,17.36,17.3,17.35,9500.0,10.3219,10.3278,10.2921,10.3219,9500.0
2007-06-26 14:30:00,17.35,17.36,17.3,17.35,26100.0,10.3219,10.3278,10.2921,10.3219,26100.0
2007-06-26 15:00:00,17.35,17.39,17.35,17.37,18700.0,10.3219,10.3457,10.3219,10.3338,18700.0
2007-06-26 15:30:00,17.37,17.39,17.33,17.37,19600.0,10.3338,10.3457,10.31,10.3338,19600.0
2007-06-27 09:30:00,17.19,17.39,17.1,17.34,14000.0,10.2267,10.3457,10.1731,10.3159,14000.0
2007-06-27 10:00:00,17.34,17.34,17.29,17.31,12100.0,10.3159,10.3159,10.2862,10.2981,12100.0
2007-06-27 10:30:00,17.3,17.32,17.29,17.31,12100.0,10.2921,10.304,10.2862,10.2981,12100.0
2007-06-27 11:00:00,17.3,17.34,17.3,17.32,6600.0,10.2921,10.3159,10.2921,10.304,6600.0
2007-06-27 11:30:00,17.32,17.32,17.3,17.3,7600.0,10.304,10.304,10.2921,10.2921,7600.0
2007-06-27 12:00:00,17.3,17.31,17.27,17.28,11000.0,10.2921,10.2981,10.2743,10.2802,11000.0
2007-06-27 12:30:00,17.29,17.32,17.21,17.29,13200.0,10.2862,10.304,10.2386,10.2862,13200.0
2007-06-27 13:00:00,17.3,17.32,17.3,17.31,4900.0,10.2921,10.304,10.2921,10.2981,4900.0
2007-06-27 13:30:00,17.31,17.34,17.27,17.31,8200.0,10.2981,10.3159,10.2743,10.2981,8200.0
2007-06-27 14:00:00,17.31,17.41,17.31,17.4,6500.0,10.2981,10.3576,10.2981,10.3516,6500.0
2007-06-27 14:30:00,17.38,17.38,17.33,17.34,7100.0,10.3397,10.3397,10.31,10.3159,7100.0
2007-06-27 15:00:00,17.34,17.49,17.29,17.45,10100.0,10.3159,10.4052,10.2862,10.3814,10100.0
2007-06-27 15:30:00,17.5,17.62,17.41,17.62,12100.0,10.4111,10.4825,10.3576,10.4825,12100.0
2007-06-28 09:30:00,17.6,17.7,17.57,17.6,12800.0,10.4706,10.5301,10.4527,10.4706,12800.0
2007-06-28 10:00:00,17.6,17.7,17.59,17.67,13200.0,10.4706,10.5301,10.4646,10.5122,13200.0
2007-06-28 10:30:00,17.67,17.84,17.66,17.8,5000.0,10.5122,10.6134,10.5063,10.5896,5000.0
2007-06-28 11:00:00,17.81,17.85,17.79,17.8,5000.0,10.5955,10.6193,10.5836,10.5896,5000.0
2007-06-28 11:30:00,17.79,17.82,17.75,17.81,15200.0,10.5836,10.6015,10.5598,10.5955,15200.0
2007-06-28 12:00:00,17.81,17.81,17.79,17.79,1900.0,10.5955,10.5955,10.5836,10.5836,1900.0
2007-06-28 12:30:00,17.8,17.81,17.8,17.81,5900.0,10.5896,10.5955,10.5896,10.5955,5900.0
2007-06-28 13:00:00,17.83,18.21,17.8,18.13,56600.0,10.6074,10.8335,10.5896,10.7859,56600.0
2007-06-28 13:30:00,18.15,18.15,18.1,18.11,17400.0,10.7978,10.7978,10.7681,10.774,17400.0
2007-06-28 14:00:00,18.1,18.2,17.98,18.11,35200.0,10.7681,10.8275,10.6967,10.774,35200.0
2007-06-28 14:30:00,18.1,18.1,17.93,18.0,22100.0,10.7681,10.7681,10.6669,10.7086,22100.0
2007-06-28 15:00:00,18.01,18.01,17.92,18.0,20000.0,10.7145,10.7145,10.661,10.7086,20000.0
2007-06-28 15:30:00,17.99,18.0,17.93,17.94,24400.0,10.7026,10.7086,10.6669,10.6729,24400.0
2007-06-29 09:30:00,18.04,18.15,18.01,18.12,4800.0,10.7324,10.7978,10.7145,10.78,4800.0
2007-06-29 10:00:00,18.09,18.14,18.08,18.1,7700.0,10.7621,10.7918,10.7562,10.7681,7700.0
2007-06-29 10:30:00,18.08,18.08,17.95,18.0,27600.0,10.7562,10.7562,10.6788,10.7086,27600.0
2007-06-29 11:00:00,17.99,18.0,17.94,17.95,27900.0,10.7026,10.7086,10.6729,10.6788,27900.0
2007-06-29 11:30:00,17.97,18.0,17.94,17.96,7800.0,10.6907,10.7086,10.6729,10.6848,7800.0
2007-06-29 12:00:00,17.96,17.98,17.94,17.94,5500.0,10.6848,10.6967,10.6729,10.6729,5500.0
2007-06-29 12:30:00,17.94,17.96,17.92,17.95,4500.0,10.6729,10.6848,10.661,10.6788,4500.0
2007-06-29 13:00:00,17.92,17.96,17.92,17.96,1300.0,10.661,10.6848,10.661,10.6848,1300.0
2007-06-29 13:30:00,17.94,17.96,17.92,17.96,4200.0,10.6729,10.6848,10.661,10.6848,4200.0
2007-06-29 14:00:00,17.93,17.97,17.86,17.97,20300.0,10.6669,10.6907,10.6253,10.6907,20300.0
2007-06-29 14:30:00,17.94,17.96,17.91,17.91,2300.0,10.6729,10.6848,10.655,10.655,2300.0
2007-06-29 15:00:00,17.91,17.91,17.75,17.8,11300.0,10.655,10.655,10.5598,10.5896,11300.0
2007-06-29 15:30:00,17.8,17.98,17.8,17.88,54000.0,10.5896,10.6967,10.5896,10.6372,54000.0
2007-07-02 09:30:00,17.95,18.0,17.93,17.95,1900.0,10.6788,10.7086,10.6669,10.6788,1900.0
2007-07-02 10:00:00,17.9,17.94,17.86,17.93,19800.0,10.6491,10.6729,10.6253,10.6669,19800.0
2007-07-02 10:30:00,17.91,17.95,17.9,17.95,10500.0,10.655,10.6788,10.6491,10.6788,10500.0
2007-07-02 11:00:00,17.95,17.95,17.92,17.93,3900.0,10.6788,10.6788,10.661,10.6669,3900.0
2007-07-02 11:30:00,17.93,17.94,17.89,17.9,18500.0,10.6669,10.6729,10.6431,10.6491,18500.0
2007-07-02 12:00:00,17.87,17.9,17.87,17.87,12500.0,10.6312,10.6491,10.6312,10.6312,12500.0
2007-07-02 12:30:00,17.86,17.86,17.8,17.86,13100.0,10.6253,10.6253,10.5896,10.6253,13100.0
2007-07-02 13:00:00,17.84,17.84,17.77,17.8,11800.0,10.6134,10.6134,10.5717,10.5896,11800.0
2007-07-02 13:30:00,17.79,17.83,17.78,17.83,6600.0,10.5836,10.6074,10.5777,10.6074,6600.0
2007-07-02 14:00:00,17.82,17.82,17.7,17.7,7200.0,10.6015,10.6015,10.5301,10.5301,7200.0
2007-07-02 14:30:00,17.7,17.71,17.54,17.55,11400.0,10.5301,10.536,10.4349,10.4408,11400.0
2007-07-02 15:00:00,17.54,17.66,17.52,17.62,43400.0,10.4349,10.5063,10.423,10.4825,43400.0
2007-07-02 15:30:00,17.62,17.76,17.5,17.55,77400.0,10.4825,10.5658,10.4111,10.4408,77400.0
2007-07-03 09:30:00,17.55,17.56,17.52,17.53,1400.0,10.4408,10.4468,10.423,10.4289,1400.0
2007-07-03 10:00:00,17.5,17.52,17.39,17.4,12200.0,10.4111,10.423,10.3457,10.3516,12200.0
2007-07-03 10:30:00,17.4,17.42,17.33,17.34,6800.0,10.3516,10.3635,10.31,10.3159,6800.0
2007-07-03 11:00:00,17.31,17.32,17.24,17.27,10600.0,10.2981,10.304,10.2564,10.2743,10600.0
2007-07-03 11:30:00,17.25,17.25,17.02,17.03,10100.0,10.2624,10.2624,10.1255,10.1315,10100.0
2007-07-03 12:00:00,17.02,17.02,16.95,16.99,11800.0,10.1255,10.1255,10.0839,10.1077,11800.0
2007-07-03 12:30:00,16.98,17.0,16.9,16.92,24800.0,10.1017,10.1136,10.0541,10.066,24800.0
2007-07-05 09:30:00,16.93,17.02,16.91,16.92,9200.0,10.072,10.1255,10.0601,10.066,9200.0
2007-07-05 10:00:00,16.91,16.91,16.84,16.88,61200.0,10.0601,10.0601,10.0185,10.0422,61200.0
2007-07-05 10:30:00,16.9,16.98,16.89,16.9,11400.0,10.0541,10.1017,10.0482,10.0541,11400.0
2007-07-05 11:00:00,16.9,16.91,16.8,16.85,69800.0,10.0541,10.0601,9.9947,10.0244,69800.0
2007-07-05 11:30:00,16.85,16.87,16.78,16.79,22900.0,10.0244,10.0363,9.9828,9.9887,22900.0
2007-07-05 12:00:00,16.78,16.78,16.72,16.73,11900.0,9.9828,9.9828,9.9471,9.953,11900.0
2007-07-05 12:30:00,16.72,16.74,16.68,16.68,24900.0,9.9471,9.959,9.9233,9.9233,24900.0
2007-07-05 13:00:00,16.68,16.8,16.67,16.72,46900.0,9.9233,9.9947,9.9173,9.9471,46900.0
2007-07-05 13:30:00,16.72,16.8,16.72,16.8,5600.0,9.9471,9.9947,9.9471,9.9947,5600.0
2007-07-05 14:00:00,16.77,16.8,16.73,16.76,19000.0,9.9768,9.9947,9.953,9.9709,19000.0
2007-07-05 14:30:00,16.75,16.8,16.75,16.79,19700.0,9.9649,9.9947,9.9649,9.9887,19700.0
2007-07-05 15:00:00,16.8,16.88,16.79,16.82,25400.0,9.9947,10.0422,9.9887,10.0066,25400.0
2007-07-05 15:30:00,16.82,16.82,16.76,16.79,24600.0,10.0066,10.0066,9.9709,9.9887,24600.0
2007-07-06 09:30:00,16.79,16.85,16.74,16.77,26000.0,9.9887,10.0244,9.959,9.9768,26000.0
2007-07-06 10:00:00,16.74,16.78,16.73,16.75,34200.0,9.959,9.9828,9.953,9.9649,34200.0
2007-07-06 10:30:00,16.73,16.83,16.7,16.83,50600.0,9.953,10.0125,9.9352,10.0125,50600.0
2007-07-06 11:00:00,16.84,16.89,16.8,16.82,29700.0,10.0185,10.0482,9.9947,10.0066,29700.0
2007-07-06 11:30:00,16.83,16.9,16.78,16.85,53800.0,10.0125,10.0541,9.9828,10.0244,53800.0
2007-07-06 12:00:00,16.86,16.86,16.79,16.82,5100.0,10.0304,10.0304,9.9887,10.0066,5100.0
2007-07-06 12:30:00,16.8,16.87,16.8,16.84,8700.0,9.9947,10.0363,9.9947,10.0185,8700.0
2007-07-06 13:00:00,16.84,16.84,16.8,16.81,4600.0,10.0185,10.0185,9.9947,10.0006,4600.0
2007-07-06 13:30:00,16.81,16.84,16.8,16.84,4200.0,10.0006,10.0185,9.9947,10.0185,4200.0
2007-07-06 14:00:00,16.82,16.85,16.8,16.82,3200.0,10.0066,10.0244,9.9947,10.0066,3200.0
2007-07-06 14:30:00,16.83,16.87,16.81,16.84,17800.0,10.0125,10.0363,10.0006,10.0185,17800.0
2007-07-06 15:00:00,16.84,16.89,16.8,16.82,36600.0,10.0185,10.0482,9.9947,10.0066,36600.0
2007-07-06 15:30:00,16.83,16.9,16.8,16.9,11600.0,10.0125,10.0541,9.9947,10.0541,11600.0
2007-07-09 09:30:00,16.9,17.19,16.9,17.11,46700.0,10.0541,10.2267,10.0541,10.1791,46700.0
2007-07-09 10:00:00,17.1,17.41,17.1,17.1,66100.0,10.1731,10.3576,10.1731,10.1731,66100.0
2007-07-09 10:30:00,17.08,17.24,17.02,17.12,16400.0,10.1612,10.2564,10.1255,10.185,16400.0
2007-07-09 11:00:00,17.1,17.16,16.96,17.0,38700.0,10.1731,10.2088,10.0898,10.1136,38700.0
2007-07-09 11:30:00,17.02,17.13,17.0,17.1,20500.0,10.1255,10.191,10.1136,10.1731,20500.0
2007-07-09 12:00:00,17.09,17.11,16.96,16.96,13100.0,10.1672,10.1791,10.0898,10.0898,13100.0
2007-07-09 12:30:00,16.97,17.0,16.96,16.96,5700.0,10.0958,10.1136,10.0898,10.0898,5700.0
2007-07-09 13:00:00,16.96,17.0,16.96,16.99,2800.0,10.0898,10.1136,10.0898,10.1077,2800.0
2007-07-09 13:30:00,17.0,17.13,16.99,17.13,14100.0,10.1136,10.191,10.1077,10.191,14100.0
2007-07-09 14:00:00,17.13,17.24,17.13,17.2,5800.0,10.191,10.2564,10.191,10.2326,5800.0
2007-07-09 14:30:00,17.24,17.25,17.13,17.16,87300.0,10.2564,10.2624,10.191,10.2088,87300.0
2007-07-09 15:00:00,17.17,17.17,17.11,17.14,5800.0,10.2148,10.2148,10.1791,10.1969,5800.0
2007-07-09 15:30:00,17.15,17.16,16.98,17.01,13000.0,10.2029,10.2088,10.1017,10.1196,13000.0
2007-07-10 09:30:00,15.11,17.02,15.11,16.86,10100.0,8.9892,10.1255,8.9892,10.0304,10100.0
2007-07-10 10:00:00,16.86,17.1,16.84,16.84,57300.0,10.0304,10.1731,10.0185,10.0185,57300.0
2007-07-10 10:30:00,16.8,16.85,16.7,16.79,14000.0,9.9947,10.0244,9.9352,9.9887,14000.0
2007-07-10 11:00:00,16.77,16.89,16.76,16.84,11600.0,9.9768,10.0482,9.9709,10.0185,11600.0
2007-07-10 11:30:00,16.84,16.89,16.83,16.88,6200.0,10.0185,10.0482,10.0125,10.0422,6200.0
2007-07-10 12:00:00,16.88,16.9,16.82,16.86,6900.0,10.0422,10.0541,10.0066,10.0304,6900.0
2007-07-10 12:30:00,16.84,16.89,16.81,16.89,7000.0,10.0185,10.0482,10.0006,10.0482,7000.0
2007-07-10 13:00:00,16.85,16.88,16.81,16.81,6600.0,10.0244,10.0422,10.0006,10.0006,6600.0
2007-07-10 13:30:00,16.82,16.85,16.75,16.8,16500.0,10.0066,10.0244,9.9649,9.9947,16500.0
2007-07-10 14:00:00,16.83,16.84,16.76,16.81,27900.0,10.0125,10.0185,9.9709,10.0006,27900.0
2007-07-10 14:30:00,16.79,16.8,16.76,16.77,6800.0,9.9887,9.9947,9.9709,9.9768,6800.0
2007-07-10 15:00:00,16.77,16.8,16.76,16.77,15300.0,9.9768,9.9947,9.9709,9.9768,15300.0
2007-07-10 15:30:00,16.76,16.78,16.72,16.73,25700.0,9.9709,9.9828,9.9471,9.953,25700.0
2007-07-11 09:30:00,16.75,16.8,16.65,16.7,6200.0,9.9649,9.9947,9.9054,9.9352,6200.0
2007-07-11 10:00:00,16.7,16.89,16.7,16.83,11500.0,9.9352,10.0482,9.9352,10.0125,11500.0
2007-07-11 10:30:00,16.85,16.88,16.75,16.85,13700.0,10.0244,10.0422,9.9649,10.0244,13700.0
2007-07-11 11:00:00,16.89,16.95,16.88,16.93,8400.0,10.0482,10.0839,10.0422,10.072,8400.0
2007-07-11 11:30:00,16.93,16.94,16.89,16.91,4100.0,10.072,10.0779,10.0482,10.0601,4100.0
2007-07-11 12:00:00,16.93,16.96,16.91,16.92,4500.0,10.072,10.0898,10.0601,10.066,4500.0
2007-07-11 12:30:00,16.91,16.92,16.88,16.88,3200.0,10.0601,10.066,10.0422,10.0422,3200.0
2007-07-11 13:00:00,16.89,16.89,16.81,16.83,8600.0,10.0482,10.0482,10.0006,10.0125,8600.0
2007-07-11 13:30:00,16.82,16.83,16.75,16.77,28700.0,10.0066,10.0125,9.9649,9.9768,28700.0
2007-07-11 14:00:00,16.77,16.78,16.73,16.77,72600.0,9.9768,9.9828,9.953,9.9768,72600.0
2007-07-11 14:30:00,16.77,16.79,16.72,16.76,37300.0,9.9768,9.9887,9.9471,9.9709,37300.0
2007-07-11 15:00:00,16.76,16.79,16.75,16.76,94500.0,9.9709,9.9887,9.9649,9.9709,94500.0
2007-07-11 15:30:00,16.77,16.82,16.76,16.82,42600.0,9.9768,10.0066,9.9709,10.0066,42600.0
2007-07-12 09:30:00,18.68,19.6,9.54,17.14,68300.0,11.1131,11.6604,5.6755,10.1969,68300.0
2007-07-12 10:00:00,17.13,17.19,17.03,17.03,67700.0,10.191,10.2267,10.1315,10.1315,67700.0
2007-07-12 10:30:00,17.05,17.48,17.02,17.41,128200.0,10.1434,10.3992,10.1255,10.3576,128200.0
2007-07-12 11:00:00,17.4,17.5,17.37,17.37,19000.0,10.3516,10.4111,10.3338,10.3338,19000.0
2007-07-12 11:30:00,17.4,17.4,17.3,17.3,8500.0,10.3516,10.3516,10.2921,10.2921,8500.0
2007-07-12 12:00:00,17.29,17.33,17.21,17.25,7200.0,10.2862,10.31,10.2386,10.2624,7200.0
2007-07-12 12:30:00,17.25,17.26,17.13,17.14,7700.0,10.2624,10.2683,10.191,10.1969,7700.0
2007-07-12 13:00:00,17.15,17.19,17.08,17.08,11200.0,10.2029,10.2267,10.1612,10.1612,11200.0
2007-07-12 13:30:00,17.07,17.08,17.03,17.05,6200.0,10.1553,10.1612,10.1315,10.1434,6200.0
2007-07-12 14:00:00,17.06,17.18,17.04,17.11,18100.0,10.1493,10.2207,10.1374,10.1791,18100.0
2007-07-12 14:30:00,17.11,17.13,17.01,17.01,11900.0,10.1791,10.191,10.1196,10.1196,11900.0
2007-07-12 15:00:00,17.04,17.11,16.93,17.1,78100.0,10.1374,10.1791,10.072,10.1731,78100.0
2007-07-12 15:30:00,17.09,17.15,16.99,17.06,27100.0,10.1672,10.2029,10.1077,10.1493,27100.0
2007-07-13 09:30:00,17.06,17.1,17.01,17.03,8300.0,10.1493,10.1731,10.1196,10.1315,8300.0
2007-07-13 10:00:00,17.09,17.09,17.01,17.08,16300.0,10.1672,10.1672,10.1196,10.1612,16300.0
2007-07-13 10:30:00,17.1,17.13,17.04,17.04,57900.0,10.1731,10.191,10.1374,10.1374,57900.0
2007-07-13 11:00:00,17.06,17.08,16.94,16.99,49800.0,10.1493,10.1612,10.0779,10.1077,49800.0
2007-07-13 11:30:00,16.97,17.0,16.95,16.98,6100.0,10.0958,10.1136,10.0839,10.1017,6100.0
2007-07-13 12:00:00,16.98,17.0,16.94,16.95,38100.0,10.1017,10.1136,10.0779,10.0839,38100.0
2007-07-13 12:30:00,16.96,17.08,16.95,17.07,13500.0,10.0898,10.1612,10.0839,10.1553,13500.0
2007-07-13 13:00:00,17.03,17.03,16.99,17.01,5600.0,10.1315,10.1315,10.1077,10.1196,5600.0
2007-07-13 13:30:00,17.01,17.04,16.99,17.0,5100.0,10.1196,10.1374,10.1077,10.1136,5100.0
2007-07-13 14:00:00,17.0,17.1,16.99,17.09,39700.0,10.1136,10.1731,10.1077,10.1672,39700.0
2007-07-13 14:30:00,17.1,17.3,17.09,17.23,67200.0,10.1731,10.2921,10.1672,10.2505,67200.0
2007-07-13 15:00:00,17.23,17.24,17.21,17.23,4100.0,10.2505,10.2564,10.2386,10.2505,4100.0
2007-07-13 15:30:00,17.2,17.25,17.1,17.24,111900.0,10.2326,10.2624,10.1731,10.2564,111900.0
2007-07-16 09:30:00,17.2,17.27,17.01,17.23,5400.0,10.2326,10.2743,10.1196,10.2505,5400.0
2007-07-16 10:00:00,17.23,17.43,17.23,17.41,11800.0,10.2505,10.3695,10.2505,10.3576,11800.0
2007-07-16 10:30:00,17.43,17.68,17.43,17.66,13800.0,10.3695,10.5182,10.3695,10.5063,13800.0
2007-07-16 11:00:00,17.66,17.67,17.64,17.64,7600.0,10.5063,10.5122,10.4944,10.4944,7600.0
2007-07-16 11:30:00,17.64,17.69,17.63,17.64,6800.0,10.4944,10.5241,10.4884,10.4944,6800.0
2007-07-16 12:00:00,17.64,17.67,17.63,17.66,5400.0,10.4944,10.5122,10.4884,10.5063,5400.0
2007-07-16 12:30:00,17.68,17.7,17.66,17.67,2000.0,10.5182,10.5301,10.5063,10.5122,2000.0
2007-07-16 13:00:00,17.69,17.73,17.6,17.73,15900.0,10.5241,10.5479,10.4706,10.5479,15900.0
2007-07-16 13:30:00,17.7,17.71,17.65,17.66,4500.0,10.5301,10.536,10.5003,10.5063,4500.0
2007-07-16 14:00:00,17.66,17.74,17.65,17.66,5500.0,10.5063,10.5539,10.5003,10.5063,5500.0
2007-07-16 14:30:00,17.65,17.75,17.64,17.73,9000.0,10.5003,10.5598,10.4944,10.5479,9000.0
2007-07-16 15:00:00,17.74,17.95,17.72,17.81,22500.0,10.5539,10.6788,10.542,10.5955,22500.0
2007-07-16 15:30:00,17.82,18.02,17.55,17.97,65700.0,10.6015,10.7205,10.4408,10.6907,65700.0
2007-07-17 09:30:00,18.0,18.15,17.9,17.94,3400.0,10.7086,10.7978,10.6491,10.6729,3400.0
2007-07-17 10:00:00,17.92,17.95,17.84,17.88,7600.0,10.661,10.6788,10.6134,10.6372,7600.0
2007-07-17 10:30:00,17.87,17.88,17.78,17.78,4300.0,10.6312,10.6372,10.5777,10.5777,4300.0
2007-07-17 11:00:00,17.77,17.82,17.75,17.78,4800.0,10.5717,10.6015,10.5598,10.5777,4800.0
2007-07-17 11:30:00,17.75,17.83,17.75,17.83,3800.0,10.5598,10.6074,10.5598,10.6074,3800.0
2007-07-17 12:00:00,17.84,17.85,17.81,17.84,4500.0,10.6134,10.6193,10.5955,10.6134,4500.0
2007-07-17 12:30:00,17.8,17.8,17.73,17.73,8400.0,10.5896,10.5896,10.5479,10.5479,8400.0
2007-07-17 13:00:00,17.73,17.78,17.73,17.77,2500.0,10.5479,10.5777,10.5479,10.5717,2500.0
2007-07-17 13:30:00,17.75,17.77,17.75,17.76,2000.0,10.5598,10.5717,10.5598,10.5658,2000.0
2007-07-17 14:00:00,17.75,17.8,17.75,17.8,3000.0,10.5598,10.5896,10.5598,10.5896,3000.0
2007-07-17 14:30:00,17.79,17.85,17.79,17.82,6400.0,10.5836,10.6193,10.5836,10.6015,6400.0
2007-07-17 15:00:00,17.82,17.82,17.76,17.78,5600.0,10.6015,10.6015,10.5658,10.5777,5600.0
2007-07-17 15:30:00,17.78,17.8,17.75,17.75,9800.0,10.5777,10.5896,10.5598,10.5598,9800.0
2007-07-18 09:30:00,17.63,18.0,17.63,17.77,17600.0,10.4884,10.7086,10.4884,10.5717,17600.0
2007-07-18 10:00:00,17.79,17.8,17.7,17.7,18600.0,10.5836,10.5896,10.5301,10.5301,18600.0
2007-07-18 10:30:00,17.7,17.75,17.7,17.71,11000.0,10.5301,10.5598,10.5301,10.536,11000.0
2007-07-18 11:00:00,17.73,17.75,17.7,17.7,6200.0,10.5479,10.5598,10.5301,10.5301,6200.0
2007-07-18 11:30:00,17.7,17.72,17.61,17.61,12600.0,10.5301,10.542,10.4765,10.4765,12600.0
2007-07-18 12:00:00,17.63,17.65,17.6,17.64,11400.0,10.4884,10.5003,10.4706,10.4944,11400.0
2007-07-18 12:30:00,17.62,17.66,17.58,17.58,12100.0,10.4825,10.5063,10.4587,10.4587,12100.0
2007-07-18 13:00:00,17.58,17.67,17.58,17.67,9500.0,10.4587,10.5122,10.4587,10.5122,9500.0
2007-07-18 13:30:00,17.67,17.78,17.67,17.75,7600.0,10.5122,10.5777,10.5122,10.5598,7600.0
2007-07-18 14:00:00,17.74,17.83,17.71,17.82,16000.0,10.5539,10.6074,10.536,10.6015,16000.0
2007-07-18 14:30:00,17.82,17.94,17.76,17.76,6900.0,10.6015,10.6729,10.5658,10.5658,6900.0
2007-07-18 15:00:00,17.79,17.79,17.72,17.75,11100.0,10.5836,10.5836,10.542,10.5598,11100.0
2007-07-18 15:30:00,17.74,17.91,17.73,17.85,13700.0,10.5539,10.655,10.5479,10.6193,13700.0
2007-07-19 09:30:00,17.9,17.92,17.75,17.75,9100.0,10.6491,10.661,10.5598,10.5598,9100.0
2007-07-19 10:00:00,17.76,17.8,17.75,17.76,5700.0,10.5658,10.5896,10.5598,10.5658,5700.0
2007-07-19 10:30:00,17.78,17.79,17.73,17.75,6400.0,10.5777,10.5836,10.5479,10.5598,6400.0
2007-07-19 11:00:00,17.75,17.88,17.74,17.87,7300.0,10.5598,10.6372,10.5539,10.6312,7300.0
2007-07-19 11:30:00,17.87,17.89,17.85,17.87,3300.0,10.6312,10.6431,10.6193,10.6312,3300.0
2007-07-19 12:00:00,17.87,17.87,17.82,17.83,2700.0,10.6312,10.6312,10.6015,10.6074,2700.0
2007-07-19 12:30:00,17.83,17.84,17.81,17.84,2000.0,10.6074,10.6134,10.5955,10.6134,2000.0
2007-07-19 13:00:00,17.84,18.0,17.84,17.95,11200.0,10.6134,10.7086,10.6134,10.6788,11200.0
2007-07-19 13:30:00,17.97,18.0,17.95,17.99,3800.0,10.6907,10.7086,10.6788,10.7026,3800.0
2007-07-19 14:00:00,17.98,17.98,17.9,17.92,15800.0,10.6967,10.6967,10.6491,10.661,15800.0
2007-07-19 14:30:00,17.91,17.93,17.84,17.91,13600.0,10.655,10.6669,10.6134,10.655,13600.0
2007-07-19 15:00:00,17.9,17.92,17.86,17.87,23000.0,10.6491,10.661,10.6253,10.6312,23000.0
2007-07-19 15:30:00,17.88,17.93,17.8,17.81,56000.0,10.6372,10.6669,10.5896,10.5955,56000.0
2007-07-20 09:30:00,17.77,17.8,17.63,17.68,41200.0,10.5717,10.5896,10.4884,10.5182,41200.0
2007-07-20 10:00:00,17.68,17.88,17.66,17.66,28500.0,10.5182,10.6372,10.5063,10.5063,28500.0
2007-07-20 10:30:00,17.67,17.67,17.48,17.5,24400.0,10.5122,10.5122,10.3992,10.4111,24400.0
2007-07-20 11:00:00,17.48,17.5,17.4,17.4,19000.0,10.3992,10.4111,10.3516,10.3516,19000.0
2007-07-20 11:30:00,17.38,17.41,17.22,17.25,21400.0,10.3397,10.3576,10.2445,10.2624,21400.0
2007-07-20 12:00:00,17.24,17.39,17.24,17.39,28900.0,10.2564,10.3457,10.2564,10.3457,28900.0
2007-07-20 12:30:00,17.39,17.5,17.34,17.34,11100.0,10.3457,10.4111,10.3159,10.3159,11100.0
2007-07-20 13:00:00,17.35,17.49,17.35,17.45,30100.0,10.3219,10.4052,10.3219,10.3814,30100.0
2007-07-20 13:30:00,17.46,17.51,17.42,17.45,48800.0,10.3873,10.417,10.3635,10.3814,48800.0
2007-07-20 14:00:00,17.44,17.52,17.44,17.5,22300.0,10.3754,10.423,10.3754,10.4111,22300.0
2007-07-20 14:30:00,17.48,17.55,17.46,17.52,31400.0,10.3992,10.4408,10.3873,10.423,31400.0
2007-07-20 15:00:00,17.51,17.58,17.45,17.48,43800.0,10.417,10.4587,10.3814,10.3992,43800.0
2007-07-20 15:30:00,17.44,17.44,17.34,17.37,16000.0,10.3754,10.3754,10.3159,10.3338,16000.0
2007-07-23 09:30:00,17.4,17.41,17.34,17.35,9100.0,10.3516,10.3576,10.3159,10.3219,9100.0
2007-07-23 10:00:00,17.35,17.37,17.25,17.26,7600.0,10.3219,10.3338,10.2624,10.2683,7600.0
2007-07-23 10:30:00,17.26,17.28,17.21,17.26,14600.0,10.2683,10.2802,10.2386,10.2683,14600.0
2007-07-23 11:00:00,17.28,17.31,17.25,17.3,7900.0,10.2802,10.2981,10.2624,10.2921,7900.0
2007-07-23 11:30:00,17.3,17.33,17.3,17.33,2200.0,10.2921,10.31,10.2921,10.31,2200.0
2007-07-23 12:00:00,17.32,17.35,17.29,17.33,10100.0,10.304,10.3219,10.2862,10.31,10100.0
2007-07-23 12:30:00,17.34,17.43,17.34,17.42,2300.0,10.3159,10.3695,10.3159,10.3635,2300.0
2007-07-23 13:00:00,17.44,17.44,17.34,17.35,5800.0,10.3754,10.3754,10.3159,10.3219,5800.0
2007-07-23 13:30:00,17.34,17.4,17.34,17.34,6500.0,10.3159,10.3516,10.3159,10.3159,6500.0
2007-07-23 14:00:00,17.34,17.4,17.28,17.34,31300.0,10.3159,10.3516,10.2802,10.3159,31300.0
2007-07-23 14:30:00,17.34,17.42,17.32,17.38,46400.0,10.3159,10.3635,10.304,10.3397,46400.0
2007-07-23 15:00:00,17.38,17.38,17.3,17.3,20400.0,10.3397,10.3397,10.2921,10.2921,20400.0
2007-07-23 15:30:00,17.32,17.34,17.29,17.3,10400.0,10.304,10.3159,10.2862,10.2921,10400.0
2007-07-24 09:30:00,17.3,17.3,17.18,17.18,15800.0,10.2921,10.2921,10.2207,10.2207,15800.0
2007-07-24 10:00:00,17.18,17.21,17.15,17.15,12000.0,10.2207,10.2386,10.2029,10.2029,12000.0
2007-07-24 10:30:00,17.15,17.17,17.14,17.15,10000.0,10.2029,10.2148,10.1969,10.2029,10000.0
2007-07-24 11:00:00,17.14,17.22,17.12,17.17,10800.0,10.1969,10.2445,10.185,10.2148,10800.0
2007-07-24 11:30:00,17.2,17.2,17.16,17.19,7200.0,10.2326,10.2326,10.2088,10.2267,7200.0
2007-07-24 12:00:00,17.16,17.16,17.15,17.16,5500.0,10.2088,10.2088,10.2029,10.2088,5500.0
2007-07-24 12:30:00,17.16,17.2,17.14,17.18,11400.0,10.2088,10.2326,10.1969,10.2207,11400.0
2007-07-24 13:00:00,17.21,17.32,17.18,17.28,10500.0,10.2386,10.304,10.2207,10.2802,10500.0
2007-07-24 13:30:00,17.31,17.31,17.25,17.26,5200.0,10.2981,10.2981,10.2624,10.2683,5200.0
2007-07-24 14:00:00,17.26,17.28,17.19,17.23,17600.0,10.2683,10.2802,10.2267,10.2505,17600.0
2007-07-24 14:30:00,17.19,17.21,17.08,17.12,21100.0,10.2267,10.2386,10.1612,10.185,21100.0
2007-07-24 15:00:00,17.1,17.1,16.72,16.79,45000.0,10.1731,10.1731,9.9471,9.9887,45000.0
2007-07-24 15:30:00,16.77,16.91,16.73,16.91,107100.0,9.9768,10.0601,9.953,10.0601,107100.0
2007-07-25 09:30:00,16.85,16.97,16.85,16.92,30200.0,10.0244,10.0958,10.0244,10.066,30200.0
2007-07-25 10:00:00,16.92,16.97,16.9,16.95,10900.0,10.066,10.0958,10.0541,10.0839,10900.0
2007-07-25 10:30:00,16.95,16.96,16.87,16.96,30000.0,10.0839,10.0898,10.0363,10.0898,30000.0
2007-07-25 11:00:00,16.94,16.98,16.92,16.93,16700.0,10.0779,10.1017,10.066,10.072,16700.0
2007-07-25 11:30:00,16.97,16.99,16.88,16.89,17900.0,10.0958,10.1077,10.0422,10.0482,17900.0
2007-07-25 12:00:00,16.87,16.91,16.87,16.91,17000.0,10.0363,10.0601,10.0363,10.0601,17000.0
2007-07-25 12:30:00,16.9,16.92,16.87,16.89,3600.0,10.0541,10.066,10.0363,10.0482,3600.0
2007-07-25 13:00:00,16.89,16.89,16.85,16.86,12400.0,10.0482,10.0482,10.0244,10.0304,12400.0
2007-07-25 13:30:00,16.85,16.85,16.79,16.79,13100.0,10.0244,10.0244,9.9887,9.9887,13100.0
2007-07-25 14:00:00,16.81,16.84,16.77,16.79,16100.0,10.0006,10.0185,9.9768,9.9887,16100.0
2007-07-25 14:30:00,16.79,16.82,16.79,16.79,10100.0,9.9887,10.0066,9.9887,9.9887,10100.0
2007-07-25 15:00:00,16.79,16.91,16.78,16.91,33000.0,9.9887,10.0601,9.9828,10.0601,33000.0
2007-07-25 15:30:00,16.92,17.0,16.92,17.0,12300.0,10.066,10.1136,10.066,10.1136,12300.0
2007-07-26 09:30:00,16.8,16.8,16.5,16.64,12800.0,9.9947,9.9947,9.8162,9.8995,12800.0
2007-07-26 10:00:00,16.67,16.74,16.58,16.65,12700.0,9.9173,9.959,9.8638,9.9054,12700.0
2007-07-26 10:30:00,16.69,16.77,16.63,16.76,13500.0,9.9292,9.9768,9.8935,9.9709,13500.0
2007-07-26 11:00:00,16.77,16.86,16.73,16.81,19800.0,9.9768,10.0304,9.953,10.0006,19800.0
2007-07-26 11:30:00,16.78,16.92,16.78,16.91,19300.0,9.9828,10.066,9.9828,10.0601,19300.0
2007-07-26 12:00:00,16.88,16.88,16.68,16.8,20900.0,10.0422,10.0422,9.9233,9.9947,20900.0
2007-07-26 12:30:00,16.79,17.18,16.75,17.14,24100.0,9.9887,10.2207,9.9649,10.1969,24100.0
2007-07-26 13:00:00,17.11,17.17,17.01,17.01,8600.0,10.1791,10.2148,10.1196,10.1196,8600.0
2007-07-26 13:30:00,17.01,17.03,16.96,17.0,13100.0,10.1196,10.1315,10.0898,10.1136,13100.0
2007-07-26 14:00:00,17.02,17.03,16.98,17.01,16100.0,10.1255,10.1315,10.1017,10.1196,16100.0
2007-07-26 14:30:00,17.03,17.04,16.91,17.0,24000.0,10.1315,10.1374,10.0601,10.1136,24000.0
2007-07-26 15:00:00,16.99,17.03,16.97,17.0,27600.0,10.1077,10.1315,10.0958,10.1136,27600.0
2007-07-26 15:30:00,17.0,17.05,16.96,16.97,20100.0,10.1136,10.1434,10.0898,10.0958,20100.0
2007-07-27 09:30:00,17.0,17.16,16.75,16.77,35900.0,10.1136,10.2088,9.9649,9.9768,35900.0
2007-07-27 10:00:00,16.79,16.99,16.79,16.88,53300.0,9.9887,10.1077,9.9887,10.0422,53300.0
2007-07-27 10:30:00,16.9,16.91,16.82,16.82,25600.0,10.0541,10.0601,10.0066,10.0066,25600.0
2007-07-27 11:00:00,16.84,16.86,16.8,16.8,34200.0,10.0185,10.0304,9.9947,9.9947,34200.0
2007-07-27 11:30:00,16.8,16.82,16.71,16.73,31200.0,9.9947,10.0066,9.9411,9.953,31200.0
2007-07-27 12:00:00,16.75,16.81,16.72,16.8,46100.0,9.9649,10.0006,9.9471,9.9947,46100.0
2007-07-27 12:30:00,16.81,16.83,16.69,16.74,55900.0,10.0006,10.0125,9.9292,9.959,55900.0
2007-07-27 13:00:00,16.71,16.72,16.63,16.63,8400.0,9.9411,9.9471,9.8935,9.8935,8400.0
2007-07-27 13:30:00,16.62,16.65,16.58,16.63,20300.0,9.8876,9.9054,9.8638,9.8935,20300.0
2007-07-27 14:00:00,16.62,16.62,16.55,16.55,22200.0,9.8876,9.8876,9.8459,9.8459,22200.0
2007-07-27 14:30:00,16.55,16.59,16.55,16.56,9200.0,9.8459,9.8697,9.8459,9.8519,9200.0
2007-07-27 15:00:00,16.58,16.62,16.54,16.62,47000.0,9.8638,9.8876,9.84,9.8876,47000.0
2007-07-27 15:30:00,16.62,16.62,16.32,16.33,76400.0,9.8876,9.8876,9.7091,9.715,76400.0
2007-07-30 09:30:00,16.33,16.33,16.17,16.23,31200.0,9.715,9.715,9.6199,9.6556,31200.0
2007-07-30 10:00:00,16.25,16.27,16.17,16.17,14900.0,9.6675,9.6793,9.6199,9.6199,14900.0
2007-07-30 10:30:00,16.15,16.16,15.97,15.97,37100.0,9.608,9.6139,9.5009,9.5009,37100.0
2007-07-30 11:00:00,15.98,16.0,15.9,15.95,18800.0,9.5068,9.5187,9.4592,9.489,18800.0
2007-07-30 11:30:00,15.95,16.07,15.95,16.05,53800.0,9.489,9.5604,9.489,9.5485,53800.0
2007-07-30 12:00:00,16.02,16.1,16.02,16.1,11300.0,9.5306,9.5782,9.5306,9.5782,11300.0
2007-07-30 12:30:00,16.1,16.15,16.07,16.1,18400.0,9.5782,9.608,9.5604,9.5782,18400.0
2007-07-30 13:00:00,16.1,16.13,16.05,16.05,10900.0,9.5782,9.5961,9.5485,9.5485,10900.0
2007-07-30 13:30:00,16.05,16.12,16.05,16.11,14000.0,9.5485,9.5901,9.5485,9.5842,14000.0
2007-07-30 14:00:00,16.11,16.35,16.1,16.34,112100.0,9.5842,9.7269,9.5782,9.721,112100.0
2007-07-30 14:30:00,16.34,16.51,16.33,16.46,18000.0,9.721,9.8221,9.715,9.7924,18000.0
2007-07-30 15:00:00,16.48,16.51,16.35,16.42,17500.0,9.8043,9.8221,9.7269,9.7686,17500.0
2007-07-30 15:30:00,16.42,16.8,16.41,16.71,53800.0,9.7686,9.9947,9.7626,9.9411,53800.0
2007-07-31 09:30:00,16.85,16.85,16.6,16.66,23500.0,10.0244,10.0244,9.8757,9.9114,23500.0
2007-07-31 10:00:00,16.65,16.7,16.62,16.66,26300.0,9.9054,9.9352,9.8876,9.9114,26300.0
2007-07-31 10:30:00,16.64,16.73,16.63,16.63,55400.0,9.8995,9.953,9.8935,9.8935,55400.0
2007-07-31 11:00:00,16.63,16.69,16.62,16.66,13100.0,9.8935,9.9292,9.8876,9.9114,13100.0
2007-07-31 11:30:00,16.65,16.67,16.59,16.63,41400.0,9.9054,9.9173,9.8697,9.8935,41400.0
2007-07-31 12:00:00,16.6,16.65,16.52,16.61,19000.0,9.8757,9.9054,9.8281,9.8816,19000.0
2007-07-31 12:30:00,16.61,16.62,16.54,16.61,23300.0,9.8816,9.8876,9.84,9.8816,23300.0
2007-07-31 13:00:00,16.57,16.63,16.53,16.59,42900.0,9.8578,9.8935,9.834,9.8697,42900.0
2007-07-31 13:30:00,16.56,16.59,16.43,16.51,30700.0,9.8519,9.8697,9.7745,9.8221,30700.0
2007-07-31 14:00:00,16.5,16.57,16.41,16.42,57200.0,9.8162,9.8578,9.7626,9.7686,57200.0
2007-07-31 14:30:00,16.39,16.66,16.29,16.5,31900.0,9.7507,9.9114,9.6912,9.8162,31900.0
2007-07-31 15:00:00,16.48,16.53,16.3,16.37,27700.0,9.8043,9.834,9.6972,9.7388,27700.0
2007-07-31 15:30:00,16.35,16.4,16.3,16.35,46500.0,9.7269,9.7567,9.6972,9.7269,46500.0
2007-08-01 09:30:00,16.68,16.71,16.42,16.5,37500.0,9.9233,9.9411,9.7686,9.8162,37500.0
2007-08-01 10:00:00,16.5,16.59,16.4,16.46,55700.0,9.8162,9.8697,9.7567,9.7924,55700.0
2007-08-01 10:30:00,16.48,16.48,16.32,16.4,59300.0,9.8043,9.8043,9.7091,9.7567,59300.0
2007-08-01 11:00:00,16.36,16.46,16.26,16.26,39600.0,9.7329,9.7924,9.6734,9.6734,39600.0
2007-08-01 11:30:00,16.27,16.41,16.26,16.35,12300.0,9.6793,9.7626,9.6734,9.7269,12300.0
2007-08-01 12:00:00,16.36,16.45,16.29,16.39,24700.0,9.7329,9.7864,9.6912,9.7507,24700.0
2007-08-01 12:30:00,16.42,16.45,16.36,16.38,26200.0,9.7686,9.7864,9.7329,9.7448,26200.0
2007-08-01 13:00:00,16.36,16.38,16.21,16.22,33000.0,9.7329,9.7448,9.6437,9.6496,33000.0
2007-08-01 13:30:00,16.24,16.3,16.21,16.22,21600.0,9.6615,9.6972,9.6437,9.6496,21600.0
2007-08-01 14:00:00,16.21,16.21,16.1,16.15,17100.0,9.6437,9.6437,9.5782,9.608,17100.0
2007-08-01 14:30:00,16.15,16.16,16.05,16.08,73500.0,9.608,9.6139,9.5485,9.5663,73500.0
2007-08-01 15:00:00,16.05,16.33,16.01,16.33,16800.0,9.5485,9.715,9.5247,9.715,16800.0
2007-08-01 15:30:00,16.33,16.44,16.27,16.41,22100.0,9.715,9.7805,9.6793,9.7626,22100.0
2007-08-02 09:30:00,16.42,16.42,16.01,16.19,31000.0,9.7686,9.7686,9.5247,9.6318,31000.0
2007-08-02 10:00:00,16.19,16.2,16.13,16.16,15700.0,9.6318,9.6377,9.5961,9.6139,15700.0
2007-08-02 10:30:00,16.15,16.23,16.13,16.13,6500.0,9.608,9.6556,9.5961,9.5961,6500.0
2007-08-02 11:00:00,16.13,16.26,16.13,16.26,5300.0,9.5961,9.6734,9.5961,9.6734,5300.0
2007-08-02 11:30:00,16.25,16.25,16.16,16.25,8600.0,9.6675,9.6675,9.6139,9.6675,8600.0
2007-08-02 12:00:00,16.27,16.3,16.19,16.21,9900.0,9.6793,9.6972,9.6318,9.6437,9900.0
2007-08-02 12:30:00,16.2,16.22,16.16,16.16,9900.0,9.6377,9.6496,9.6139,9.6139,9900.0
2007-08-02 13:00:00,16.19,16.22,16.14,16.14,7100.0,9.6318,9.6496,9.602,9.602,7100.0
2007-08-02 13:30:00,16.13,16.16,15.32,16.02,35700.0,9.5961,9.6139,9.1142,9.5306,35700.0
2007-08-02 14:00:00,16.04,16.05,15.86,15.88,18200.0,9.5425,9.5485,9.4354,9.4473,18200.0
2007-08-02 14:30:00,15.88,15.89,15.69,15.75,22700.0,9.4473,9.4533,9.3343,9.37,22700.0
2007-08-02 15:00:00,15.75,15.86,15.7,15.86,29000.0,9.37,9.4354,9.3402,9.4354,29000.0
2007-08-02 15:30:00,15.8,15.94,15.76,15.89,58500.0,9.3997,9.483,9.3759,9.4533,58500.0
2007-08-03 09:30:00,15.9,16.22,15.9,16.01,11400.0,9.4592,9.6496,9.4592,9.5247,11400.0
2007-08-03 10:00:00,16.02,16.09,15.24,16.0,104100.0,9.5306,9.5723,9.0666,9.5187,104100.0
2007-08-03 10:30:00,16.0,16.07,15.45,15.89,80900.0,9.5187,9.5604,9.1915,9.4533,80900.0
2007-08-03 11:00:00,15.91,16.06,15.06,15.94,63900.0,9.4652,9.5544,8.9595,9.483,63900.0
2007-08-03 11:30:00,15.92,15.98,15.87,15.89,15100.0,9.4711,9.5068,9.4414,9.4533,15100.0
2007-08-03 12:00:00,15.9,15.92,15.77,15.77,10600.0,9.4592,9.4711,9.3819,9.3819,10600.0
2007-08-03 12:30:00,15.77,15.78,15.57,15.64,21100.0,9.3819,9.3878,9.2629,9.3045,21100.0
2007-08-03 13:00:00,15.65,15.81,15.6,15.67,25600.0,9.3105,9.4057,9.2808,9.3224,25600.0
2007-08-03 13:30:00,15.67,15.68,15.56,15.68,12600.0,9.3224,9.3283,9.257,9.3283,12600.0
2007-08-03 14:00:00,15.69,15.84,15.52,15.52,31300.0,9.3343,9.4235,9.2332,9.2332,31300.0
2007-08-03 14:30:00,15.52,15.71,15.52,15.66,22800.0,9.2332,9.3462,9.2332,9.3164,22800.0
2007-08-03 15:00:00,15.67,15.85,15.63,15.68,30100.0,9.3224,9.4295,9.2986,9.3283,30100.0
2007-08-03 15:30:00,15.7,15.88,15.33,15.66,43200.0,9.3402,9.4473,9.1201,9.3164,43200.0
2007-08-06 09:30:00,15.7,15.7,14.83,15.16,26700.0,9.3402,9.3402,8.8227,9.019,26700.0
2007-08-06 10:00:00,15.16,15.26,15.09,15.19,22600.0,9.019,9.0785,8.9773,9.0368,22600.0
2007-08-06 10:30:00,15.18,15.27,15.15,15.26,21700.0,9.0309,9.0844,9.013,9.0785,21700.0
2007-08-06 11:00:00,15.23,15.4,15.18,15.4,16000.0,9.0606,9.1618,9.0309,9.1618,16000.0
2007-08-06 11:30:00,15.37,15.53,15.36,15.52,14900.0,9.1439,9.2391,9.138,9.2332,14900.0
2007-08-06 12:00:00,15.51,15.53,15.34,15.38,13500.0,9.2272,9.2391,9.1261,9.1499,13500.0
2007-08-06 12:30:00,15.35,15.43,15.33,15.39,11500.0,9.132,9.1796,9.1201,9.1558,11500.0
2007-08-06 13:00:00,15.39,15.53,15.39,15.52,17500.0,9.1558,9.2391,9.1558,9.2332,17500.0
2007-08-06 13:30:00,15.49,15.53,15.43,15.44,10100.0,9.2153,9.2391,9.1796,9.1856,10100.0
2007-08-06 14:00:00,15.46,15.48,15.38,15.4,93200.0,9.1975,9.2094,9.1499,9.1618,93200.0
2007-08-06 14:30:00,15.4,15.48,15.38,15.44,22600.0,9.1618,9.2094,9.1499,9.1856,22600.0
2007-08-06 15:00:00,15.47,15.66,15.39,15.64,26700.0,9.2034,9.3164,9.1558,9.3045,26700.0
2007-08-06 15:30:00,15.64,15.93,15.62,15.93,116500.0,9.3045,9.4771,9.2927,9.4771,116500.0
2007-08-07 09:30:00,15.94,16.0,15.93,16.0,8900.0,9.483,9.5187,9.4771,9.5187,8900.0
2007-08-07 10:00:00,16.0,16.09,15.86,15.87,18600.0,9.5187,9.5723,9.4354,9.4414,18600.0
2007-08-07 10:30:00,15.86,15.99,15.86,15.97,15100.0,9.4354,9.5128,9.4354,9.5009,15100.0
2007-08-07 11:00:00,15.95,16.24,15.94,16.24,18200.0,9.489,9.6615,9.483,9.6615,18200.0
2007-08-07 11:30:00,16.24,16.52,16.22,16.5,21800.0,9.6615,9.8281,9.6496,9.8162,21800.0
2007-08-07 12:00:00,16.5,16.65,16.45,16.65,14300.0,9.8162,9.9054,9.7864,9.9054,14300.0
2007-08-07 12:30:00,16.63,16.71,16.63,16.7,16000.0,9.8935,9.9411,9.8935,9.9352,16000.0
2007-08-07 13:00:00,16.7,16.92,16.69,16.71,20100.0,9.9352,10.066,9.9292,9.9411,20100.0
2007-08-07 13:30:00,16.71,16.73,16.42,16.43,18600.0,9.9411,9.953,9.7686,9.7745,18600.0
2007-08-07 14:00:00,16.42,16.56,16.38,16.42,59100.0,9.7686,9.8519,9.7448,9.7686,59100.0
2007-08-07 14:30:00,16.41,16.47,16.25,16.45,45500.0,9.7626,9.7983,9.6675,9.7864,45500.0
2007-08-07 15:00:00,16.45,16.53,16.34,16.46,34300.0,9.7864,9.834,9.721,9.7924,34300.0
2007-08-07 15:30:00,16.47,16.59,16.29,16.37,61900.0,9.7983,9.8697,9.6912,9.7388,61900.0
2007-08-08 09:30:00,16.25,16.95,16.23,16.86,48500.0,9.6675,10.0839,9.6556,10.0304,48500.0
2007-08-08 10:00:00,16.9,17.35,16.88,17.22,38600.0,10.0541,10.3219,10.0422,10.2445,38600.0
2007-08-08 10:30:00,17.2,17.22,17.0,17.01,31400.0,10.2326,10.2445,10.1136,10.1196,31400.0
2007-08-08 11:00:00,17.0,17.15,16.97,17.09,59400.0,10.1136,10.2029,10.0958,10.1672,59400.0
2007-08-08 11:30:00,17.09,17.15,17.09,17.11,17500.0,10.1672,10.2029,10.1672,10.1791,17500.0
2007-08-08 12:00:00,17.1,17.1,16.99,16.99,26300.0,10.1731,10.1731,10.1077,10.1077,26300.0
2007-08-08 12:30:00,17.0,17.05,16.99,17.04,7200.0,10.1136,10.1434,10.1077,10.1374,7200.0
2007-08-08 13:00:00,17.04,17.3,17.02,17.29,14200.0,10.1374,10.2921,10.1255,10.2862,14200.0
2007-08-08 13:30:00,17.33,17.45,17.27,17.35,24400.0,10.31,10.3814,10.2743,10.3219,24400.0
2007-08-08 14:00:00,17.35,17.41,17.35,17.41,10100.0,10.3219,10.3576,10.3219,10.3576,10100.0
2007-08-08 14:30:00,17.41,17.47,17.36,17.4,14600.0,10.3576,10.3933,10.3278,10.3516,14600.0
2007-08-08 15:00:00,17.4,17.41,17.12,17.16,23600.0,10.3516,10.3576,10.185,10.2088,23600.0
2007-08-08 15:30:00,17.14,17.38,17.0,17.34,32400.0,10.1969,10.3397,10.1136,10.3159,32400.0
2007-08-09 09:30:00,17.1,17.68,17.1,17.55,21200.0,10.1731,10.5182,10.1731,10.4408,21200.0
2007-08-09 10:00:00,17.6,17.6,17.31,17.37,25300.0,10.4706,10.4706,10.2981,10.3338,25300.0
2007-08-09 10:30:00,17.36,17.36,17.06,17.07,23800.0,10.3278,10.3278,10.1493,10.1553,23800.0
2007-08-09 11:00:00,17.08,17.11,16.95,16.98,18800.0,10.1612,10.1791,10.0839,10.1017,18800.0
2007-08-09 11:30:00,16.98,17.05,16.96,17.05,17100.0,10.1017,10.1434,10.0898,10.1434,17100.0
2007-08-09 12:00:00,17.04,17.26,17.04,17.17,21800.0,10.1374,10.2683,10.1374,10.2148,21800.0
2007-08-09 12:30:00,17.16,17.3,17.15,17.27,16600.0,10.2088,10.2921,10.2029,10.2743,16600.0
2007-08-09 13:00:00,17.26,17.32,17.24,17.32,12200.0,10.2683,10.304,10.2564,10.304,12200.0
2007-08-09 13:30:00,17.32,17.48,17.32,17.38,26700.0,10.304,10.3992,10.304,10.3397,26700.0
2007-08-09 14:00:00,17.37,17.37,17.25,17.26,11400.0,10.3338,10.3338,10.2624,10.2683,11400.0
2007-08-09 14:30:00,17.27,17.3,17.2,17.22,12500.0,10.2743,10.2921,10.2326,10.2445,12500.0
2007-08-09 15:00:00,17.19,17.42,17.09,17.42,25000.0,10.2267,10.3635,10.1672,10.3635,25000.0
2007-08-09 15:30:00,17.42,17.44,16.98,17.01,65400.0,10.3635,10.3754,10.1017,10.1196,65400.0
2007-08-10 09:30:00,17.0,17.34,16.13,17.34,11000.0,10.1136,10.3159,9.5961,10.3159,11000.0
2007-08-10 10:00:00,17.48,17.49,16.9,16.9,9600.0,10.3992,10.4052,10.0541,10.0541,9600.0
2007-08-10 10:30:00,16.91,16.91,16.68,16.83,13500.0,10.0601,10.0601,9.9233,10.0125,13500.0
2007-08-10 11:00:00,16.81,17.58,16.81,17.55,14900.0,10.0006,10.4587,10.0006,10.4408,14900.0
2007-08-10 11:30:00,17.56,17.59,17.32,17.55,14300.0,10.4468,10.4646,10.304,10.4408,14300.0
2007-08-10 12:00:00,17.56,17.98,17.47,17.88,20900.0,10.4468,10.6967,10.3933,10.6372,20900.0
2007-08-10 12:30:00,17.86,17.87,16.85,16.85,9600.0,10.6253,10.6312,10.0244,10.0244,9600.0
2007-08-10 13:00:00,16.79,17.14,16.71,16.96,16400.0,9.9887,10.1969,9.9411,10.0898,16400.0
2007-08-10 13:30:00,16.99,16.99,16.68,16.69,9000.0,10.1077,10.1077,9.9233,9.9292,9000.0
2007-08-10 14:00:00,16.77,16.77,16.64,16.64,8100.0,9.9768,9.9768,9.8995,9.8995,8100.0
2007-08-10 14:30:00,16.64,16.66,16.5,16.54,7400.0,9.8995,9.9114,9.8162,9.84,7400.0
2007-08-10 15:00:00,16.54,16.85,16.52,16.84,9100.0,9.84,10.0244,9.8281,10.0185,9100.0
2007-08-10 15:30:00,16.79,17.11,16.77,16.91,15000.0,9.9887,10.1791,9.9768,10.0601,15000.0
2007-08-13 09:30:00,17.07,17.08,16.5,16.5,12100.0,10.1553,10.1612,9.8162,9.8162,12100.0
2007-08-13 10:00:00,16.53,16.68,16.53,16.64,15400.0,9.834,9.9233,9.834,9.8995,15400.0
2007-08-13 10:30:00,16.6,16.64,16.6,16.63,8000.0,9.8757,9.8995,9.8757,9.8935,8000.0
2007-08-13 11:00:00,16.64,16.65,16.59,16.6,13000.0,9.8995,9.9054,9.8697,9.8757,13000.0
2007-08-13 11:30:00,16.6,16.63,16.6,16.61,7700.0,9.8757,9.8935,9.8757,9.8816,7700.0
2007-08-13 12:00:00,16.6,16.63,16.54,16.59,14300.0,9.8757,9.8935,9.84,9.8697,14300.0
2007-08-13 12:30:00,16.6,17.01,16.6,17.0,25200.0,9.8757,10.1196,9.8757,10.1136,25200.0
2007-08-13 13:00:00,17.01,17.02,16.9,17.01,29300.0,10.1196,10.1255,10.0541,10.1196,29300.0
2007-08-13 13:30:00,16.99,17.01,16.97,16.98,9900.0,10.1077,10.1196,10.0958,10.1017,9900.0
2007-08-13 14:00:00,16.99,16.99,16.95,16.97,10100.0,10.1077,10.1077,10.0839,10.0958,10100.0
2007-08-13 14:30:00,16.97,16.99,16.89,16.96,18700.0,10.0958,10.1077,10.0482,10.0898,18700.0
2007-08-13 15:00:00,16.94,17.0,16.91,16.99,38700.0,10.0779,10.1136,10.0601,10.1077,38700.0
2007-08-13 15:30:00,16.99,16.99,16.92,16.98,28400.0,10.1077,10.1077,10.066,10.1017,28400.0
2007-08-14 09:30:00,17.49,17.99,17.27,17.55,57600.0,10.4052,10.7026,10.2743,10.4408,57600.0
2007-08-14 10:00:00,17.52,17.52,17.27,17.27,13800.0,10.423,10.423,10.2743,10.2743,13800.0
2007-08-14 10:30:00,17.27,17.41,17.1,17.22,16500.0,10.2743,10.3576,10.1731,10.2445,16500.0
2007-08-14 11:00:00,17.19,17.19,16.87,16.96,14700.0,10.2267,10.2267,10.0363,10.0898,14700.0
2007-08-14 11:30:00,16.96,17.01,16.64,16.64,11100.0,10.0898,10.1196,9.8995,9.8995,11100.0
2007-08-14 12:00:00,16.66,16.75,16.6,16.69,10400.0,9.9114,9.9649,9.8757,9.9292,10400.0
2007-08-14 12:30:00,16.72,16.72,16.58,16.6,23500.0,9.9471,9.9471,9.8638,9.8757,23500.0
2007-08-14 13:00:00,16.59,16.8,16.56,16.8,8600.0,9.8697,9.9947,9.8519,9.9947,8600.0
2007-08-14 13:30:00,16.8,16.95,16.78,16.86,8100.0,9.9947,10.0839,9.9828,10.0304,8100.0
2007-08-14 14:00:00,16.86,16.9,16.81,16.81,4800.0,10.0304,10.0541,10.0006,10.0006,4800.0
2007-08-14 14:30:00,16.81,16.81,16.6,16.64,5600.0,10.0006,10.0006,9.8757,9.8995,5600.0
2007-08-14 15:00:00,16.68,16.93,16.66,16.9,10600.0,9.9233,10.072,9.9114,10.0541,10600.0
2007-08-14 15:30:00,16.84,16.89,16.64,16.67,11300.0,10.0185,10.0482,9.8995,9.9173,11300.0
2007-08-15 09:30:00,16.69,16.85,16.59,16.83,8900.0,9.9292,10.0244,9.8697,10.0125,8900.0
2007-08-15 10:00:00,16.83,16.85,16.75,16.85,12000.0,10.0125,10.0244,9.9649,10.0244,12000.0
2007-08-15 10:30:00,16.86,16.88,16.7,16.76,9900.0,10.0304,10.0422,9.9352,9.9709,9900.0
2007-08-15 11:00:00,16.76,16.8,16.69,16.8,14600.0,9.9709,9.9947,9.9292,9.9947,14600.0
2007-08-15 11:30:00,16.8,16.8,16.72,16.77,18500.0,9.9947,9.9947,9.9471,9.9768,18500.0
2007-08-15 12:00:00,16.77,16.78,16.75,16.76,4800.0,9.9768,9.9828,9.9649,9.9709,4800.0
2007-08-15 12:30:00,16.75,16.78,16.75,16.76,8000.0,9.9649,9.9828,9.9649,9.9709,8000.0
2007-08-15 13:00:00,16.75,16.78,16.75,16.77,7800.0,9.9649,9.9828,9.9649,9.9768,7800.0
2007-08-15 13:30:00,16.75,16.78,16.73,16.77,11500.0,9.9649,9.9828,9.953,9.9768,11500.0
2007-08-15 14:00:00,16.77,16.78,16.75,16.75,6800.0,9.9768,9.9828,9.9649,9.9649,6800.0
2007-08-15 14:30:00,16.75,16.79,16.65,16.7,20200.0,9.9649,9.9887,9.9054,9.9352,20200.0
2007-08-15 15:00:00,16.72,16.72,16.65,16.67,19300.0,9.9471,9.9471,9.9054,9.9173,19300.0
2007-08-15 15:30:00,16.68,16.68,16.5,16.51,18500.0,9.9233,9.9233,9.8162,9.8221,18500.0
2007-08-16 09:30:00,16.5,17.03,16.49,16.81,20100.0,9.8162,10.1315,9.8102,10.0006,20100.0
2007-08-16 10:00:00,16.81,17.1,16.75,16.91,19700.0,10.0006,10.1731,9.9649,10.0601,19700.0
2007-08-16 10:30:00,16.92,16.93,16.83,16.84,28800.0,10.066,10.072,10.0125,10.0185,28800.0
2007-08-16 11:00:00,16.84,16.88,16.63,16.73,14000.0,10.0185,10.0422,9.8935,9.953,14000.0
2007-08-16 11:30:00,16.72,16.88,16.45,16.77,16600.0,9.9471,10.0422,9.7864,9.9768,16600.0
2007-08-16 12:00:00,16.65,16.76,16.5,16.57,9300.0,9.9054,9.9709,9.8162,9.8578,9300.0
2007-08-16 12:30:00,16.58,16.58,16.5,16.5,14400.0,9.8638,9.8638,9.8162,9.8162,14400.0
2007-08-16 13:00:00,16.5,16.85,16.5,16.72,20500.0,9.8162,10.0244,9.8162,9.9471,20500.0
2007-08-16 13:30:00,16.72,17.06,16.72,16.99,12300.0,9.9471,10.1493,9.9471,10.1077,12300.0
2007-08-16 14:00:00,16.96,17.03,16.77,16.89,26800.0,10.0898,10.1315,9.9768,10.0482,26800.0
2007-08-16 14:30:00,16.89,17.0,16.81,16.82,14000.0,10.0482,10.1136,10.0006,10.0066,14000.0
2007-08-16 15:00:00,16.76,16.81,16.71,16.79,30600.0,9.9709,10.0006,9.9411,9.9887,30600.0
2007-08-16 15:30:00,16.76,17.45,16.76,17.38,50500.0,9.9709,10.3814,9.9709,10.3397,50500.0
2007-08-17 09:30:00,18.0,18.35,17.9,17.99,52700.0,10.7086,10.9168,10.6491,10.7026,52700.0
2007-08-17 10:00:00,17.99,18.02,17.74,17.78,71000.0,10.7026,10.7205,10.5539,10.5777,71000.0
2007-08-17 10:30:00,17.81,17.83,17.65,17.7,21300.0,10.5955,10.6074,10.5003,10.5301,21300.0
2007-08-17 11:00:00,17.73,17.75,17.66,17.73,26300.0,10.5479,10.5598,10.5063,10.5479,26300.0
2007-08-17 11:30:00,17.75,17.93,17.71,17.93,21800.0,10.5598,10.6669,10.536,10.6669,21800.0
2007-08-17 12:00:00,17.93,17.93,17.72,17.78,10700.0,10.6669,10.6669,10.542,10.5777,10700.0
2007-08-17 12:30:00,17.74,17.8,17.62,17.72,11600.0,10.5539,10.5896,10.4825,10.542,11600.0
2007-08-17 13:00:00,17.72,17.8,17.61,17.73,18400.0,10.542,10.5896,10.4765,10.5479,18400.0
2007-08-17 13:30:00,17.71,17.78,17.62,17.62,11500.0,10.536,10.5777,10.4825,10.4825,11500.0
2007-08-17 14:00:00,17.59,17.69,17.53,17.65,9700.0,10.4646,10.5241,10.4289,10.5003,9700.0
2007-08-17 14:30:00,17.65,17.7,17.64,17.65,8300.0,10.5003,10.5301,10.4944,10.5003,8300.0
2007-08-17 15:00:00,17.65,17.7,17.64,17.7,9800.0,10.5003,10.5301,10.4944,10.5301,9800.0
2007-08-17 15:30:00,17.7,17.7,17.56,17.56,23900.0,10.5301,10.5301,10.4468,10.4468,23900.0
2007-08-20 09:30:00,17.7,18.14,17.7,18.09,9600.0,10.5301,10.7918,10.5301,10.7621,9600.0
2007-08-20 10:00:00,18.09,18.17,17.95,17.96,11100.0,10.7621,10.8097,10.6788,10.6848,11100.0
2007-08-20 10:30:00,17.99,17.99,17.92,17.92,5500.0,10.7026,10.7026,10.661,10.661,5500.0
2007-08-20 11:00:00,17.92,17.92,17.87,17.89,4900.0,10.661,10.661,10.6312,10.6431,4900.0
2007-08-20 11:30:00,17.87,17.9,17.83,17.83,5300.0,10.6312,10.6491,10.6074,10.6074,5300.0
2007-08-20 12:00:00,17.83,17.89,17.83,17.87,2800.0,10.6074,10.6431,10.6074,10.6312,2800.0
2007-08-20 12:30:00,17.87,17.88,17.83,17.86,3800.0,10.6312,10.6372,10.6074,10.6253,3800.0
2007-08-20 13:00:00,17.86,17.9,17.83,17.89,5600.0,10.6253,10.6491,10.6074,10.6431,5600.0
2007-08-20 13:30:00,17.88,17.9,17.84,17.85,5000.0,10.6372,10.6491,10.6134,10.6193,5000.0
2007-08-20 14:00:00,17.84,17.89,17.82,17.89,6100.0,10.6134,10.6431,10.6015,10.6431,6100.0
2007-08-20 14:30:00,17.84,17.9,17.81,17.81,9700.0,10.6134,10.6491,10.5955,10.5955,9700.0
2007-08-20 15:00:00,17.82,17.87,17.72,17.78,11300.0,10.6015,10.6312,10.542,10.5777,11300.0
2007-08-20 15:30:00,17.79,17.82,17.78,17.8,15400.0,10.5836,10.6015,10.5777,10.5896,15400.0
2007-08-21 09:30:00,17.74,17.97,17.74,17.92,14200.0,10.5539,10.6907,10.5539,10.661,14200.0
2007-08-21 10:00:00,17.93,17.93,17.68,17.8,6800.0,10.6669,10.6669,10.5182,10.5896,6800.0
2007-08-21 10:30:00,17.8,17.83,17.75,17.83,3200.0,10.5896,10.6074,10.5598,10.6074,3200.0
2007-08-21 11:00:00,17.83,17.88,17.68,17.81,6800.0,10.6074,10.6372,10.5182,10.5955,6800.0
2007-08-21 11:30:00,17.81,17.96,17.8,17.93,6800.0,10.5955,10.6848,10.5896,10.6669,6800.0
2007-08-21 12:00:00,17.93,17.94,17.77,17.79,14600.0,10.6669,10.6729,10.5717,10.5836,14600.0
2007-08-21 12:30:00,17.8,17.91,17.79,17.91,2000.0,10.5896,10.655,10.5836,10.655,2000.0
2007-08-21 13:00:00,17.89,17.91,17.83,17.84,3900.0,10.6431,10.655,10.6074,10.6134,3900.0
2007-08-21 13:30:00,17.84,17.91,17.82,17.91,2200.0,10.6134,10.655,10.6015,10.655,2200.0
2007-08-21 14:00:00,17.96,18.0,17.9,17.91,4100.0,10.6848,10.7086,10.6491,10.655,4100.0
2007-08-21 14:30:00,17.92,17.92,17.76,17.76,7400.0,10.661,10.661,10.5658,10.5658,7400.0
2007-08-21 15:00:00,17.78,17.81,17.78,17.8,4100.0,10.5777,10.5955,10.5777,10.5896,4100.0
2007-08-21 15:30:00,17.79,17.86,17.78,17.78,7400.0,10.5836,10.6253,10.5777,10.5777,7400.0
2007-08-22 09:30:00,17.83,18.1,17.83,17.99,14000.0,10.6074,10.7681,10.6074,10.7026,14000.0
2007-08-22 10:00:00,18.0,18.0,17.94,17.99,9300.0,10.7086,10.7086,10.6729,10.7026,9300.0
2007-08-22 10:30:00,17.99,18.0,17.92,17.95,16700.0,10.7026,10.7086,10.661,10.6788,16700.0
2007-08-22 11:00:00,17.94,17.95,17.91,17.94,6600.0,10.6729,10.6788,10.655,10.6729,6600.0
2007-08-22 11:30:00,17.95,17.95,17.88,17.89,6000.0,10.6788,10.6788,10.6372,10.6431,6000.0
2007-08-22 12:00:00,17.88,17.89,17.75,17.76,12300.0,10.6372,10.6431,10.5598,10.5658,12300.0
2007-08-22 12:30:00,17.76,17.8,17.71,17.72,2900.0,10.5658,10.5896,10.536,10.542,2900.0
2007-08-22 13:00:00,17.74,17.75,17.7,17.74,7700.0,10.5539,10.5598,10.5301,10.5539,7700.0
2007-08-22 13:30:00,17.73,17.75,17.73,17.75,2300.0,10.5479,10.5598,10.5479,10.5598,2300.0
2007-08-22 14:00:00,17.73,17.75,17.73,17.73,2700.0,10.5479,10.5598,10.5479,10.5479,2700.0
2007-08-22 14:30:00,17.74,17.75,17.71,17.75,4300.0,10.5539,10.5598,10.536,10.5598,4300.0
2007-08-22 15:00:00,17.75,17.75,17.7,17.72,8800.0,10.5598,10.5598,10.5301,10.542,8800.0
2007-08-22 15:30:00,17.7,17.74,17.7,17.72,11600.0,10.5301,10.5539,10.5301,10.542,11600.0
2007-08-23 09:30:00,17.82,18.05,17.82,17.9,7600.0,10.6015,10.7383,10.6015,10.6491,7600.0
2007-08-23 10:00:00,17.92,17.95,17.88,17.89,3000.0,10.661,10.6788,10.6372,10.6431,3000.0
2007-08-23 10:30:00,17.91,17.95,17.88,17.92,2800.0,10.655,10.6788,10.6372,10.661,2800.0
2007-08-23 11:00:00,17.91,17.94,17.9,17.92,2300.0,10.655,10.6729,10.6491,10.661,2300.0
2007-08-23 11:30:00,17.93,17.93,17.7,17.7,7000.0,10.6669,10.6669,10.5301,10.5301,7000.0
2007-08-23 12:00:00,17.74,17.75,17.56,17.57,4600.0,10.5539,10.5598,10.4468,10.4527,4600.0
2007-08-23 12:30:00,17.6,17.63,17.5,17.5,2600.0,10.4706,10.4884,10.4111,10.4111,2600.0
2007-08-23 13:00:00,17.56,17.62,17.51,17.58,3600.0,10.4468,10.4825,10.417,10.4587,3600.0
2007-08-23 13:30:00,17.62,17.68,17.58,17.68,1300.0,10.4825,10.5182,10.4587,10.5182,1300.0
2007-08-23 14:00:00,17.68,17.72,17.63,17.66,4100.0,10.5182,10.542,10.4884,10.5063,4100.0
2007-08-23 14:30:00,17.67,17.67,17.62,17.67,2200.0,10.5122,10.5122,10.4825,10.5122,2200.0
2007-08-23 15:00:00,17.66,17.74,17.63,17.69,4000.0,10.5063,10.5539,10.4884,10.5241,4000.0
2007-08-23 15:30:00,17.66,17.66,17.56,17.59,6100.0,10.5063,10.5063,10.4468,10.4646,6100.0
2007-08-24 09:30:00,17.67,17.97,17.67,17.95,5100.0,10.5122,10.6907,10.5122,10.6788,5100.0
2007-08-24 10:00:00,17.96,18.04,17.77,17.79,9300.0,10.6848,10.7324,10.5717,10.5836,9300.0
2007-08-24 10:30:00,17.79,17.81,17.72,17.73,3200.0,10.5836,10.5955,10.542,10.5479,3200.0
2007-08-24 11:00:00,17.78,17.8,17.72,17.72,2900.0,10.5777,10.5896,10.542,10.542,2900.0
2007-08-24 11:30:00,17.72,17.76,17.57,17.58,6200.0,10.542,10.5658,10.4527,10.4587,6200.0
2007-08-24 12:00:00,17.59,17.67,17.54,17.67,2700.0,10.4646,10.5122,10.4349,10.5122,2700.0
2007-08-24 12:30:00,17.67,17.95,17.67,17.93,4100.0,10.5122,10.6788,10.5122,10.6669,4100.0
2007-08-24 13:00:00,17.94,18.0,17.94,17.95,4000.0,10.6729,10.7086,10.6729,10.6788,4000.0
2007-08-24 13:30:00,17.93,17.93,17.69,17.7,3800.0,10.6669,10.6669,10.5241,10.5301,3800.0
2007-08-24 14:00:00,17.7,17.94,17.7,17.93,5200.0,10.5301,10.6729,10.5301,10.6669,5200.0
2007-08-24 14:30:00,17.93,17.99,17.92,17.99,4700.0,10.6669,10.7026,10.661,10.7026,4700.0
2007-08-24 15:00:00,17.98,18.0,17.94,17.99,3900.0,10.6967,10.7086,10.6729,10.7026,3900.0
2007-08-24 15:30:00,17.99,18.0,17.96,17.99,7600.0,10.7026,10.7086,10.6848,10.7026,7600.0
2007-08-27 09:30:00,17.97,18.31,17.97,18.3,8800.0,10.6907,10.893,10.6907,10.887,8800.0
2007-08-27 10:00:00,18.31,18.34,18.28,18.34,4300.0,10.893,10.9108,10.8751,10.9108,4300.0
2007-08-27 10:30:00,18.35,18.35,18.15,18.2,7700.0,10.9168,10.9168,10.7978,10.8275,7700.0
2007-08-27 11:00:00,18.19,18.21,18.12,18.19,3900.0,10.8216,10.8335,10.78,10.8216,3900.0
2007-08-27 11:30:00,18.17,18.17,18.08,18.11,1700.0,10.8097,10.8097,10.7562,10.774,1700.0
2007-08-27 12:00:00,18.12,18.12,18.05,18.1,3500.0,10.78,10.78,10.7383,10.7681,3500.0
2007-08-27 12:30:00,18.11,18.15,18.11,18.12,4000.0,10.774,10.7978,10.774,10.78,4000.0
2007-08-27 13:00:00,18.13,18.26,18.13,18.22,4300.0,10.7859,10.8632,10.7859,10.8394,4300.0
2007-08-27 13:30:00,18.24,18.32,18.21,18.32,5300.0,10.8513,10.8989,10.8335,10.8989,5300.0
2007-08-27 14:00:00,18.28,18.44,18.26,18.44,8200.0,10.8751,10.9703,10.8632,10.9703,8200.0
2007-08-27 14:30:00,18.43,18.5,18.41,18.47,10600.0,10.9644,11.006,10.9525,10.9882,10600.0
2007-08-27 15:00:00,18.5,18.54,18.37,18.39,89500.0,11.006,11.0298,10.9287,10.9406,89500.0
2007-08-27 15:30:00,18.37,18.4,18.29,18.35,14200.0,10.9287,10.9465,10.8811,10.9168,14200.0
2007-08-28 09:30:00,18.28,18.28,18.19,18.24,3400.0,10.8751,10.8751,10.8216,10.8513,3400.0
2007-08-28 10:00:00,18.23,18.23,18.08,18.18,14900.0,10.8454,10.8454,10.7562,10.8156,14900.0
2007-08-28 10:30:00,18.16,18.18,18.07,18.09,9000.0,10.8037,10.8156,10.7502,10.7621,9000.0
2007-08-28 11:00:00,18.09,18.11,17.92,17.97,8700.0,10.7621,10.774,10.661,10.6907,8700.0
2007-08-28 11:30:00,17.99,18.0,17.91,18.0,5600.0,10.7026,10.7086,10.655,10.7086,5600.0
2007-08-28 12:00:00,17.99,18.0,17.95,17.97,4700.0,10.7026,10.7086,10.6788,10.6907,4700.0
2007-08-28 12:30:00,17.96,18.0,17.96,18.0,4100.0,10.6848,10.7086,10.6848,10.7086,4100.0
2007-08-28 13:00:00,18.0,18.02,17.97,18.0,12100.0,10.7086,10.7205,10.6907,10.7086,12100.0
2007-08-28 13:30:00,18.0,18.0,17.98,18.0,7400.0,10.7086,10.7086,10.6967,10.7086,7400.0
2007-08-28 14:00:00,17.99,18.0,17.88,17.91,8100.0,10.7026,10.7086,10.6372,10.655,8100.0
2007-08-28 14:30:00,17.91,17.92,17.9,17.92,8000.0,10.655,10.661,10.6491,10.661,8000.0
2007-08-28 15:00:00,17.92,17.94,17.88,17.91,14300.0,10.661,10.6729,10.6372,10.655,14300.0
2007-08-28 15:30:00,17.91,17.95,17.85,17.92,13900.0,10.655,10.6788,10.6193,10.661,13900.0
2007-08-29 09:30:00,18.03,18.41,18.03,18.41,8400.0,10.7264,10.9525,10.7264,10.9525,8400.0
2007-08-29 10:00:00,18.48,18.59,18.35,18.36,7200.0,10.9941,11.0596,10.9168,10.9227,7200.0
2007-08-29 10:30:00,18.38,18.38,18.3,18.3,2500.0,10.9346,10.9346,10.887,10.887,2500.0
2007-08-29 11:00:00,18.31,18.32,18.29,18.32,1900.0,10.893,10.8989,10.8811,10.8989,1900.0
2007-08-29 11:30:00,18.31,18.35,18.29,18.31,3000.0,10.893,10.9168,10.8811,10.893,3000.0
2007-08-29 12:00:00,18.31,18.35,18.31,18.33,1100.0,10.893,10.9168,10.893,10.9049,1100.0
2007-08-29 12:30:00,18.33,18.35,18.32,18.35,2000.0,10.9049,10.9168,10.8989,10.9168,2000.0
2007-08-29 13:00:00,18.35,18.36,18.32,18.33,3900.0,10.9168,10.9227,10.8989,10.9049,3900.0
2007-08-29 13:30:00,18.32,18.36,18.32,18.32,2900.0,10.8989,10.9227,10.8989,10.8989,2900.0
2007-08-29 14:00:00,18.33,18.35,18.33,18.35,2700.0,10.9049,10.9168,10.9049,10.9168,2700.0
2007-08-29 14:30:00,18.35,18.35,18.33,18.35,4200.0,10.9168,10.9168,10.9049,10.9168,4200.0
2007-08-29 15:00:00,18.34,18.42,18.34,18.42,8700.0,10.9108,10.9584,10.9108,10.9584,8700.0
2007-08-29 15:30:00,18.4,18.42,18.27,18.3,22300.0,10.9465,10.9584,10.8692,10.887,22300.0
2007-08-30 09:30:00,18.12,18.43,18.12,18.35,7100.0,10.8561,11.0418,10.8561,10.9939,7100.0
2007-08-30 10:00:00,18.29,18.57,18.29,18.56,9900.0,10.9579,11.1257,10.9579,11.1197,9900.0
2007-08-30 10:30:00,18.56,18.78,18.56,18.74,15000.0,11.1197,11.2515,11.1197,11.2275,15000.0
2007-08-30 11:00:00,18.73,18.76,18.69,18.69,18200.0,11.2215,11.2395,11.1976,11.1976,18200.0
2007-08-30 11:30:00,18.69,18.69,18.51,18.57,5600.0,11.1976,11.1976,11.0897,11.1257,5600.0
2007-08-30 12:00:00,18.54,18.56,18.43,18.5,8700.0,11.1077,11.1197,11.0418,11.0837,8700.0
2007-08-30 12:30:00,18.46,18.56,18.46,18.56,3500.0,11.0598,11.1197,11.0598,11.1197,3500.0
2007-08-30 13:00:00,18.57,18.57,18.48,18.5,6100.0,11.1257,11.1257,11.0718,11.0837,6100.0
2007-08-30 13:30:00,18.52,18.55,18.46,18.53,16500.0,11.0957,11.1137,11.0598,11.1017,16500.0
2007-08-30 14:00:00,18.53,18.53,18.46,18.47,4700.0,11.1017,11.1017,11.0598,11.0658,4700.0
2007-08-30 14:30:00,18.49,18.5,18.4,18.46,6700.0,11.0777,11.0837,11.0238,11.0598,6700.0
2007-08-30 15:00:00,18.48,18.57,18.4,18.41,15200.0,11.0718,11.1257,11.0238,11.0298,15200.0
2007-08-30 15:30:00,18.45,18.48,18.34,18.42,14900.0,11.0538,11.0718,10.9879,11.0358,14900.0
2007-08-31 09:30:00,18.6,18.69,18.39,18.39,5000.0,11.1437,11.1976,11.0178,11.0178,5000.0
2007-08-31 10:00:00,18.4,18.43,18.22,18.22,6000.0,11.0238,11.0418,10.916,10.916,6000.0
2007-08-31 10:30:00,18.23,18.24,18.1,18.11,2600.0,10.922,10.928,10.8441,10.8501,2600.0
2007-08-31 11:00:00,18.1,18.1,18.01,18.05,2600.0,10.8441,10.8441,10.7902,10.8141,2600.0
2007-08-31 11:30:00,18.01,18.09,18.01,18.07,2200.0,10.7902,10.8381,10.7902,10.8261,2200.0
2007-08-31 12:00:00,18.08,18.08,18.01,18.04,1200.0,10.8321,10.8321,10.7902,10.8081,1200.0
2007-08-31 12:30:00,18.04,18.05,18.0,18.01,3300.0,10.8081,10.8141,10.7842,10.7902,3300.0
2007-08-31 13:00:00,18.04,18.05,18.0,18.0,600.0,10.8081,10.8141,10.7842,10.7842,600.0
2007-08-31 13:30:00,18.0,18.01,18.0,18.0,1800.0,10.7842,10.7902,10.7842,10.7842,1800.0
2007-08-31 14:00:00,18.0,18.04,18.0,18.0,1800.0,10.7842,10.8081,10.7842,10.7842,1800.0
2007-08-31 14:30:00,18.0,18.01,17.93,17.93,4900.0,10.7842,10.7902,10.7422,10.7422,4900.0
2007-08-31 15:00:00,17.92,17.93,17.86,17.86,1000.0,10.7362,10.7422,10.7003,10.7003,1000.0
2007-08-31 15:30:00,17.9,18.04,17.9,17.97,77000.0,10.7243,10.8081,10.7243,10.7662,77000.0
2007-09-04 09:30:00,17.88,18.21,17.81,18.02,8800.0,10.7123,10.91,10.6703,10.7962,8800.0
2007-09-04 10:00:00,18.01,18.05,17.98,17.98,3300.0,10.7902,10.8141,10.7722,10.7722,3300.0
2007-09-04 10:30:00,18.02,18.03,17.82,17.82,53700.0,10.7962,10.8022,10.6763,10.6763,53700.0
2007-09-04 11:00:00,17.84,17.85,17.82,17.85,1500.0,10.6883,10.6943,10.6763,10.6943,1500.0
2007-09-04 11:30:00,17.85,17.91,17.85,17.91,1200.0,10.6943,10.7303,10.6943,10.7303,1200.0
2007-09-04 12:00:00,17.92,17.93,17.85,17.85,2300.0,10.7362,10.7422,10.6943,10.6943,2300.0
2007-09-04 12:30:00,17.87,17.88,17.85,17.85,300.0,10.7063,10.7123,10.6943,10.6943,300.0
2007-09-04 13:00:00,17.87,17.89,17.87,17.88,1000.0,10.7063,10.7183,10.7063,10.7123,1000.0
2007-09-04 13:30:00,17.88,17.98,17.88,17.97,4200.0,10.7123,10.7722,10.7123,10.7662,4200.0
2007-09-04 14:00:00,17.96,17.98,17.94,17.94,6200.0,10.7602,10.7722,10.7482,10.7482,6200.0
2007-09-04 14:30:00,17.94,17.95,17.9,17.9,5400.0,10.7482,10.7542,10.7243,10.7243,5400.0
2007-09-04 15:00:00,17.9,18.02,17.87,18.02,10400.0,10.7243,10.7962,10.7063,10.7962,10400.0
2007-09-04 15:30:00,18.05,18.06,17.8,17.87,21100.0,10.8141,10.8201,10.6644,10.7063,21100.0
2007-09-05 09:30:00,17.91,17.91,17.81,17.83,4400.0,10.7303,10.7303,10.6703,10.6823,4400.0
2007-09-05 10:00:00,17.81,17.86,17.58,17.61,4700.0,10.6703,10.7003,10.5325,10.5505,4700.0
2007-09-05 10:30:00,17.58,17.67,17.57,17.62,5500.0,10.5325,10.5865,10.5266,10.5565,5500.0
2007-09-05 11:00:00,17.62,17.63,17.52,17.56,7600.0,10.5565,10.5625,10.4966,10.5206,7600.0
2007-09-05 11:30:00,17.57,17.57,17.5,17.54,4500.0,10.5266,10.5266,10.4846,10.5086,4500.0
2007-09-05 12:00:00,17.52,17.54,17.44,17.5,9900.0,10.4966,10.5086,10.4487,10.4846,9900.0
2007-09-05 12:30:00,17.49,17.5,17.37,17.5,14900.0,10.4786,10.4846,10.4067,10.4846,14900.0
2007-09-05 13:00:00,17.5,17.51,17.46,17.5,7600.0,10.4846,10.4906,10.4607,10.4846,7600.0
2007-09-05 13:30:00,17.51,17.52,17.45,17.48,6100.0,10.4906,10.4966,10.4547,10.4726,6100.0
2007-09-05 14:00:00,17.51,17.54,17.43,17.52,10500.0,10.4906,10.5086,10.4427,10.4966,10500.0
2007-09-05 14:30:00,17.5,17.55,17.47,17.54,12800.0,10.4846,10.5146,10.4666,10.5086,12800.0
2007-09-05 15:00:00,17.54,17.63,17.54,17.59,6200.0,10.5086,10.5625,10.5086,10.5385,6200.0
2007-09-05 15:30:00,17.63,17.65,17.5,17.55,15500.0,10.5625,10.5745,10.4846,10.5146,15500.0
2007-09-06 09:30:00,18.01,18.53,18.01,18.36,110200.0,10.7902,11.1017,10.7902,10.9999,110200.0
2007-09-06 10:00:00,18.36,18.4,18.12,18.15,35100.0,10.9999,11.0238,10.8561,10.874,35100.0
2007-09-06 10:30:00,18.15,18.26,18.12,18.23,14900.0,10.874,10.9399,10.8561,10.922,14900.0
2007-09-06 11:00:00,18.21,18.27,18.17,18.23,34700.0,10.91,10.9459,10.886,10.922,34700.0
2007-09-06 11:30:00,18.25,18.26,17.9,18.01,72000.0,10.934,10.9399,10.7243,10.7902,72000.0
2007-09-06 12:00:00,18.04,18.13,18.01,18.06,20400.0,10.8081,10.8621,10.7902,10.8201,20400.0
2007-09-06 12:30:00,18.06,18.08,18.03,18.08,5500.0,10.8201,10.8321,10.8022,10.8321,5500.0
2007-09-06 13:00:00,18.07,18.08,18.05,18.05,8900.0,10.8261,10.8321,10.8141,10.8141,8900.0
2007-09-06 13:30:00,18.05,18.06,17.98,18.01,12700.0,10.8141,10.8201,10.7722,10.7902,12700.0
2007-09-06 14:00:00,18.01,18.1,17.83,18.06,64400.0,10.7902,10.8441,10.6823,10.8201,64400.0
2007-09-06 14:30:00,18.05,18.11,18.05,18.11,8200.0,10.8141,10.8501,10.8141,10.8501,8200.0
2007-09-06 15:00:00,18.11,18.26,18.11,18.23,15500.0,10.8501,10.9399,10.8501,10.922,15500.0
2007-09-06 15:30:00,18.22,18.35,18.12,18.34,39600.0,10.916,10.9939,10.8561,10.9879,39600.0
2007-09-07 09:30:00,17.96,18.14,17.96,18.08,9200.0,10.7602,10.8681,10.7602,10.8321,9200.0
2007-09-07 10:00:00,18.1,18.27,18.1,18.22,4700.0,10.8441,10.9459,10.8441,10.916,4700.0
2007-09-07 10:30:00,18.23,18.24,18.17,18.21,4500.0,10.922,10.928,10.886,10.91,4500.0
2007-09-07 11:00:00,18.21,18.25,18.17,18.18,4200.0,10.91,10.934,10.886,10.892,4200.0
2007-09-07 11:30:00,18.18,18.28,18.18,18.25,5800.0,10.892,10.9519,10.892,10.934,5800.0
2007-09-07 12:00:00,18.29,18.35,18.27,18.33,7300.0,10.9579,10.9939,10.9459,10.9819,7300.0
2007-09-07 12:30:00,18.34,18.43,18.33,18.34,62500.0,10.9879,11.0418,10.9819,10.9879,62500.0
2007-09-07 13:00:00,18.34,18.38,18.3,18.3,12100.0,10.9879,11.0118,10.9639,10.9639,12100.0
2007-09-07 13:30:00,18.33,18.35,18.29,18.31,11200.0,10.9819,10.9939,10.9579,10.9699,11200.0
2007-09-07 14:00:00,18.3,18.35,18.29,18.33,7600.0,10.9639,10.9939,10.9579,10.9819,7600.0
2007-09-07 14:30:00,18.33,18.35,18.28,18.28,9300.0,10.9819,10.9939,10.9519,10.9519,9300.0
2007-09-07 15:00:00,18.28,18.35,18.27,18.3,9700.0,10.9519,10.9939,10.9459,10.9639,9700.0
2007-09-07 15:30:00,18.3,18.34,18.23,18.25,15700.0,10.9639,10.9879,10.922,10.934,15700.0
2007-09-10 09:30:00,18.26,18.34,18.24,18.24,25300.0,10.9399,10.9879,10.928,10.928,25300.0
2007-09-10 10:00:00,18.21,18.21,18.01,18.01,2700.0,10.91,10.91,10.7902,10.7902,2700.0
2007-09-10 10:30:00,17.99,18.0,17.85,17.88,11400.0,10.7782,10.7842,10.6943,10.7123,11400.0
2007-09-10 11:00:00,17.91,17.91,17.81,17.84,33100.0,10.7303,10.7303,10.6703,10.6883,33100.0
2007-09-10 11:30:00,17.86,17.93,17.82,17.93,8400.0,10.7003,10.7422,10.6763,10.7422,8400.0
2007-09-10 12:00:00,17.9,17.95,17.87,17.87,13200.0,10.7243,10.7542,10.7063,10.7063,13200.0
2007-09-10 12:30:00,17.87,17.9,17.52,17.67,10800.0,10.7063,10.7243,10.4966,10.5865,10800.0
2007-09-10 13:00:00,17.63,17.72,17.5,17.57,15200.0,10.5625,10.6164,10.4846,10.5266,15200.0
2007-09-10 13:30:00,17.57,17.63,17.55,17.55,17800.0,10.5266,10.5625,10.5146,10.5146,17800.0
2007-09-10 14:00:00,17.55,17.55,17.4,17.48,26200.0,10.5146,10.5146,10.4247,10.4726,26200.0
2007-09-10 14:30:00,17.49,17.62,17.49,17.6,10300.0,10.4786,10.5565,10.4786,10.5445,10300.0
2007-09-10 15:00:00,17.62,17.8,17.62,17.77,14000.0,10.5565,10.6644,10.5565,10.6464,14000.0
2007-09-10 15:30:00,17.79,17.84,17.65,17.65,21600.0,10.6584,10.6883,10.5745,10.5745,21600.0
2007-09-11 09:30:00,17.8,18.22,17.8,18.01,25200.0,10.6644,10.916,10.6644,10.7902,25200.0
2007-09-11 10:00:00,18.05,18.05,17.96,18.01,9100.0,10.8141,10.8141,10.7602,10.7902,9100.0
2007-09-11 10:30:00,18.0,18.02,17.99,18.01,3200.0,10.7842,10.7962,10.7782,10.7902,3200.0
2007-09-11 11:00:00,18.01,18.02,17.97,17.99,5500.0,10.7902,10.7962,10.7662,10.7782,5500.0
2007-09-11 11:30:00,17.99,18.0,17.93,17.95,6600.0,10.7782,10.7842,10.7422,10.7542,6600.0
2007-09-11 12:00:00,17.94,17.94,17.77,17.77,6400.0,10.7482,10.7482,10.6464,10.6464,6400.0
2007-09-11 12:30:00,17.76,17.78,17.68,17.72,6900.0,10.6404,10.6524,10.5925,10.6164,6900.0
2007-09-11 13:00:00,17.72,17.72,17.65,17.65,7400.0,10.6164,10.6164,10.5745,10.5745,7400.0
2007-09-11 13:30:00,17.67,17.71,17.65,17.69,6500.0,10.5865,10.6104,10.5745,10.5985,6500.0
2007-09-11 14:00:00,17.7,17.74,17.68,17.7,10200.0,10.6044,10.6284,10.5925,10.6044,10200.0
2007-09-11 14:30:00,17.7,17.72,17.69,17.71,22000.0,10.6044,10.6164,10.5985,10.6104,22000.0
2007-09-11 15:00:00,17.72,17.82,17.7,17.7,9400.0,10.6164,10.6763,10.6044,10.6044,9400.0
2007-09-11 15:30:00,17.69,17.74,17.53,17.69,18700.0,10.5985,10.6284,10.5026,10.5985,18700.0
2007-09-12 09:30:00,17.69,17.8,17.69,17.8,4100.0,10.5985,10.6644,10.5985,10.6644,4100.0
2007-09-12 10:00:00,17.8,18.21,17.8,18.19,18700.0,10.6644,10.91,10.6644,10.898,18700.0
2007-09-12 10:30:00,18.19,18.19,18.0,18.0,10500.0,10.898,10.898,10.7842,10.7842,10500.0
2007-09-12 11:00:00,18.0,18.03,17.99,18.0,5300.0,10.7842,10.8022,10.7782,10.7842,5300.0
2007-09-12 11:30:00,18.01,18.02,17.99,17.99,1600.0,10.7902,10.7962,10.7782,10.7782,1600.0
2007-09-12 12:00:00,18.0,18.02,17.89,17.89,8900.0,10.7842,10.7962,10.7183,10.7183,8900.0
2007-09-12 12:30:00,17.88,17.88,17.66,17.66,4300.0,10.7123,10.7123,10.5805,10.5805,4300.0
2007-09-12 13:00:00,17.61,17.61,17.49,17.49,3500.0,10.5505,10.5505,10.4786,10.4786,3500.0
2007-09-12 13:30:00,17.47,17.51,17.45,17.51,1200.0,10.4666,10.4906,10.4547,10.4906,1200.0
2007-09-12 14:00:00,17.53,17.73,17.5,17.7,13200.0,10.5026,10.6224,10.4846,10.6044,13200.0
2007-09-12 14:30:00,17.73,17.77,17.72,17.77,2200.0,10.6224,10.6464,10.6164,10.6464,2200.0
2007-09-12 15:00:00,17.78,17.78,17.65,17.69,4300.0,10.6524,10.6524,10.5745,10.5985,4300.0
2007-09-12 15:30:00,17.69,17.74,17.56,17.57,11800.0,10.5985,10.6284,10.5206,10.5266,11800.0
2007-09-13 09:30:00,17.85,17.95,17.78,17.95,10400.0,10.6943,10.7542,10.6524,10.7542,10400.0
2007-09-13 10:00:00,17.93,18.1,17.89,18.0,11900.0,10.7422,10.8441,10.7183,10.7842,11900.0
2007-09-13 10:30:00,18.0,18.08,17.97,18.02,19300.0,10.7842,10.8321,10.7662,10.7962,19300.0
2007-09-13 11:00:00,18.01,18.01,17.96,17.99,8500.0,10.7902,10.7902,10.7602,10.7782,8500.0
2007-09-13 11:30:00,17.99,18.03,17.98,18.0,6600.0,10.7782,10.8022,10.7722,10.7842,6600.0
2007-09-13 12:00:00,17.99,18.03,17.99,18.0,6100.0,10.7782,10.8022,10.7782,10.7842,6100.0
2007-09-13 12:30:00,18.0,18.05,17.99,18.0,7000.0,10.7842,10.8141,10.7782,10.7842,7000.0
2007-09-13 13:00:00,18.01,18.1,17.99,18.08,13100.0,10.7902,10.8441,10.7782,10.8321,13100.0
2007-09-13 13:30:00,18.06,18.07,18.01,18.01,8800.0,10.8201,10.8261,10.7902,10.7902,8800.0
2007-09-13 14:00:00,18.03,18.13,18.0,18.06,19200.0,10.8022,10.8621,10.7842,10.8201,19200.0
2007-09-13 14:30:00,18.05,18.1,18.04,18.06,17400.0,10.8141,10.8441,10.8081,10.8201,17400.0
2007-09-13 15:00:00,18.06,18.11,18.02,18.09,17400.0,10.8201,10.8501,10.7962,10.8381,17400.0
2007-09-13 15:30:00,18.07,18.1,17.9,17.94,14100.0,10.8261,10.8441,10.7243,10.7482,14100.0
2007-09-14 09:30:00,17.8,17.82,17.7,17.74,3500.0,10.6644,10.6763,10.6044,10.6284,3500.0
2007-09-14 10:00:00,17.75,17.9,17.71,17.9,22200.0,10.6344,10.7243,10.6104,10.7243,22200.0
2007-09-14 10:30:00,17.9,17.9,17.7,17.72,8400.0,10.7243,10.7243,10.6044,10.6164,8400.0
2007-09-14 11:00:00,17.74,17.74,17.59,17.59,6300.0,10.6284,10.6284,10.5385,10.5385,6300.0
2007-09-14 11:30:00,17.55,17.75,17.47,17.75,7900.0,10.5146,10.6344,10.4666,10.6344,7900.0
2007-09-14 12:00:00,17.75,18.0,17.74,17.99,15100.0,10.6344,10.7842,10.6284,10.7782,15100.0
2007-09-14 12:30:00,17.99,18.08,17.88,18.05,11400.0,10.7782,10.8321,10.7123,10.8141,11400.0
2007-09-14 13:00:00,18.04,18.09,17.97,18.06,5600.0,10.8081,10.8381,10.7662,10.8201,5600.0
2007-09-14 13:30:00,18.04,18.07,17.98,18.05,8600.0,10.8081,10.8261,10.7722,10.8141,8600.0
2007-09-14 14:00:00,18.05,18.06,17.99,18.03,2600.0,10.8141,10.8201,10.7782,10.8022,2600.0
2007-09-14 14:30:00,18.04,18.05,17.97,17.98,1800.0,10.8081,10.8141,10.7662,10.7722,1800.0
2007-09-14 15:00:00,17.97,18.02,17.95,17.95,9300.0,10.7662,10.7962,10.7542,10.7542,9300.0
2007-09-14 15:30:00,17.97,18.02,17.95,17.98,9000.0,10.7662,10.7962,10.7542,10.7722,9000.0
2007-09-17 09:30:00,17.99,18.03,17.88,18.03,20400.0,10.7782,10.8022,10.7123,10.8022,20400.0
2007-09-17 10:00:00,18.03,18.35,18.03,18.35,9900.0,10.8022,10.9939,10.8022,10.9939,9900.0
2007-09-17 10:30:00,18.33,18.34,18.03,18.04,9400.0,10.9819,10.9879,10.8022,10.8081,9400.0
2007-09-17 11:00:00,18.04,18.15,18.04,18.07,6800.0,10.8081,10.874,10.8081,10.8261,6800.0
2007-09-17 11:30:00,18.07,18.07,18.0,18.04,5100.0,10.8261,10.8261,10.7842,10.8081,5100.0
2007-09-17 12:00:00,18.04,18.04,18.0,18.02,5600.0,10.8081,10.8081,10.7842,10.7962,5600.0
2007-09-17 12:30:00,18.04,18.08,18.04,18.07,3100.0,10.8081,10.8321,10.8081,10.8261,3100.0
2007-09-17 13:00:00,18.08,18.21,18.06,18.13,49400.0,10.8321,10.91,10.8201,10.8621,49400.0
2007-09-17 13:30:00,18.13,18.18,18.08,18.12,65900.0,10.8621,10.892,10.8321,10.8561,65900.0
2007-09-17 14:00:00,18.12,18.23,18.11,18.19,18700.0,10.8561,10.922,10.8501,10.898,18700.0
2007-09-17 14:30:00,18.15,18.16,18.13,18.13,6800.0,10.874,10.88,10.8621,10.8621,6800.0
2007-09-17 15:00:00,18.13,18.14,18.0,18.0,12800.0,10.8621,10.8681,10.7842,10.7842,12800.0
2007-09-17 15:30:00,18.0,18.02,17.92,17.93,24700.0,10.7842,10.7962,10.7362,10.7422,24700.0
2007-09-18 09:30:00,18.02,18.17,17.9,17.91,31300.0,10.7962,10.886,10.7243,10.7303,31300.0
2007-09-18 10:00:00,17.95,18.04,17.91,18.04,5600.0,10.7542,10.8081,10.7303,10.8081,5600.0
2007-09-18 10:30:00,18.05,18.07,18.01,18.04,7800.0,10.8141,10.8261,10.7902,10.8081,7800.0
2007-09-18 11:00:00,18.04,18.05,18.01,18.04,4900.0,10.8081,10.8141,10.7902,10.8081,4900.0
2007-09-18 11:30:00,18.04,18.05,18.0,18.04,3200.0,10.8081,10.8141,10.7842,10.8081,3200.0
2007-09-18 12:00:00,18.04,18.05,18.02,18.03,800.0,10.8081,10.8141,10.7962,10.8022,800.0
2007-09-18 12:30:00,18.06,18.19,18.06,18.17,4100.0,10.8201,10.898,10.8201,10.886,4100.0
2007-09-18 13:00:00,18.19,18.24,18.17,18.24,3800.0,10.898,10.928,10.886,10.928,3800.0
2007-09-18 13:30:00,18.25,18.29,18.24,18.29,2500.0,10.934,10.9579,10.928,10.9579,2500.0
2007-09-18 14:00:00,18.28,18.65,18.23,18.38,15500.0,10.9519,11.1736,10.922,11.0118,15500.0
2007-09-18 14:30:00,18.36,18.49,18.35,18.35,17100.0,10.9999,11.0777,10.9939,10.9939,17100.0
2007-09-18 15:00:00,18.35,18.35,18.2,18.32,18700.0,10.9939,10.9939,10.904,10.9759,18700.0
2007-09-18 15:30:00,18.31,18.41,18.27,18.4,26300.0,10.9699,11.0298,10.9459,11.0238,26300.0
2007-09-19 09:30:00,18.58,18.65,18.43,18.49,7500.0,11.1317,11.1736,11.0418,11.0777,7500.0
2007-09-19 10:00:00,18.49,18.5,18.44,18.47,4000.0,11.0777,11.0837,11.0478,11.0658,4000.0
2007-09-19 10:30:00,18.44,18.47,18.38,18.42,8700.0,11.0478,11.0658,11.0118,11.0358,8700.0
2007-09-19 11:00:00,18.4,18.43,18.37,18.41,6000.0,11.0238,11.0418,11.0059,11.0298,6000.0
2007-09-19 11:30:00,18.41,18.42,18.34,18.42,4500.0,11.0298,11.0358,10.9879,11.0358,4500.0
2007-09-19 12:00:00,18.41,18.46,18.41,18.46,3100.0,11.0298,11.0598,11.0298,11.0598,3100.0
2007-09-19 12:30:00,18.47,18.5,18.39,18.39,13100.0,11.0658,11.0837,11.0178,11.0178,13100.0
2007-09-19 13:00:00,18.4,18.44,18.3,18.31,21500.0,11.0238,11.0478,10.9639,10.9699,21500.0
2007-09-19 13:30:00,18.33,18.34,18.11,18.11,7000.0,10.9819,10.9879,10.8501,10.8501,7000.0
2007-09-19 14:00:00,18.11,18.13,18.07,18.13,5100.0,10.8501,10.8621,10.8261,10.8621,5100.0
2007-09-19 14:30:00,18.13,18.13,18.04,18.12,4100.0,10.8621,10.8621,10.8081,10.8561,4100.0
2007-09-19 15:00:00,18.08,18.11,18.03,18.11,9500.0,10.8321,10.8501,10.8022,10.8501,9500.0
2007-09-19 15:30:00,18.12,18.25,18.09,18.25,11500.0,10.8561,10.934,10.8381,10.934,11500.0
2007-09-20 09:30:00,18.4,18.55,18.4,18.5,32300.0,11.0238,11.1137,11.0238,11.0837,32300.0
2007-09-20 10:00:00,18.49,18.5,18.43,18.43,6200.0,11.0777,11.0837,11.0418,11.0418,6200.0
2007-09-20 10:30:00,18.42,18.43,18.36,18.39,4800.0,11.0358,11.0418,10.9999,11.0178,4800.0
2007-09-20 11:00:00,18.43,18.5,18.4,18.5,16400.0,11.0418,11.0837,11.0238,11.0837,16400.0
2007-09-20 11:30:00,18.5,18.5,18.45,18.49,2500.0,11.0837,11.0837,11.0538,11.0777,2500.0
2007-09-20 12:00:00,18.49,18.49,18.4,18.4,4400.0,11.0777,11.0777,11.0238,11.0238,4400.0
2007-09-20 12:30:00,18.45,18.46,18.43,18.45,3900.0,11.0538,11.0598,11.0418,11.0538,3900.0
2007-09-20 13:00:00,18.45,18.48,18.44,18.46,2700.0,11.0538,11.0718,11.0478,11.0598,2700.0
2007-09-20 13:30:00,18.44,18.47,18.42,18.47,11500.0,11.0478,11.0658,11.0358,11.0658,11500.0
2007-09-20 14:00:00,18.47,18.48,18.45,18.46,3600.0,11.0658,11.0718,11.0538,11.0598,3600.0
2007-09-20 14:30:00,18.43,18.48,18.4,18.41,13800.0,11.0418,11.0718,11.0238,11.0298,13800.0
2007-09-20 15:00:00,18.4,18.44,18.37,18.42,15000.0,11.0238,11.0478,11.0059,11.0358,15000.0
2007-09-20 15:30:00,18.44,18.5,18.42,18.5,22500.0,11.0478,11.0837,11.0358,11.0837,22500.0
2007-09-21 09:30:00,18.5,18.5,18.41,18.41,125700.0,11.0837,11.0837,11.0298,11.0298,125700.0
2007-09-21 10:00:00,18.4,18.5,18.38,18.44,19600.0,11.0238,11.0837,11.0118,11.0478,19600.0
2007-09-21 10:30:00,18.42,18.49,18.42,18.44,13000.0,11.0358,11.0777,11.0358,11.0478,13000.0
2007-09-21 11:00:00,18.45,18.46,18.42,18.46,23100.0,11.0538,11.0598,11.0358,11.0598,23100.0
2007-09-21 11:30:00,18.44,18.48,18.4,18.48,8200.0,11.0478,11.0718,11.0238,11.0718,8200.0
2007-09-21 12:00:00,18.46,18.48,18.46,18.48,7500.0,11.0598,11.0718,11.0598,11.0718,7500.0
2007-09-21 12:30:00,18.5,18.52,18.49,18.5,11700.0,11.0837,11.0957,11.0777,11.0837,11700.0
2007-09-21 13:00:00,18.5,18.5,18.49,18.49,500.0,11.0837,11.0837,11.0777,11.0777,500.0
2007-09-21 13:30:00,18.49,18.5,18.48,18.48,900.0,11.0777,11.0837,11.0718,11.0718,900.0
2007-09-21 14:00:00,18.5,18.5,18.47,18.5,10500.0,11.0837,11.0837,11.0658,11.0837,10500.0
2007-09-21 14:30:00,18.5,18.5,18.44,18.48,2200.0,11.0837,11.0837,11.0478,11.0718,2200.0
2007-09-21 15:00:00,18.45,18.49,18.45,18.49,1900.0,11.0538,11.0777,11.0538,11.0777,1900.0
2007-09-21 15:30:00,18.49,18.5,18.47,18.49,7900.0,11.0777,11.0837,11.0658,11.0777,7900.0
2007-09-24 09:30:00,18.47,18.56,18.4,18.43,1600.0,11.0658,11.1197,11.0238,11.0418,1600.0
2007-09-24 10:00:00,18.48,18.56,18.41,18.5,9600.0,11.0718,11.1197,11.0298,11.0837,9600.0
2007-09-24 10:30:00,18.52,18.54,18.41,18.42,6300.0,11.0957,11.1077,11.0298,11.0358,6300.0
2007-09-24 11:00:00,18.42,18.51,18.42,18.49,4500.0,11.0358,11.0897,11.0358,11.0777,4500.0
2007-09-24 11:30:00,18.49,18.5,18.48,18.5,2600.0,11.0777,11.0837,11.0718,11.0837,2600.0
2007-09-24 12:00:00,18.5,18.5,18.41,18.49,3900.0,11.0837,11.0837,11.0298,11.0777,3900.0
2007-09-24 12:30:00,18.47,18.5,18.47,18.5,2300.0,11.0658,11.0837,11.0658,11.0837,2300.0
2007-09-24 13:00:00,18.49,18.5,18.42,18.46,3100.0,11.0777,11.0837,11.0358,11.0598,3100.0
2007-09-24 13:30:00,18.44,18.44,18.36,18.36,4200.0,11.0478,11.0478,10.9999,10.9999,4200.0
2007-09-24 14:00:00,18.39,18.45,18.39,18.45,2600.0,11.0178,11.0538,11.0178,11.0538,2600.0
2007-09-24 14:30:00,18.44,18.5,18.44,18.48,8600.0,11.0478,11.0837,11.0478,11.0718,8600.0
2007-09-24 15:00:00,18.46,18.49,18.42,18.45,3400.0,11.0598,11.0777,11.0358,11.0538,3400.0
2007-09-24 15:30:00,18.46,18.5,18.45,18.49,6600.0,11.0598,11.0837,11.0538,11.0777,6600.0
2007-09-25 09:30:00,18.45,18.49,18.22,18.26,3800.0,11.0538,11.0777,10.916,10.9399,3800.0
2007-09-25 10:00:00,18.21,18.4,18.19,18.35,3000.0,10.91,11.0238,10.898,10.9939,3000.0
2007-09-25 10:30:00,18.34,18.37,18.27,18.31,6600.0,10.9879,11.0059,10.9459,10.9699,6600.0
2007-09-25 11:00:00,18.3,18.31,18.3,18.3,3300.0,10.9639,10.9699,10.9639,10.9639,3300.0
2007-09-25 11:30:00,18.31,18.49,18.3,18.48,6200.0,10.9699,11.0777,10.9639,11.0718,6200.0
2007-09-25 12:00:00,18.43,18.46,18.41,18.42,1800.0,11.0418,11.0598,11.0298,11.0358,1800.0
2007-09-25 12:30:00,18.41,18.43,18.28,18.32,9400.0,11.0298,11.0418,10.9519,10.9759,9400.0
2007-09-25 13:00:00,18.31,18.39,18.29,18.38,1100.0,10.9699,11.0178,10.9579,11.0118,1100.0
2007-09-25 13:30:00,18.38,18.43,18.35,18.36,3700.0,11.0118,11.0418,10.9939,10.9999,3700.0
2007-09-25 14:00:00,18.35,18.44,18.29,18.44,9900.0,10.9939,11.0478,10.9579,11.0478,9900.0
2007-09-25 14:30:00,18.42,18.51,18.42,18.5,16500.0,11.0358,11.0897,11.0358,11.0837,16500.0
2007-09-25 15:00:00,18.5,18.51,18.46,18.46,27600.0,11.0837,11.0897,11.0598,11.0598,27600.0
2007-09-25 15:30:00,18.5,18.57,18.46,18.57,28900.0,11.0837,11.1257,11.0598,11.1257,28900.0
2007-09-26 09:30:00,18.61,18.74,18.57,18.66,3500.0,11.1496,11.2275,11.1257,11.1796,3500.0
2007-09-26 10:00:00,18.59,18.74,18.59,18.74,5000.0,11.1377,11.2275,11.1377,11.2275,5000.0
2007-09-26 10:30:00,18.74,19.01,18.71,18.95,23500.0,11.2275,11.3893,11.2096,11.3533,23500.0
2007-09-26 11:00:00,18.97,19.04,18.93,18.99,8300.0,11.3653,11.4073,11.3414,11.3773,8300.0
2007-09-26 11:30:00,18.98,19.0,18.95,18.97,2700.0,11.3713,11.3833,11.3533,11.3653,2700.0
2007-09-26 12:00:00,18.96,19.0,18.93,18.95,2700.0,11.3593,11.3833,11.3414,11.3533,2700.0
2007-09-26 12:30:00,18.95,18.95,18.82,18.82,5100.0,11.3533,11.3533,11.2755,11.2755,5100.0
2007-09-26 13:00:00,18.84,18.85,18.67,18.68,8700.0,11.2874,11.2934,11.1856,11.1916,8700.0
2007-09-26 13:30:00,18.68,18.68,18.54,18.55,10100.0,11.1916,11.1916,11.1077,11.1137,10100.0
2007-09-26 14:00:00,18.53,18.63,18.53,18.62,2200.0,11.1017,11.1616,11.1017,11.1556,2200.0
2007-09-26 14:30:00,18.66,18.71,18.66,18.71,6500.0,11.1796,11.2096,11.1796,11.2096,6500.0
2007-09-26 15:00:00,18.7,18.71,18.67,18.69,11600.0,11.2036,11.2096,11.1856,11.1976,11600.0
2007-09-26 15:30:00,18.7,18.79,18.69,18.76,8500.0,11.2036,11.2575,11.1976,11.2395,8500.0
2007-09-27 09:30:00,18.73,18.73,18.62,18.62,2100.0,11.2215,11.2215,11.1556,11.1556,2100.0
2007-09-27 10:00:00,18.62,18.67,18.6,18.64,2200.0,11.1556,11.1856,11.1437,11.1676,2200.0
2007-09-27 10:30:00,18.66,18.7,18.64,18.66,12600.0,11.1796,11.2036,11.1676,11.1796,12600.0
2007-09-27 11:00:00,18.67,18.69,18.64,18.64,2000.0,11.1856,11.1976,11.1676,11.1676,2000.0
2007-09-27 11:30:00,18.63,18.64,18.61,18.62,1100.0,11.1616,11.1676,11.1496,11.1556,1100.0
2007-09-27 12:00:00,18.62,18.63,18.6,18.62,900.0,11.1556,11.1616,11.1437,11.1556,900.0
2007-09-27 12:30:00,18.63,18.66,18.63,18.64,3500.0,11.1616,11.1796,11.1616,11.1676,3500.0
2007-09-27 13:00:00,18.66,18.66,18.63,18.64,600.0,11.1796,11.1796,11.1616,11.1676,600.0
2007-09-27 13:30:00,18.66,18.7,18.62,18.64,31000.0,11.1796,11.2036,11.1556,11.1676,31000.0
2007-09-27 14:00:00,18.63,18.7,18.52,18.7,28500.0,11.1616,11.2036,11.0957,11.2036,28500.0
2007-09-27 14:30:00,18.69,18.89,18.66,18.82,52600.0,11.1976,11.3174,11.1796,11.2755,52600.0
2007-09-27 15:00:00,18.82,18.85,18.79,18.79,2800.0,11.2755,11.2934,11.2575,11.2575,2800.0
2007-09-27 15:30:00,18.81,18.81,18.6,18.7,14700.0,11.2695,11.2695,11.1437,11.2036,14700.0
2007-09-28 09:30:00,18.82,19.11,18.66,19.11,13800.0,11.2755,11.4492,11.1796,11.4492,13800.0
2007-09-28 10:00:00,19.11,19.48,19.11,19.24,52000.0,11.4492,11.6709,11.4492,11.5271,52000.0
2007-09-28 10:30:00,19.24,19.24,19.02,19.02,25100.0,11.5271,11.5271,11.3953,11.3953,25100.0
2007-09-28 11:00:00,19.05,19.07,18.84,18.84,27600.0,11.4133,11.4252,11.2874,11.2874,27600.0
2007-09-28 11:30:00,18.89,18.93,18.8,18.92,2600.0,11.3174,11.3414,11.2635,11.3354,2600.0
2007-09-28 12:00:00,18.93,19.18,18.93,19.18,66100.0,11.3414,11.4911,11.3414,11.4911,66100.0
2007-09-28 12:30:00,19.19,19.25,18.83,18.84,16800.0,11.4971,11.5331,11.2814,11.2874,16800.0
2007-09-28 13:00:00,18.89,19.01,18.85,19.0,6000.0,11.3174,11.3893,11.2934,11.3833,6000.0
2007-09-28 13:30:00,18.98,19.03,18.93,18.97,25200.0,11.3713,11.4013,11.3414,11.3653,25200.0
2007-09-28 14:00:00,19.0,19.0,18.85,18.85,11600.0,11.3833,11.3833,11.2934,11.2934,11600.0
2007-09-28 14:30:00,18.84,18.9,18.73,18.81,15100.0,11.2874,11.3234,11.2215,11.2695,15100.0
2007-09-28 15:00:00,18.82,18.82,18.43,18.52,32300.0,11.2755,11.2755,11.0418,11.0957,32300.0
2007-09-28 15:30:00,18.51,18.57,18.46,18.55,17600.0,11.0897,11.1257,11.0598,11.1137,17600.0
2007-10-01 09:30:00,18.6,18.85,18.6,18.84,3800.0,11.1437,11.2934,11.1437,11.2874,3800.0
2007-10-01 10:00:00,18.85,18.97,18.76,18.82,10000.0,11.2934,11.3653,11.2395,11.2755,10000.0
2007-10-01 10:30:00,18.77,18.97,18.72,18.74,17000.0,11.2455,11.3653,11.2155,11.2275,17000.0
2007-10-01 11:00:00,18.75,18.96,18.71,18.96,10000.0,11.2335,11.3593,11.2096,11.3593,10000.0
2007-10-01 11:30:00,18.96,19.03,18.87,18.94,10000.0,11.3593,11.4013,11.3054,11.3474,10000.0
2007-10-01 12:00:00,18.91,18.95,18.72,18.89,26200.0,11.3294,11.3533,11.2155,11.3174,26200.0
2007-10-01 12:30:00,18.9,18.94,18.79,18.85,6100.0,11.3234,11.3474,11.2575,11.2934,6100.0
2007-10-01 13:00:00,18.85,19.25,18.85,19.25,11400.0,11.2934,11.5331,11.2934,11.5331,11400.0
2007-10-01 13:30:00,19.29,19.49,19.26,19.41,26000.0,11.557,11.6769,11.5391,11.6289,26000.0
2007-10-01 14:00:00,19.41,19.6,19.41,19.49,18900.0,11.6289,11.7428,11.6289,11.6769,18900.0
2007-10-01 14:30:00,19.51,19.51,19.47,19.5,5500.0,11.6889,11.6889,11.6649,11.6829,5500.0
2007-10-01 15:00:00,19.5,19.55,19.29,19.3,15500.0,11.6829,11.7128,11.557,11.563,15500.0
2007-10-01 15:30:00,19.3,19.35,19.28,19.3,19900.0,11.563,11.593,11.5511,11.563,19900.0
2007-10-02 09:30:00,19.48,19.57,19.15,19.2,18300.0,11.6709,11.7248,11.4732,11.5031,18300.0
2007-10-02 10:00:00,19.21,19.3,19.19,19.3,4500.0,11.5091,11.563,11.4971,11.563,4500.0
2007-10-02 10:30:00,19.27,19.4,19.27,19.34,5700.0,11.5451,11.6229,11.5451,11.587,5700.0
2007-10-02 11:00:00,19.37,19.4,19.27,19.36,23800.0,11.605,11.6229,11.5451,11.599,23800.0
2007-10-02 11:30:00,19.39,19.46,19.33,19.42,10200.0,11.617,11.6589,11.581,11.6349,10200.0
2007-10-02 12:00:00,19.44,19.44,19.33,19.34,5600.0,11.6469,11.6469,11.581,11.587,5600.0
2007-10-02 12:30:00,19.33,19.33,19.21,19.24,4300.0,11.581,11.581,11.5091,11.5271,4300.0
2007-10-02 13:00:00,19.25,19.35,19.25,19.31,6200.0,11.5331,11.593,11.5331,11.569,6200.0
2007-10-02 13:30:00,19.31,19.36,19.3,19.36,3900.0,11.569,11.599,11.563,11.599,3900.0
2007-10-02 14:00:00,19.34,19.43,19.34,19.35,24600.0,11.587,11.6409,11.587,11.593,24600.0
2007-10-02 14:30:00,19.39,19.42,19.3,19.34,17000.0,11.617,11.6349,11.563,11.587,17000.0
2007-10-02 15:00:00,19.35,19.54,19.35,19.5,11300.0,11.593,11.7068,11.593,11.6829,11300.0
2007-10-02 15:30:00,19.5,19.54,19.39,19.4,20200.0,11.6829,11.7068,11.617,11.6229,20200.0
2007-10-03 09:30:00,19.27,19.37,19.18,19.32,5200.0,11.5451,11.605,11.4911,11.575,5200.0
2007-10-03 10:00:00,19.37,19.4,19.32,19.4,2500.0,11.605,11.6229,11.575,11.6229,2500.0
2007-10-03 10:30:00,19.4,19.45,19.39,19.44,10400.0,11.6229,11.6529,11.617,11.6469,10400.0
2007-10-03 11:00:00,19.44,19.5,19.42,19.48,30000.0,11.6469,11.6829,11.6349,11.6709,30000.0
2007-10-03 11:30:00,19.46,19.48,19.43,19.48,4100.0,11.6589,11.6709,11.6409,11.6709,4100.0
2007-10-03 12:00:00,19.45,19.47,19.43,19.46,3400.0,11.6529,11.6649,11.6409,11.6589,3400.0
2007-10-03 12:30:00,19.43,19.55,19.38,19.49,40700.0,11.6409,11.7128,11.611,11.6769,40700.0
2007-10-03 13:00:00,19.49,19.54,19.39,19.43,19100.0,11.6769,11.7068,11.617,11.6409,19100.0
2007-10-03 13:30:00,19.41,19.43,19.41,19.42,3600.0,11.6289,11.6409,11.6289,11.6349,3600.0
2007-10-03 14:00:00,19.43,19.45,19.38,19.45,19900.0,11.6409,11.6529,11.611,11.6529,19900.0
2007-10-03 14:30:00,19.45,19.45,19.36,19.36,3800.0,11.6529,11.6529,11.599,11.599,3800.0
2007-10-03 15:00:00,19.36,19.39,19.22,19.27,10600.0,11.599,11.617,11.5151,11.5451,10600.0
2007-10-03 15:30:00,19.27,19.29,19.19,19.24,14800.0,11.5451,11.557,11.4971,11.5271,14800.0
2007-10-04 09:30:00,19.33,19.35,19.1,19.13,2100.0,11.581,11.593,11.4432,11.4612,2100.0
2007-10-04 10:00:00,19.1,19.12,18.91,18.92,3100.0,11.4432,11.4552,11.3294,11.3354,3100.0
2007-10-04 10:30:00,18.93,18.97,18.8,18.94,4300.0,11.3414,11.3653,11.2635,11.3474,4300.0
2007-10-04 11:00:00,18.96,19.03,18.93,18.98,3100.0,11.3593,11.4013,11.3414,11.3713,3100.0
2007-10-04 11:30:00,19.0,19.03,18.98,18.99,2700.0,11.3833,11.4013,11.3713,11.3773,2700.0
2007-10-04 12:00:00,18.98,18.98,18.92,18.92,1700.0,11.3713,11.3713,11.3354,11.3354,1700.0
2007-10-04 12:30:00,18.92,19.11,18.92,19.09,5600.0,11.3354,11.4492,11.3354,11.4372,5600.0
2007-10-04 13:00:00,19.11,19.13,19.05,19.08,1800.0,11.4492,11.4612,11.4133,11.4312,1800.0
2007-10-04 13:30:00,19.11,19.12,18.95,18.95,11700.0,11.4492,11.4552,11.3533,11.3533,11700.0
2007-10-04 14:00:00,18.96,19.0,18.93,18.97,13200.0,11.3593,11.3833,11.3414,11.3653,13200.0
2007-10-04 14:30:00,18.97,19.01,18.94,19.0,2600.0,11.3653,11.3893,11.3474,11.3833,2600.0
2007-10-04 15:00:00,18.99,19.02,18.96,19.01,2500.0,11.3773,11.3953,11.3593,11.3893,2500.0
2007-10-04 15:30:00,18.99,19.12,18.99,19.09,6700.0,11.3773,11.4552,11.3773,11.4372,6700.0
2007-10-05 09:30:00,19.31,20.0,19.31,19.9,52100.0,11.569,11.9824,11.569,11.9225,52100.0
2007-10-05 10:00:00,19.9,19.91,19.75,19.75,19700.0,11.9225,11.9285,11.8326,11.8326,19700.0
2007-10-05 10:30:00,19.75,19.79,19.55,19.59,17200.0,11.8326,11.8566,11.7128,11.7368,17200.0
2007-10-05 11:00:00,19.59,19.68,19.35,19.35,19300.0,11.7368,11.7907,11.593,11.593,19300.0
2007-10-05 11:30:00,19.34,19.73,19.31,19.71,22600.0,11.587,11.8207,11.569,11.8087,22600.0
2007-10-05 12:00:00,19.71,19.74,19.5,19.62,7700.0,11.8087,11.8266,11.6829,11.7548,7700.0
2007-10-05 12:30:00,19.63,19.73,19.62,19.65,5800.0,11.7607,11.8207,11.7548,11.7727,5800.0
2007-10-05 13:00:00,19.67,19.67,19.47,19.63,5700.0,11.7847,11.7847,11.6649,11.7607,5700.0
2007-10-05 13:30:00,19.66,19.73,19.5,19.55,11500.0,11.7787,11.8207,11.6829,11.7128,11500.0
2007-10-05 14:00:00,19.57,19.64,19.33,19.41,60300.0,11.7248,11.7667,11.581,11.6289,60300.0
2007-10-05 14:30:00,19.41,19.48,19.33,19.44,10400.0,11.6289,11.6709,11.581,11.6469,10400.0
2007-10-05 15:00:00,19.45,19.5,19.37,19.4,10700.0,11.6529,11.6829,11.605,11.6229,10700.0
2007-10-05 15:30:00,19.4,19.44,19.26,19.27,11400.0,11.6229,11.6469,11.5391,11.5451,11400.0
2007-10-08 09:30:00,19.33,19.41,19.19,19.21,4700.0,11.581,11.6289,11.4971,11.5091,4700.0
2007-10-08 10:00:00,19.21,19.25,19.03,19.1,8100.0,11.5091,11.5331,11.4013,11.4432,8100.0
2007-10-08 10:30:00,19.1,19.16,19.05,19.09,7300.0,11.4432,11.4792,11.4133,11.4372,7300.0
2007-10-08 11:00:00,19.11,19.13,19.03,19.06,9300.0,11.4492,11.4612,11.4013,11.4192,9300.0
2007-10-08 11:30:00,19.06,19.17,19.05,19.16,8800.0,11.4192,11.4851,11.4133,11.4792,8800.0
2007-10-08 12:00:00,19.15,19.23,19.08,19.12,11100.0,11.4732,11.5211,11.4312,11.4552,11100.0
2007-10-08 12:30:00,19.17,19.28,19.14,19.22,8700.0,11.4851,11.5511,11.4672,11.5151,8700.0
2007-10-08 13:00:00,19.21,19.23,19.12,19.18,4900.0,11.5091,11.5211,11.4552,11.4911,4900.0
2007-10-08 13:30:00,19.18,19.21,19.12,19.16,4800.0,11.4911,11.5091,11.4552,11.4792,4800.0
2007-10-08 14:00:00,19.22,19.28,19.19,19.24,8700.0,11.5151,11.5511,11.4971,11.5271,8700.0
2007-10-08 14:30:00,19.24,19.28,19.2,19.24,5400.0,11.5271,11.5511,11.5031,11.5271,5400.0
2007-10-08 15:00:00,19.21,19.28,19.21,19.25,6800.0,11.5091,11.5511,11.5091,11.5331,6800.0
2007-10-08 15:30:00,19.25,19.34,19.23,19.27,19500.0,11.5331,11.587,11.5211,11.5451,19500.0
2007-10-09 09:30:00,19.3,19.3,19.23,19.24,1200.0,11.563,11.563,11.5211,11.5271,1200.0
2007-10-09 10:00:00,19.22,19.22,19.01,19.01,6800.0,11.5151,11.5151,11.3893,11.3893,6800.0
2007-10-09 10:30:00,19.01,19.05,19.0,19.04,4500.0,11.3893,11.4133,11.3833,11.4073,4500.0
2007-10-09 11:00:00,19.04,19.04,19.0,19.04,5300.0,11.4073,11.4073,11.3833,11.4073,5300.0
2007-10-09 11:30:00,19.04,19.04,18.99,19.04,5600.0,11.4073,11.4073,11.3773,11.4073,5600.0
2007-10-09 12:00:00,19.04,19.04,18.98,18.99,7300.0,11.4073,11.4073,11.3713,11.3773,7300.0
2007-10-09 12:30:00,19.0,19.05,18.99,19.04,2100.0,11.3833,11.4133,11.3773,11.4073,2100.0
2007-10-09 13:00:00,19.04,19.1,19.03,19.04,7100.0,11.4073,11.4432,11.4013,11.4073,7100.0
2007-10-09 13:30:00,19.09,19.15,19.05,19.09,9000.0,11.4372,11.4732,11.4133,11.4372,9000.0
2007-10-09 14:00:00,19.12,19.28,19.11,19.17,13500.0,11.4552,11.5511,11.4492,11.4851,13500.0
2007-10-09 14:30:00,19.16,19.2,19.16,19.18,6000.0,11.4792,11.5031,11.4792,11.4911,6000.0
2007-10-09 15:00:00,19.2,19.32,19.17,19.26,11100.0,11.5031,11.575,11.4851,11.5391,11100.0
2007-10-09 15:30:00,19.24,19.35,19.24,19.28,9800.0,11.5271,11.593,11.5271,11.5511,9800.0
2007-10-10 09:30:00,19.31,19.46,19.3,19.37,5400.0,11.569,11.6589,11.563,11.605,5400.0
2007-10-10 10:00:00,19.37,19.37,19.31,19.34,2600.0,11.605,11.605,11.569,11.587,2600.0
2007-10-10 10:30:00,19.34,19.37,19.29,19.33,4200.0,11.587,11.605,11.557,11.581,4200.0
2007-10-10 11:00:00,19.3,19.36,19.25,19.26,3500.0,11.563,11.599,11.5331,11.5391,3500.0
2007-10-10 11:30:00,19.29,19.3,19.25,19.3,3700.0,11.557,11.563,11.5331,11.563,3700.0
2007-10-10 12:00:00,19.29,19.29,19.21,19.25,2700.0,11.557,11.557,11.5091,11.5331,2700.0
2007-10-10 12:30:00,19.27,19.29,19.06,19.09,25500.0,11.5451,11.557,11.4192,11.4372,25500.0
2007-10-10 13:00:00,19.07,19.1,19.01,19.03,7300.0,11.4252,11.4432,11.3893,11.4013,7300.0
2007-10-10 13:30:00,19.04,19.14,19.03,19.1,15800.0,11.4073,11.4672,11.4013,11.4432,15800.0
2007-10-10 14:00:00,19.1,19.14,19.03,19.12,8300.0,11.4432,11.4672,11.4013,11.4552,8300.0
2007-10-10 14:30:00,19.09,19.15,19.0,19.08,15700.0,11.4372,11.4732,11.3833,11.4312,15700.0
2007-10-10 15:00:00,19.13,19.3,19.1,19.28,22800.0,11.4612,11.563,11.4432,11.5511,22800.0
2007-10-10 15:30:00,19.3,19.48,19.27,19.48,10700.0,11.563,11.6709,11.5451,11.6709,10700.0
2007-10-11 09:30:00,19.65,19.67,19.4,19.41,6500.0,11.7727,11.7847,11.6229,11.6289,6500.0
2007-10-11 10:00:00,19.42,19.51,19.41,19.51,4600.0,11.6349,11.6889,11.6289,11.6889,4600.0
2007-10-11 10:30:00,19.62,19.79,19.54,19.77,9500.0,11.7548,11.8566,11.7068,11.8446,9500.0
2007-10-11 11:00:00,19.77,19.8,19.74,19.8,6000.0,11.8446,11.8626,11.8266,11.8626,6000.0
2007-10-11 11:30:00,19.81,19.89,19.79,19.83,6800.0,11.8686,11.9165,11.8566,11.8806,6800.0
2007-10-11 12:00:00,19.83,19.87,19.69,19.69,5900.0,11.8806,11.9045,11.7967,11.7967,5900.0
2007-10-11 12:30:00,19.7,19.82,19.7,19.8,3700.0,11.8027,11.8746,11.8027,11.8626,3700.0
2007-10-11 13:00:00,19.8,19.82,19.61,19.65,7100.0,11.8626,11.8746,11.7488,11.7727,7100.0
2007-10-11 13:30:00,19.61,19.63,19.36,19.36,9300.0,11.7488,11.7607,11.599,11.599,9300.0
2007-10-11 14:00:00,19.36,19.36,18.99,19.1,20200.0,11.599,11.599,11.3773,11.4432,20200.0
2007-10-11 14:30:00,19.1,19.27,18.99,18.99,16600.0,11.4432,11.5451,11.3773,11.3773,16600.0
2007-10-11 15:00:00,19.0,19.06,18.85,18.89,23800.0,11.3833,11.4192,11.2934,11.3174,23800.0
2007-10-11 15:30:00,18.88,18.99,18.77,18.85,33500.0,11.3114,11.3773,11.2455,11.2934,33500.0
2007-10-12 09:30:00,18.73,19.19,18.65,19.1,15000.0,11.2215,11.4971,11.1736,11.4432,15000.0
2007-10-12 10:00:00,19.12,19.27,18.94,19.07,26400.0,11.4552,11.5451,11.3474,11.4252,26400.0
2007-10-12 10:30:00,19.07,19.08,18.88,18.92,9100.0,11.4252,11.4312,11.3114,11.3354,9100.0
2007-10-12 11:00:00,18.97,19.07,18.97,19.03,5700.0,11.3653,11.4252,11.3653,11.4013,5700.0
2007-10-12 11:30:00,19.03,19.07,18.9,18.9,6200.0,11.4013,11.4252,11.3234,11.3234,6200.0
2007-10-12 12:00:00,18.9,19.08,18.89,19.01,12100.0,11.3234,11.4312,11.3174,11.3893,12100.0
2007-10-12 12:30:00,19.01,19.09,19.0,19.09,4100.0,11.3893,11.4372,11.3833,11.4372,4100.0
2007-10-12 13:00:00,19.09,19.19,19.05,19.05,10800.0,11.4372,11.4971,11.4133,11.4133,10800.0
2007-10-12 13:30:00,19.05,19.09,18.76,18.78,21600.0,11.4133,11.4372,11.2395,11.2515,21600.0
2007-10-12 14:00:00,18.76,18.83,18.75,18.78,10300.0,11.2395,11.2814,11.2335,11.2515,10300.0
2007-10-12 14:30:00,18.79,18.81,18.77,18.79,8800.0,11.2575,11.2695,11.2455,11.2575,8800.0
2007-10-12 15:00:00,18.79,18.81,18.62,18.64,13900.0,11.2575,11.2695,11.1556,11.1676,13900.0
2007-10-12 15:30:00,18.65,18.84,18.64,18.8,31000.0,11.1736,11.2874,11.1676,11.2635,31000.0
2007-10-15 09:30:00,18.82,19.25,18.63,18.75,26500.0,11.2755,11.5331,11.1616,11.2335,26500.0
2007-10-15 10:00:00,18.74,18.79,18.71,18.77,7700.0,11.2275,11.2575,11.2096,11.2455,7700.0
2007-10-15 10:30:00,18.76,18.8,18.66,18.66,6700.0,11.2395,11.2635,11.1796,11.1796,6700.0
2007-10-15 11:00:00,18.68,18.74,18.64,18.68,15500.0,11.1916,11.2275,11.1676,11.1916,15500.0
2007-10-15 11:30:00,18.68,18.77,18.67,18.73,11200.0,11.1916,11.2455,11.1856,11.2215,11200.0
2007-10-15 12:00:00,18.71,18.74,18.48,18.5,13500.0,11.2096,11.2275,11.0718,11.0837,13500.0
2007-10-15 12:30:00,18.47,18.53,18.33,18.47,28700.0,11.0658,11.1017,10.9819,11.0658,28700.0
2007-10-15 13:00:00,18.45,18.45,18.26,18.37,22500.0,11.0538,11.0538,10.9399,11.0059,22500.0
2007-10-15 13:30:00,18.37,18.37,18.27,18.27,6700.0,11.0059,11.0059,10.9459,10.9459,6700.0
2007-10-15 14:00:00,18.28,18.37,18.03,18.05,34300.0,10.9519,11.0059,10.8022,10.8141,34300.0
2007-10-15 14:30:00,18.07,18.18,18.0,18.11,69100.0,10.8261,10.892,10.7842,10.8501,69100.0
2007-10-15 15:00:00,18.09,18.14,18.06,18.11,13200.0,10.8381,10.8681,10.8201,10.8501,13200.0
2007-10-15 15:30:00,18.11,18.3,18.1,18.2,20000.0,10.8501,10.9639,10.8441,10.904,20000.0
2007-10-16 09:30:00,18.27,18.38,18.27,18.34,4500.0,10.9459,11.0118,10.9459,10.9879,4500.0
2007-10-16 10:00:00,18.34,18.35,18.31,18.31,5300.0,10.9879,10.9939,10.9699,10.9699,5300.0
2007-10-16 10:30:00,18.31,18.31,18.2,18.24,11700.0,10.9699,10.9699,10.904,10.928,11700.0
2007-10-16 11:00:00,18.24,18.25,18.23,18.25,2800.0,10.928,10.934,10.922,10.934,2800.0
2007-10-16 11:30:00,18.25,18.25,18.23,18.24,1900.0,10.934,10.934,10.922,10.928,1900.0
2007-10-16 12:00:00,18.25,18.25,18.22,18.24,2200.0,10.934,10.934,10.916,10.928,2200.0
2007-10-16 12:30:00,18.24,18.24,18.22,18.24,2800.0,10.928,10.928,10.916,10.928,2800.0
2007-10-16 13:00:00,18.24,18.24,18.18,18.21,3900.0,10.928,10.928,10.892,10.91,3900.0
2007-10-16 13:30:00,18.24,18.33,18.23,18.31,3100.0,10.928,10.9819,10.922,10.9699,3100.0
2007-10-16 14:00:00,18.33,18.33,18.32,18.33,2800.0,10.9819,10.9819,10.9759,10.9819,2800.0
2007-10-16 14:30:00,18.33,18.33,18.26,18.26,9800.0,10.9819,10.9819,10.9399,10.9399,9800.0
2007-10-16 15:00:00,18.24,18.26,18.15,18.21,6300.0,10.928,10.9399,10.874,10.91,6300.0
2007-10-16 15:30:00,18.21,18.28,18.19,18.27,11600.0,10.91,10.9519,10.898,10.9459,11600.0
2007-10-17 09:30:00,18.52,18.67,18.4,18.67,22700.0,11.0957,11.1856,11.0238,11.1856,22700.0
2007-10-17 10:00:00,18.67,18.67,18.44,18.48,8500.0,11.1856,11.1856,11.0478,11.0718,8500.0
2007-10-17 10:30:00,18.48,18.51,18.37,18.43,9500.0,11.0718,11.0897,11.0059,11.0418,9500.0
2007-10-17 11:00:00,18.43,18.47,18.4,18.4,6700.0,11.0418,11.0658,11.0238,11.0238,6700.0
2007-10-17 11:30:00,18.4,18.43,18.38,18.43,5500.0,11.0238,11.0418,11.0118,11.0418,5500.0
2007-10-17 12:00:00,18.42,18.55,18.41,18.47,17100.0,11.0358,11.1137,11.0298,11.0658,17100.0
2007-10-17 12:30:00,18.54,18.54,18.47,18.47,6700.0,11.1077,11.1077,11.0658,11.0658,6700.0
2007-10-17 13:00:00,18.49,18.51,18.46,18.49,5800.0,11.0777,11.0897,11.0598,11.0777,5800.0
2007-10-17 13:30:00,18.51,18.53,18.43,18.46,16900.0,11.0897,11.1017,11.0418,11.0598,16900.0
2007-10-17 14:00:00,18.44,18.46,18.41,18.41,15000.0,11.0478,11.0598,11.0298,11.0298,15000.0
2007-10-17 14:30:00,18.41,18.41,18.25,18.27,6000.0,11.0298,11.0298,10.934,10.9459,6000.0
2007-10-17 15:00:00,18.3,18.38,18.3,18.36,3500.0,10.9639,11.0118,10.9639,10.9999,3500.0
2007-10-17 15:30:00,18.35,18.5,18.24,18.5,25900.0,10.9939,11.0837,10.928,11.0837,25900.0
2007-10-18 09:30:00,18.46,18.6,18.46,18.6,8000.0,11.0598,11.1437,11.0598,11.1437,8000.0
2007-10-18 10:00:00,18.6,18.7,18.57,18.7,10200.0,11.1437,11.2036,11.1257,11.2036,10200.0
2007-10-18 10:30:00,18.68,18.7,18.6,18.64,10000.0,11.1916,11.2036,11.1437,11.1676,10000.0
2007-10-18 11:00:00,18.62,18.63,18.54,18.57,7700.0,11.1556,11.1616,11.1077,11.1257,7700.0
2007-10-18 11:30:00,18.55,18.58,18.45,18.47,9900.0,11.1137,11.1317,11.0538,11.0658,9900.0
2007-10-18 12:00:00,18.5,18.5,18.39,18.39,7400.0,11.0837,11.0837,11.0178,11.0178,7400.0
2007-10-18 12:30:00,18.4,18.41,18.22,18.22,26500.0,11.0238,11.0298,10.916,10.916,26500.0
2007-10-18 13:00:00,18.24,18.27,18.2,18.25,5100.0,10.928,10.9459,10.904,10.934,5100.0
2007-10-18 13:30:00,18.25,18.28,18.04,18.05,78500.0,10.934,10.9519,10.8081,10.8141,78500.0
2007-10-18 14:00:00,18.07,18.13,18.03,18.13,76500.0,10.8261,10.8621,10.8022,10.8621,76500.0
2007-10-18 14:30:00,18.13,18.16,18.04,18.09,16600.0,10.8621,10.88,10.8081,10.8381,16600.0
2007-10-18 15:00:00,18.09,18.1,18.05,18.06,10300.0,10.8381,10.8441,10.8141,10.8201,10300.0
2007-10-18 15:30:00,18.06,18.24,18.05,18.2,54500.0,10.8201,10.928,10.8141,10.904,54500.0
2007-10-19 09:30:00,18.12,18.2,17.97,17.99,27800.0,10.8561,10.904,10.7662,10.7782,27800.0
2007-10-19 10:00:00,17.95,17.99,17.9,17.95,6600.0,10.7542,10.7782,10.7243,10.7542,6600.0
2007-10-19 10:30:00,17.93,17.99,17.91,17.94,14300.0,10.7422,10.7782,10.7303,10.7482,14300.0
2007-10-19 11:00:00,17.96,17.96,17.93,17.95,4200.0,10.7602,10.7602,10.7422,10.7542,4200.0
2007-10-19 11:30:00,17.94,18.16,17.91,17.98,12300.0,10.7482,10.88,10.7303,10.7722,12300.0
2007-10-19 12:00:00,17.97,18.06,17.96,18.0,4800.0,10.7662,10.8201,10.7602,10.7842,4800.0
2007-10-19 12:30:00,18.01,18.16,18.01,18.12,4100.0,10.7902,10.88,10.7902,10.8561,4100.0
2007-10-19 13:00:00,18.11,18.18,18.1,18.13,4200.0,10.8501,10.892,10.8441,10.8621,4200.0
2007-10-19 13:30:00,18.12,18.13,18.07,18.07,3500.0,10.8561,10.8621,10.8261,10.8261,3500.0
2007-10-19 14:00:00,18.08,18.08,17.83,17.91,9800.0,10.8321,10.8321,10.6823,10.7303,9800.0
2007-10-19 14:30:00,17.88,17.88,17.57,17.57,9900.0,10.7123,10.7123,10.5266,10.5266,9900.0
2007-10-19 15:00:00,17.57,17.65,17.47,17.53,29700.0,10.5266,10.5745,10.4666,10.5026,29700.0
2007-10-19 15:30:00,17.5,17.72,17.47,17.7,64700.0,10.4846,10.6164,10.4666,10.6044,64700.0
2007-10-22 09:30:00,17.41,17.57,17.41,17.54,4400.0,10.4307,10.5266,10.4307,10.5086,4400.0
2007-10-22 10:00:00,17.54,17.87,17.48,17.84,9800.0,10.5086,10.7063,10.4726,10.6883,9800.0
2007-10-22 10:30:00,17.81,17.97,17.8,17.84,6100.0,10.6703,10.7662,10.6644,10.6883,6100.0
2007-10-22 11:00:00,17.86,17.86,17.68,17.71,2200.0,10.7003,10.7003,10.5925,10.6104,2200.0
2007-10-22 11:30:00,17.72,17.85,17.72,17.81,5300.0,10.6164,10.6943,10.6164,10.6703,5300.0
2007-10-22 12:00:00,17.79,17.79,17.66,17.66,2100.0,10.6584,10.6584,10.5805,10.5805,2100.0
2007-10-22 12:30:00,17.68,17.68,17.55,17.6,7800.0,10.5925,10.5925,10.5146,10.5445,7800.0
2007-10-22 13:00:00,17.61,17.62,17.58,17.58,4200.0,10.5505,10.5565,10.5325,10.5325,4200.0
2007-10-22 13:30:00,17.59,17.6,17.55,17.58,3800.0,10.5385,10.5445,10.5146,10.5325,3800.0
2007-10-22 14:00:00,17.59,17.61,17.56,17.59,5400.0,10.5385,10.5505,10.5206,10.5385,5400.0
2007-10-22 14:30:00,17.59,17.59,17.55,17.56,3900.0,10.5385,10.5385,10.5146,10.5206,3900.0
2007-10-22 15:00:00,17.56,17.57,17.45,17.45,8400.0,10.5206,10.5266,10.4547,10.4547,8400.0
2007-10-22 15:30:00,17.46,17.6,17.46,17.52,14400.0,10.4607,10.5445,10.4607,10.4966,14400.0
2007-10-23 09:30:00,17.6,17.62,17.48,17.59,7400.0,10.5445,10.5565,10.4726,10.5385,7400.0
2007-10-23 10:00:00,17.6,17.62,17.44,17.49,14300.0,10.5445,10.5565,10.4487,10.4786,14300.0
2007-10-23 10:30:00,17.5,17.5,17.31,17.36,18800.0,10.4846,10.4846,10.3708,10.4007,18800.0
2007-10-23 11:00:00,17.32,17.34,17.21,17.26,10500.0,10.3768,10.3888,10.3109,10.3408,10500.0
2007-10-23 11:30:00,17.28,17.32,17.2,17.25,15600.0,10.3528,10.3768,10.3049,10.3348,15600.0
2007-10-23 12:00:00,17.27,17.31,17.26,17.29,5700.0,10.3468,10.3708,10.3408,10.3588,5700.0
2007-10-23 12:30:00,17.28,17.31,17.15,17.21,7100.0,10.3528,10.3708,10.2749,10.3109,7100.0
2007-10-23 13:00:00,17.2,17.26,17.09,17.22,18300.0,10.3049,10.3408,10.239,10.3169,18300.0
2007-10-23 13:30:00,17.22,17.26,17.19,17.21,3500.0,10.3169,10.3408,10.2989,10.3109,3500.0
2007-10-23 14:00:00,17.21,17.32,17.21,17.29,8200.0,10.3109,10.3768,10.3109,10.3588,8200.0
2007-10-23 14:30:00,17.29,17.3,17.28,17.28,4100.0,10.3588,10.3648,10.3528,10.3528,4100.0
2007-10-23 15:00:00,17.28,17.29,17.19,17.29,12500.0,10.3528,10.3588,10.2989,10.3588,12500.0
2007-10-23 15:30:00,17.28,17.31,17.26,17.29,45500.0,10.3528,10.3708,10.3408,10.3588,45500.0
2007-10-24 09:30:00,17.25,17.37,17.16,17.37,4600.0,10.3348,10.4067,10.2809,10.4067,4600.0
2007-10-24 10:00:00,17.35,17.35,17.25,17.27,5100.0,10.3947,10.3947,10.3348,10.3468,5100.0
2007-10-24 10:30:00,17.26,17.28,17.22,17.27,5100.0,10.3408,10.3528,10.3169,10.3468,5100.0
2007-10-24 11:00:00,17.25,17.26,17.1,17.19,17800.0,10.3348,10.3408,10.245,10.2989,17800.0
2007-10-24 11:30:00,17.17,17.19,17.11,17.17,10600.0,10.2869,10.2989,10.251,10.2869,10600.0
2007-10-24 12:00:00,17.16,17.19,17.09,17.13,28400.0,10.2809,10.2989,10.239,10.2629,28400.0
2007-10-24 12:30:00,17.14,17.2,17.09,17.11,7300.0,10.2689,10.3049,10.239,10.251,7300.0
2007-10-24 13:00:00,17.11,17.16,17.1,17.1,4100.0,10.251,10.2809,10.245,10.245,4100.0
2007-10-24 13:30:00,17.12,17.13,17.02,17.02,4400.0,10.257,10.2629,10.197,10.197,4400.0
2007-10-24 14:00:00,17.05,17.17,17.01,17.17,17500.0,10.215,10.2869,10.191,10.2869,17500.0
2007-10-24 14:30:00,17.17,17.2,17.11,17.16,8200.0,10.2869,10.3049,10.251,10.2809,8200.0
2007-10-24 15:00:00,17.16,17.2,17.16,17.2,10100.0,10.2809,10.3049,10.2809,10.3049,10100.0
2007-10-24 15:30:00,17.19,17.2,17.12,17.12,21200.0,10.2989,10.3049,10.257,10.257,21200.0
2007-10-25 09:30:00,17.15,17.46,17.15,17.45,72900.0,10.2749,10.4607,10.2749,10.4547,72900.0
2007-10-25 10:00:00,17.45,17.53,17.44,17.44,22600.0,10.4547,10.5026,10.4487,10.4487,22600.0
2007-10-25 10:30:00,17.47,17.51,17.47,17.5,3300.0,10.4666,10.4906,10.4666,10.4846,3300.0
2007-10-25 11:00:00,17.49,17.5,17.27,17.27,27600.0,10.4786,10.4846,10.3468,10.3468,27600.0
2007-10-25 11:30:00,17.26,17.31,17.16,17.16,18900.0,10.3408,10.3708,10.2809,10.2809,18900.0
2007-10-25 12:00:00,17.16,17.38,17.12,17.38,20700.0,10.2809,10.4127,10.257,10.4127,20700.0
2007-10-25 12:30:00,17.41,17.5,17.31,17.46,8600.0,10.4307,10.4846,10.3708,10.4607,8600.0
2007-10-25 13:00:00,17.46,17.52,17.41,17.41,4000.0,10.4607,10.4966,10.4307,10.4307,4000.0
2007-10-25 13:30:00,17.42,17.42,17.3,17.31,2300.0,10.4367,10.4367,10.3648,10.3708,2300.0
2007-10-25 14:00:00,17.27,17.27,17.12,17.2,6800.0,10.3468,10.3468,10.257,10.3049,6800.0
2007-10-25 14:30:00,17.18,17.28,17.12,17.28,10100.0,10.2929,10.3528,10.257,10.3528,10100.0
2007-10-25 15:00:00,17.25,17.3,17.16,17.22,9500.0,10.3348,10.3648,10.2809,10.3169,9500.0
2007-10-25 15:30:00,17.21,17.33,17.17,17.25,11100.0,10.3109,10.3828,10.2869,10.3348,11100.0
2007-10-26 09:30:00,17.51,17.75,17.4,17.72,5800.0,10.4906,10.6344,10.4247,10.6164,5800.0
2007-10-26 10:00:00,17.7,17.75,17.51,17.59,14200.0,10.6044,10.6344,10.4906,10.5385,14200.0
2007-10-26 10:30:00,17.63,17.68,17.56,17.57,4500.0,10.5625,10.5925,10.5206,10.5266,4500.0
2007-10-26 11:00:00,17.58,17.58,17.47,17.47,7800.0,10.5325,10.5325,10.4666,10.4666,7800.0
2007-10-26 11:30:00,17.46,17.46,17.38,17.4,22600.0,10.4607,10.4607,10.4127,10.4247,22600.0
2007-10-26 12:00:00,17.4,17.55,17.37,17.55,12800.0,10.4247,10.5146,10.4067,10.5146,12800.0
2007-10-26 12:30:00,17.54,17.54,17.33,17.45,21800.0,10.5086,10.5086,10.3828,10.4547,21800.0
2007-10-26 13:00:00,17.45,17.52,17.37,17.51,14300.0,10.4547,10.4966,10.4067,10.4906,14300.0
2007-10-26 13:30:00,17.51,17.58,17.51,17.58,2900.0,10.4906,10.5325,10.4906,10.5325,2900.0
2007-10-26 14:00:00,17.58,17.76,17.58,17.76,12000.0,10.5325,10.6404,10.5325,10.6404,12000.0
2007-10-26 14:30:00,17.76,17.98,17.76,17.9,11100.0,10.6404,10.7722,10.6404,10.7243,11100.0
2007-10-26 15:00:00,17.94,17.94,17.76,17.8,6800.0,10.7482,10.7482,10.6404,10.6644,6800.0
2007-10-26 15:30:00,17.8,17.96,17.74,17.96,27200.0,10.6644,10.7602,10.6284,10.7602,27200.0
2007-10-29 09:30:00,17.87,17.97,17.79,17.88,14000.0,10.7063,10.7662,10.6584,10.7123,14000.0
2007-10-29 10:00:00,17.88,17.9,17.84,17.88,15500.0,10.7123,10.7243,10.6883,10.7123,15500.0
2007-10-29 10:30:00,17.87,17.87,17.72,17.73,8700.0,10.7063,10.7063,10.6164,10.6224,8700.0
2007-10-29 11:00:00,17.7,17.82,17.7,17.81,7000.0,10.6044,10.6763,10.6044,10.6703,7000.0
2007-10-29 11:30:00,17.8,17.82,17.69,17.74,4600.0,10.6644,10.6763,10.5985,10.6284,4600.0
2007-10-29 12:00:00,17.77,17.78,17.6,17.6,18900.0,10.6464,10.6524,10.5445,10.5445,18900.0
2007-10-29 12:30:00,17.58,17.58,17.39,17.4,8900.0,10.5325,10.5325,10.4187,10.4247,8900.0
2007-10-29 13:00:00,17.41,17.43,17.37,17.38,4100.0,10.4307,10.4427,10.4067,10.4127,4100.0
2007-10-29 13:30:00,17.38,17.4,17.36,17.38,4500.0,10.4127,10.4247,10.4007,10.4127,4500.0
2007-10-29 14:00:00,17.38,17.38,17.31,17.37,6000.0,10.4127,10.4127,10.3708,10.4067,6000.0
2007-10-29 14:30:00,17.36,17.37,17.3,17.31,7600.0,10.4007,10.4067,10.3648,10.3708,7600.0
2007-10-29 15:00:00,17.32,17.5,17.31,17.5,14400.0,10.3768,10.4846,10.3708,10.4846,14400.0
2007-10-29 15:30:00,17.52,17.57,17.34,17.42,15600.0,10.4966,10.5266,10.3888,10.4367,15600.0
2007-10-30 09:30:00,17.41,17.41,17.25,17.33,6200.0,10.4307,10.4307,10.3348,10.3828,6200.0
2007-10-30 10:00:00,17.35,17.39,17.33,17.38,3800.0,10.3947,10.4187,10.3828,10.4127,3800.0
2007-10-30 10:30:00,17.38,17.49,17.38,17.41,4200.0,10.4127,10.4786,10.4127,10.4307,4200.0
2007-10-30 11:00:00,17.43,17.51,17.4,17.41,10300.0,10.4427,10.4906,10.4247,10.4307,10300.0
2007-10-30 11:30:00,17.4,17.48,17.4,17.44,6100.0,10.4247,10.4726,10.4247,10.4487,6100.0
2007-10-30 12:00:00,17.44,17.45,17.4,17.44,2500.0,10.4487,10.4547,10.4247,10.4487,2500.0
2007-10-30 12:30:00,17.45,17.52,17.44,17.5,7600.0,10.4547,10.4966,10.4487,10.4846,7600.0
2007-10-30 13:00:00,17.49,17.52,17.42,17.45,9500.0,10.4786,10.4966,10.4367,10.4547,9500.0
2007-10-30 13:30:00,17.47,17.47,17.43,17.45,4000.0,10.4666,10.4666,10.4427,10.4547,4000.0
2007-10-30 14:00:00,17.45,17.47,17.42,17.43,3300.0,10.4547,10.4666,10.4367,10.4427,3300.0
2007-10-30 14:30:00,17.44,17.44,17.4,17.42,3600.0,10.4487,10.4487,10.4247,10.4367,3600.0
2007-10-30 15:00:00,17.42,17.43,17.28,17.28,17200.0,10.4367,10.4427,10.3528,10.3528,17200.0
2007-10-30 15:30:00,17.28,17.31,17.07,17.1,19300.0,10.3528,10.3708,10.227,10.245,19300.0
2007-10-31 09:30:00,17.23,17.34,17.12,17.18,8700.0,10.3229,10.3888,10.257,10.2929,8700.0
2007-10-31 10:00:00,17.18,17.42,17.16,17.42,7400.0,10.2929,10.4367,10.2809,10.4367,7400.0
2007-10-31 10:30:00,17.41,17.45,17.33,17.39,6400.0,10.4307,10.4547,10.3828,10.4187,6400.0
2007-10-31 11:00:00,17.39,17.4,17.21,17.29,8700.0,10.4187,10.4247,10.3109,10.3588,8700.0
2007-10-31 11:30:00,17.28,17.28,17.2,17.26,7100.0,10.3528,10.3528,10.3049,10.3408,7100.0
2007-10-31 12:00:00,17.26,17.26,17.16,17.19,10100.0,10.3408,10.3408,10.2809,10.2989,10100.0
2007-10-31 12:30:00,17.18,17.25,17.14,17.21,7700.0,10.2929,10.3348,10.2689,10.3109,7700.0
2007-10-31 13:00:00,17.19,17.22,17.19,17.2,2500.0,10.2989,10.3169,10.2989,10.3049,2500.0
2007-10-31 13:30:00,17.19,17.3,17.18,17.18,37900.0,10.2989,10.3648,10.2929,10.2929,37900.0
2007-10-31 14:00:00,17.18,17.22,17.04,17.06,12800.0,10.2929,10.3169,10.209,10.221,12800.0
2007-10-31 14:30:00,17.08,17.3,16.97,17.3,30500.0,10.233,10.3648,10.1671,10.3648,30500.0
2007-10-31 15:00:00,17.29,17.3,17.22,17.25,55500.0,10.3588,10.3648,10.3169,10.3348,55500.0
2007-10-31 15:30:00,17.27,17.3,17.19,17.2,20600.0,10.3468,10.3648,10.2989,10.3049,20600.0
2007-11-01 09:30:00,17.05,17.05,16.7,16.75,18300.0,10.215,10.215,10.0053,10.0353,18300.0
2007-11-01 10:00:00,16.75,16.83,16.75,16.79,15100.0,10.0353,10.0832,10.0353,10.0592,15100.0
2007-11-01 10:30:00,16.79,16.92,16.76,16.9,11600.0,10.0592,10.1371,10.0413,10.1251,11600.0
2007-11-01 11:00:00,16.86,16.9,16.77,16.87,16700.0,10.1012,10.1251,10.0473,10.1072,16700.0
2007-11-01 11:30:00,16.86,17.11,16.84,17.08,16600.0,10.1012,10.251,10.0892,10.233,16600.0
2007-11-01 12:00:00,17.14,17.26,17.0,17.0,5200.0,10.2689,10.3408,10.1851,10.1851,5200.0
2007-11-01 12:30:00,17.0,17.01,16.9,16.94,5500.0,10.1851,10.191,10.1251,10.1491,5500.0
2007-11-01 13:00:00,16.92,17.05,16.9,16.92,5600.0,10.1371,10.215,10.1251,10.1371,5600.0
2007-11-01 13:30:00,16.9,16.92,16.9,16.9,8000.0,10.1251,10.1371,10.1251,10.1251,8000.0
2007-11-01 14:00:00,16.91,17.09,16.91,16.95,12900.0,10.1311,10.239,10.1311,10.1551,12900.0
2007-11-01 14:30:00,16.94,17.13,16.94,17.05,9700.0,10.1491,10.2629,10.1491,10.215,9700.0
2007-11-01 15:00:00,17.06,17.07,16.9,16.92,15500.0,10.221,10.227,10.1251,10.1371,15500.0
2007-11-01 15:30:00,16.9,17.1,16.88,16.95,24400.0,10.1251,10.245,10.1132,10.1551,24400.0
2007-11-02 09:30:00,17.08,17.26,16.87,16.97,10800.0,10.233,10.3408,10.1072,10.1671,10800.0
2007-11-02 10:00:00,17.04,17.16,16.94,17.15,8000.0,10.209,10.2809,10.1491,10.2749,8000.0
2007-11-02 10:30:00,17.16,17.28,17.1,17.28,6200.0,10.2809,10.3528,10.245,10.3528,6200.0
2007-11-02 11:00:00,17.28,17.33,17.09,17.09,6400.0,10.3528,10.3828,10.239,10.239,6400.0
2007-11-02 11:30:00,17.1,17.19,17.06,17.15,5400.0,10.245,10.2989,10.221,10.2749,5400.0
2007-11-02 12:00:00,17.15,17.28,17.11,17.28,8100.0,10.2749,10.3528,10.251,10.3528,8100.0
2007-11-02 12:30:00,17.26,17.35,17.25,17.33,8900.0,10.3408,10.3947,10.3348,10.3828,8900.0
2007-11-02 13:00:00,17.32,17.33,17.12,17.12,6200.0,10.3768,10.3828,10.257,10.257,6200.0
2007-11-02 13:30:00,17.13,17.27,17.12,17.18,7600.0,10.2629,10.3468,10.257,10.2929,7600.0
2007-11-02 14:00:00,17.2,17.2,17.14,17.17,6900.0,10.3049,10.3049,10.2689,10.2869,6900.0
2007-11-02 14:30:00,17.17,17.18,17.12,17.12,9900.0,10.2869,10.2929,10.257,10.257,9900.0
2007-11-02 15:00:00,17.11,17.18,17.01,17.18,10300.0,10.251,10.2929,10.191,10.2929,10300.0
2007-11-02 15:30:00,17.18,17.21,17.15,17.21,11900.0,10.2929,10.3109,10.2749,10.3109,11900.0
2007-11-05 09:30:00,16.95,17.06,16.9,17.06,13900.0,10.1551,10.221,10.1251,10.221,13900.0
2007-11-05 10:00:00,17.04,17.2,16.99,17.18,10300.0,10.209,10.3049,10.1791,10.2929,10300.0
2007-11-05 10:30:00,17.2,17.36,17.12,17.12,14600.0,10.3049,10.4007,10.257,10.257,14600.0
2007-11-05 11:00:00,17.13,17.22,17.05,17.21,8300.0,10.2629,10.3169,10.215,10.3109,8300.0
2007-11-05 11:30:00,17.22,17.22,17.13,17.13,3700.0,10.3169,10.3169,10.2629,10.2629,3700.0
2007-11-05 12:00:00,17.14,17.2,17.01,17.11,14900.0,10.2689,10.3049,10.191,10.251,14900.0
2007-11-05 12:30:00,17.09,17.3,17.07,17.21,11500.0,10.239,10.3648,10.227,10.3109,11500.0
2007-11-05 13:00:00,17.16,17.18,17.09,17.1,4900.0,10.2809,10.2929,10.239,10.245,4900.0
2007-11-05 13:30:00,17.1,17.19,17.09,17.15,9200.0,10.245,10.2989,10.239,10.2749,9200.0
2007-11-05 14:00:00,17.15,17.17,17.08,17.1,4800.0,10.2749,10.2869,10.233,10.245,4800.0
2007-11-05 14:30:00,17.07,17.23,17.02,17.23,15400.0,10.227,10.3229,10.197,10.3229,15400.0
2007-11-05 15:00:00,17.23,17.3,17.18,17.23,26000.0,10.3229,10.3648,10.2929,10.3229,26000.0
2007-11-05 15:30:00,17.23,17.25,17.09,17.13,35900.0,10.3229,10.3348,10.239,10.2629,35900.0
2007-11-06 09:30:00,17.17,17.43,17.17,17.35,17100.0,10.2869,10.4427,10.2869,10.3947,17100.0
2007-11-06 10:00:00,17.34,17.35,17.27,17.28,9000.0,10.3888,10.3947,10.3468,10.3528,9000.0
2007-11-06 10:30:00,17.28,17.32,17.24,17.28,9600.0,10.3528,10.3768,10.3288,10.3528,9600.0
2007-11-06 11:00:00,17.28,17.3,17.22,17.28,9100.0,10.3528,10.3648,10.3169,10.3528,9100.0
2007-11-06 11:30:00,17.28,17.29,17.25,17.25,5100.0,10.3528,10.3588,10.3348,10.3348,5100.0
2007-11-06 12:00:00,17.24,17.3,17.2,17.27,10900.0,10.3288,10.3648,10.3049,10.3468,10900.0
2007-11-06 12:30:00,17.28,17.3,17.25,17.27,7500.0,10.3528,10.3648,10.3348,10.3468,7500.0
2007-11-06 13:00:00,17.28,17.3,17.27,17.28,6200.0,10.3528,10.3648,10.3468,10.3528,6200.0
2007-11-06 13:30:00,17.3,17.32,17.28,17.29,16900.0,10.3648,10.3768,10.3528,10.3588,16900.0
2007-11-06 14:00:00,17.29,17.3,17.23,17.3,10000.0,10.3588,10.3648,10.3229,10.3648,10000.0
2007-11-06 14:30:00,17.29,17.31,17.28,17.31,6700.0,10.3588,10.3708,10.3528,10.3708,6700.0
2007-11-06 15:00:00,17.32,17.33,17.28,17.33,22800.0,10.3768,10.3828,10.3528,10.3828,22800.0
2007-11-06 15:30:00,17.33,17.4,17.28,17.29,29800.0,10.3828,10.4247,10.3528,10.3588,29800.0
2007-11-07 09:30:00,17.2,17.25,17.12,17.15,8900.0,10.3049,10.3348,10.257,10.2749,8900.0
2007-11-07 10:00:00,17.16,17.21,17.14,17.14,10000.0,10.2809,10.3109,10.2689,10.2689,10000.0
2007-11-07 10:30:00,17.13,17.13,16.92,16.98,53300.0,10.2629,10.2629,10.1371,10.1731,53300.0
2007-11-07 11:00:00,16.97,17.06,16.96,17.05,17900.0,10.1671,10.221,10.1611,10.215,17900.0
2007-11-07 11:30:00,17.05,17.21,17.04,17.2,16500.0,10.215,10.3109,10.209,10.3049,16500.0
2007-11-07 12:00:00,17.21,17.35,17.19,17.34,16800.0,10.3109,10.3947,10.2989,10.3888,16800.0
2007-11-07 12:30:00,17.34,17.5,17.34,17.49,22600.0,10.3888,10.4846,10.3888,10.4786,22600.0
2007-11-07 13:00:00,17.48,17.49,17.13,17.25,16200.0,10.4726,10.4786,10.2629,10.3348,16200.0
2007-11-07 13:30:00,17.29,17.33,17.25,17.29,10600.0,10.3588,10.3828,10.3348,10.3588,10600.0
2007-11-07 14:00:00,17.26,17.34,17.26,17.33,10100.0,10.3408,10.3888,10.3408,10.3828,10100.0
2007-11-07 14:30:00,17.3,17.34,17.25,17.3,8500.0,10.3648,10.3888,10.3348,10.3648,8500.0
2007-11-07 15:00:00,17.28,17.4,17.2,17.2,15700.0,10.3528,10.4247,10.3049,10.3049,15700.0
2007-11-07 15:30:00,17.26,17.53,17.12,17.24,64300.0,10.3408,10.5026,10.257,10.3288,64300.0
2007-11-08 09:30:00,17.46,17.46,17.22,17.25,4400.0,10.4607,10.4607,10.3169,10.3348,4400.0
2007-11-08 10:00:00,17.25,17.29,17.19,17.27,6800.0,10.3348,10.3588,10.2989,10.3468,6800.0
2007-11-08 10:30:00,17.28,17.28,17.21,17.24,6800.0,10.3528,10.3528,10.3109,10.3288,6800.0
2007-11-08 11:00:00,17.24,17.25,17.2,17.2,5300.0,10.3288,10.3348,10.3049,10.3049,5300.0
2007-11-08 11:30:00,17.22,17.22,17.11,17.15,10300.0,10.3169,10.3169,10.251,10.2749,10300.0
2007-11-08 12:00:00,17.15,17.16,17.03,17.09,8500.0,10.2749,10.2809,10.203,10.239,8500.0
2007-11-08 12:30:00,17.09,17.18,17.02,17.06,9800.0,10.239,10.2929,10.197,10.221,9800.0
2007-11-08 13:00:00,17.06,17.12,17.0,17.09,9400.0,10.221,10.257,10.1851,10.239,9400.0
2007-11-08 13:30:00,17.1,17.15,17.06,17.08,10600.0,10.245,10.2749,10.221,10.233,10600.0
2007-11-08 14:00:00,17.06,17.09,17.0,17.0,8600.0,10.221,10.239,10.1851,10.1851,8600.0
2007-11-08 14:30:00,17.0,17.15,17.0,17.15,18900.0,10.1851,10.2749,10.1851,10.2749,18900.0
2007-11-08 15:00:00,17.19,17.21,17.08,17.1,17600.0,10.2989,10.3109,10.233,10.245,17600.0
2007-11-08 15:30:00,17.1,17.27,17.05,17.16,75500.0,10.245,10.3468,10.215,10.2809,75500.0
2007-11-09 09:30:00,17.0,17.08,16.93,16.98,13700.0,10.1851,10.233,10.1431,10.1731,13700.0
2007-11-09 10:00:00,16.97,17.19,16.97,17.16,7600.0,10.1671,10.2989,10.1671,10.2809,7600.0
2007-11-09 10:30:00,17.14,17.18,17.05,17.05,7200.0,10.2689,10.2929,10.215,10.215,7200.0
2007-11-09 11:00:00,17.08,17.08,16.97,16.99,10700.0,10.233,10.233,10.1671,10.1791,10700.0
2007-11-09 11:30:00,16.97,17.02,16.97,16.98,14500.0,10.1671,10.197,10.1671,10.1731,14500.0
2007-11-09 12:00:00,17.0,17.05,17.0,17.05,3900.0,10.1851,10.215,10.1851,10.215,3900.0
2007-11-09 12:30:00,17.05,17.28,17.05,17.28,7600.0,10.215,10.3528,10.215,10.3528,7600.0
2007-11-09 13:00:00,17.26,17.27,17.19,17.21,4700.0,10.3408,10.3468,10.2989,10.3109,4700.0
2007-11-09 13:30:00,17.24,17.28,17.2,17.27,5300.0,10.3288,10.3528,10.3049,10.3468,5300.0
2007-11-09 14:00:00,17.21,17.48,17.21,17.43,8100.0,10.3109,10.4726,10.3109,10.4427,8100.0
2007-11-09 14:30:00,17.41,17.45,17.37,17.37,5500.0,10.4307,10.4547,10.4067,10.4067,5500.0
2007-11-09 15:00:00,17.38,17.42,17.33,17.36,9600.0,10.4127,10.4367,10.3828,10.4007,9600.0
2007-11-09 15:30:00,17.37,17.37,17.01,17.07,23600.0,10.4067,10.4067,10.191,10.227,23600.0
2007-11-12 09:30:00,17.08,17.42,17.0,17.42,9900.0,10.233,10.4367,10.1851,10.4367,9900.0
2007-11-12 10:00:00,17.4,17.49,17.39,17.49,9900.0,10.4247,10.4786,10.4187,10.4786,9900.0
2007-11-12 10:30:00,17.5,17.8,17.5,17.58,15700.0,10.4846,10.6644,10.4846,10.5325,15700.0
2007-11-12 11:00:00,17.57,17.7,17.57,17.64,19100.0,10.5266,10.6044,10.5266,10.5685,19100.0
2007-11-12 11:30:00,17.62,17.7,17.62,17.69,5400.0,10.5565,10.6044,10.5565,10.5985,5400.0
2007-11-12 12:00:00,17.69,17.71,17.66,17.69,3400.0,10.5985,10.6104,10.5805,10.5985,3400.0
2007-11-12 12:30:00,17.69,17.73,17.67,17.7,8000.0,10.5985,10.6224,10.5865,10.6044,8000.0
2007-11-12 13:00:00,17.71,17.81,17.65,17.78,35500.0,10.6104,10.6703,10.5745,10.6524,35500.0
2007-11-12 13:30:00,17.74,17.74,17.39,17.45,17200.0,10.6284,10.6284,10.4187,10.4547,17200.0
2007-11-12 14:00:00,17.44,17.56,17.41,17.56,5500.0,10.4487,10.5206,10.4307,10.5206,5500.0
2007-11-12 14:30:00,17.53,17.69,17.53,17.55,6000.0,10.5026,10.5985,10.5026,10.5146,6000.0
2007-11-12 15:00:00,17.52,17.6,17.48,17.59,12100.0,10.4966,10.5445,10.4726,10.5385,12100.0
2007-11-12 15:30:00,17.59,17.69,17.54,17.62,25100.0,10.5385,10.5985,10.5086,10.5565,25100.0
2007-11-13 09:30:00,17.75,17.75,16.9,17.4,155200.0,10.6344,10.6344,10.1251,10.4247,155200.0
2007-11-13 10:00:00,17.39,17.44,17.28,17.29,27800.0,10.4187,10.4487,10.3528,10.3588,27800.0
2007-11-13 10:30:00,17.3,17.37,17.24,17.25,22400.0,10.3648,10.4067,10.3288,10.3348,22400.0
2007-11-13 11:00:00,17.25,17.25,17.2,17.25,141100.0,10.3348,10.3348,10.3049,10.3348,141100.0
2007-11-13 11:30:00,17.25,17.33,17.19,17.33,35000.0,10.3348,10.3828,10.2989,10.3828,35000.0
2007-11-13 12:00:00,17.35,17.35,17.11,17.13,19500.0,10.3947,10.3947,10.251,10.2629,19500.0
2007-11-13 12:30:00,17.13,17.27,16.93,16.93,43400.0,10.2629,10.3468,10.1431,10.1431,43400.0
2007-11-13 13:00:00,16.93,17.04,16.86,17.04,56000.0,10.1431,10.209,10.1012,10.209,56000.0
2007-11-13 13:30:00,17.03,17.08,17.0,17.05,10800.0,10.203,10.233,10.1851,10.215,10800.0
2007-11-13 14:00:00,17.07,17.12,17.05,17.11,5400.0,10.227,10.257,10.215,10.251,5400.0
2007-11-13 14:30:00,17.1,17.13,17.1,17.12,20700.0,10.245,10.2629,10.245,10.257,20700.0
2007-11-13 15:00:00,17.12,17.25,17.1,17.25,54200.0,10.257,10.3348,10.245,10.3348,54200.0
2007-11-13 15:30:00,17.25,17.25,17.16,17.22,121100.0,10.3348,10.3348,10.2809,10.3169,121100.0
2007-11-14 09:30:00,17.44,17.44,16.97,17.13,19400.0,10.4487,10.4487,10.1671,10.2629,19400.0
2007-11-14 10:00:00,17.06,17.1,17.01,17.1,6100.0,10.221,10.245,10.191,10.245,6100.0
2007-11-14 10:30:00,17.1,17.11,17.08,17.1,82300.0,10.245,10.251,10.233,10.245,82300.0
2007-11-14 11:00:00,17.1,17.12,17.08,17.12,12500.0,10.245,10.257,10.233,10.257,12500.0
2007-11-14 11:30:00,17.1,17.12,17.09,17.1,5900.0,10.245,10.257,10.239,10.245,5900.0
2007-11-14 12:00:00,17.12,17.18,17.1,17.14,16300.0,10.257,10.2929,10.245,10.2689,16300.0
2007-11-14 12:30:00,17.14,17.18,17.11,17.12,23700.0,10.2689,10.2929,10.251,10.257,23700.0
2007-11-14 13:00:00,17.15,17.17,17.13,17.15,120600.0,10.2749,10.2869,10.2629,10.2749,120600.0
2007-11-14 13:30:00,17.14,17.14,16.96,17.01,107300.0,10.2689,10.2689,10.1611,10.191,107300.0
2007-11-14 14:00:00,17.01,17.03,16.73,16.79,23400.0,10.191,10.203,10.0233,10.0592,23400.0
2007-11-14 14:30:00,16.77,16.86,16.75,16.78,8400.0,10.0473,10.1012,10.0353,10.0532,8400.0
2007-11-14 15:00:00,16.78,16.8,16.59,16.8,38800.0,10.0532,10.0652,9.9394,10.0652,38800.0
2007-11-14 15:30:00,16.78,17.15,16.66,16.88,64700.0,10.0532,10.2749,9.9814,10.1132,64700.0
2007-11-15 09:30:00,16.8,17.0,16.8,16.91,14400.0,10.0652,10.1851,10.0652,10.1311,14400.0
2007-11-15 10:00:00,16.9,16.9,16.82,16.89,6200.0,10.1251,10.1251,10.0772,10.1192,6200.0
2007-11-15 10:30:00,16.89,17.0,16.88,16.98,16500.0,10.1192,10.1851,10.1132,10.1731,16500.0
2007-11-15 11:00:00,16.99,17.1,16.97,16.98,30700.0,10.1791,10.245,10.1671,10.1731,30700.0
2007-11-15 11:30:00,17.0,17.05,16.98,17.02,21700.0,10.1851,10.215,10.1731,10.197,21700.0
2007-11-15 12:00:00,17.02,17.05,16.83,16.83,12500.0,10.197,10.215,10.0832,10.0832,12500.0
2007-11-15 12:30:00,16.83,16.83,16.69,16.77,7000.0,10.0832,10.0832,9.9993,10.0473,7000.0
2007-11-15 13:00:00,16.76,16.82,16.65,16.82,9400.0,10.0413,10.0772,9.9754,10.0772,9400.0
2007-11-15 13:30:00,16.82,16.97,16.82,16.97,5400.0,10.0772,10.1671,10.0772,10.1671,5400.0
2007-11-15 14:00:00,16.97,16.98,16.91,16.93,7900.0,10.1671,10.1731,10.1311,10.1431,7900.0
2007-11-15 14:30:00,16.94,17.0,16.84,16.84,15800.0,10.1491,10.1851,10.0892,10.0892,15800.0
2007-11-15 15:00:00,16.86,16.91,16.79,16.87,9100.0,10.1012,10.1311,10.0592,10.1072,9100.0
2007-11-15 15:30:00,16.86,16.91,16.74,16.85,30000.0,10.1012,10.1311,10.0293,10.0952,30000.0
2007-11-16 09:30:00,16.92,17.04,16.9,16.92,42800.0,10.1371,10.209,10.1251,10.1371,42800.0
2007-11-16 10:00:00,16.92,16.94,16.77,16.8,14600.0,10.1371,10.1491,10.0473,10.0652,14600.0
2007-11-16 10:30:00,16.79,16.94,16.77,16.94,7000.0,10.0592,10.1491,10.0473,10.1491,7000.0
2007-11-16 11:00:00,16.94,16.94,16.89,16.89,4500.0,10.1491,10.1491,10.1192,10.1192,4500.0
2007-11-16 11:30:00,16.84,16.94,16.84,16.92,4500.0,10.0892,10.1491,10.0892,10.1371,4500.0
2007-11-16 12:00:00,16.93,17.0,16.93,16.96,4500.0,10.1431,10.1851,10.1431,10.1611,4500.0
2007-11-16 12:30:00,16.94,17.0,16.94,16.97,3600.0,10.1491,10.1851,10.1491,10.1671,3600.0
2007-11-16 13:00:00,16.96,16.97,16.93,16.94,5000.0,10.1611,10.1671,10.1431,10.1491,5000.0
2007-11-16 13:30:00,16.93,16.96,16.93,16.94,3900.0,10.1431,10.1611,10.1431,10.1491,3900.0
2007-11-16 14:00:00,16.94,16.94,16.78,16.87,14600.0,10.1491,10.1491,10.0532,10.1072,14600.0
2007-11-16 14:30:00,16.87,16.87,16.78,16.8,22400.0,10.1072,10.1072,10.0532,10.0652,22400.0
2007-11-16 15:00:00,16.8,16.88,16.77,16.85,37100.0,10.0652,10.1132,10.0473,10.0952,37100.0
2007-11-16 15:30:00,16.87,17.0,16.82,16.83,31700.0,10.1072,10.1851,10.0772,10.0832,31700.0
2007-11-19 09:30:00,16.74,16.75,16.6,16.67,11200.0,10.0293,10.0353,9.9454,9.9873,11200.0
2007-11-19 10:00:00,16.67,16.68,16.49,16.6,11400.0,9.9873,9.9933,9.8795,9.9454,11400.0
2007-11-19 10:30:00,16.6,16.73,16.55,16.73,11600.0,9.9454,10.0233,9.9155,10.0233,11600.0
2007-11-19 11:00:00,16.72,16.72,16.62,16.67,14900.0,10.0173,10.0173,9.9574,9.9873,14900.0
2007-11-19 11:30:00,16.67,16.67,16.56,16.65,17900.0,9.9873,9.9873,9.9214,9.9754,17900.0
2007-11-19 12:00:00,16.65,16.68,16.64,16.67,5500.0,9.9754,9.9933,9.9694,9.9873,5500.0
2007-11-19 12:30:00,16.68,16.68,16.6,16.61,10500.0,9.9933,9.9933,9.9454,9.9514,10500.0
2007-11-19 13:00:00,16.6,16.6,16.53,16.55,17600.0,9.9454,9.9454,9.9035,9.9155,17600.0
2007-11-19 13:30:00,16.55,16.59,16.49,16.51,38100.0,9.9155,9.9394,9.8795,9.8915,38100.0
2007-11-19 14:00:00,16.52,16.59,16.51,16.54,20800.0,9.8975,9.9394,9.8915,9.9095,20800.0
2007-11-19 14:30:00,16.53,16.55,16.5,16.53,43800.0,9.9035,9.9155,9.8855,9.9035,43800.0
2007-11-19 15:00:00,16.53,16.67,16.52,16.61,31300.0,9.9035,9.9873,9.8975,9.9514,31300.0
2007-11-19 15:30:00,16.61,16.65,16.56,16.56,21500.0,9.9514,9.9754,9.9214,9.9214,21500.0
2007-11-20 09:30:00,16.73,16.85,16.63,16.85,11300.0,10.0233,10.0952,9.9634,10.0952,11300.0
2007-11-20 10:00:00,16.87,16.96,16.86,16.88,5200.0,10.1072,10.1611,10.1012,10.1132,5200.0
2007-11-20 10:30:00,16.88,16.96,16.85,16.92,7000.0,10.1132,10.1611,10.0952,10.1371,7000.0
2007-11-20 11:00:00,16.91,16.98,16.91,16.98,4800.0,10.1311,10.1731,10.1311,10.1731,4800.0
2007-11-20 11:30:00,16.98,17.03,16.97,17.02,4300.0,10.1731,10.203,10.1671,10.197,4300.0
2007-11-20 12:00:00,17.01,17.02,16.92,16.93,10600.0,10.191,10.197,10.1371,10.1431,10600.0
2007-11-20 12:30:00,16.93,17.0,16.85,16.95,20600.0,10.1431,10.1851,10.0952,10.1551,20600.0
2007-11-20 13:00:00,16.96,16.98,16.85,16.85,20200.0,10.1611,10.1731,10.0952,10.0952,20200.0
2007-11-20 13:30:00,16.89,16.96,16.87,16.9,42400.0,10.1192,10.1611,10.1072,10.1251,42400.0
2007-11-20 14:00:00,16.89,16.93,16.73,16.74,20000.0,10.1192,10.1431,10.0233,10.0293,20000.0
2007-11-20 14:30:00,16.74,16.79,16.65,16.7,19200.0,10.0293,10.0592,9.9754,10.0053,19200.0
2007-11-20 15:00:00,16.73,16.8,16.65,16.75,16400.0,10.0233,10.0652,9.9754,10.0353,16400.0
2007-11-20 15:30:00,16.76,16.85,16.68,16.75,36100.0,10.0413,10.0952,9.9933,10.0353,36100.0
2007-11-21 09:30:00,16.74,16.97,16.64,16.89,8500.0,10.0293,10.1671,9.9694,10.1192,8500.0
2007-11-21 10:00:00,16.95,17.01,16.88,16.89,8500.0,10.1551,10.191,10.1132,10.1192,8500.0
2007-11-21 10:30:00,16.89,16.93,16.74,16.75,35800.0,10.1192,10.1431,10.0293,10.0353,35800.0
2007-11-21 11:00:00,16.75,16.83,16.73,16.8,10900.0,10.0353,10.0832,10.0233,10.0652,10900.0
2007-11-21 11:30:00,16.8,16.9,16.77,16.83,29400.0,10.0652,10.1251,10.0473,10.0832,29400.0
2007-11-21 12:00:00,16.82,16.82,16.67,16.7,5500.0,10.0772,10.0772,9.9873,10.0053,5500.0
2007-11-21 12:30:00,16.66,16.8,16.66,16.79,14300.0,9.9814,10.0652,9.9814,10.0592,14300.0
2007-11-21 13:00:00,16.81,16.84,16.67,16.67,32800.0,10.0712,10.0892,9.9873,9.9873,32800.0
2007-11-21 13:30:00,16.7,16.7,16.58,16.61,4500.0,10.0053,10.0053,9.9334,9.9514,4500.0
2007-11-21 14:00:00,16.59,16.64,16.58,16.63,3600.0,9.9394,9.9694,9.9334,9.9634,3600.0
2007-11-21 14:30:00,16.63,16.65,16.54,16.61,4700.0,9.9634,9.9754,9.9095,9.9514,4700.0
2007-11-21 15:00:00,16.62,16.65,16.5,16.53,5000.0,9.9574,9.9754,9.8855,9.9035,5000.0
2007-11-21 15:30:00,16.55,16.58,16.45,16.45,11000.0,9.9155,9.9334,9.8555,9.8555,11000.0
2007-11-23 09:30:00,16.6,16.62,15.98,16.48,15900.0,9.9454,9.9574,9.574,9.8735,15900.0
2007-11-23 10:00:00,16.45,16.57,16.45,16.51,19200.0,9.8555,9.9274,9.8555,9.8915,19200.0
2007-11-23 10:30:00,16.51,16.57,16.38,16.53,14200.0,9.8915,9.9274,9.8136,9.9035,14200.0
2007-11-23 11:00:00,16.53,16.6,16.4,16.48,15100.0,9.9035,9.9454,9.8256,9.8735,15100.0
2007-11-23 11:30:00,16.49,16.75,16.49,16.6,25500.0,9.8795,10.0353,9.8795,9.9454,25500.0
2007-11-23 12:00:00,16.61,16.74,16.53,16.74,8600.0,9.9514,10.0293,9.9035,10.0293,8600.0
2007-11-23 12:30:00,16.76,17.14,16.74,16.87,16900.0,10.0413,10.2689,10.0293,10.1072,16900.0
2007-11-26 09:30:00,16.92,16.94,16.84,16.94,5000.0,10.1371,10.1491,10.0892,10.1491,5000.0
2007-11-26 10:00:00,16.96,16.96,16.84,16.84,11300.0,10.1611,10.1611,10.0892,10.0892,11300.0
2007-11-26 10:30:00,16.86,16.95,16.78,16.8,16900.0,10.1012,10.1551,10.0532,10.0652,16900.0
2007-11-26 11:00:00,16.8,16.8,16.48,16.53,18600.0,10.0652,10.0652,9.8735,9.9035,18600.0
2007-11-26 11:30:00,16.55,16.62,16.55,16.56,4600.0,9.9155,9.9574,9.9155,9.9214,4600.0
2007-11-26 12:00:00,16.55,16.67,16.52,16.55,23600.0,9.9155,9.9873,9.8975,9.9155,23600.0
2007-11-26 12:30:00,16.53,16.59,16.49,16.59,17800.0,9.9035,9.9394,9.8795,9.9394,17800.0
2007-11-26 13:00:00,16.59,16.6,16.48,16.51,12600.0,9.9394,9.9454,9.8735,9.8915,12600.0
2007-11-26 13:30:00,16.53,16.55,16.5,16.5,7000.0,9.9035,9.9155,9.8855,9.8855,7000.0
2007-11-26 14:00:00,16.5,16.54,16.5,16.5,8200.0,9.8855,9.9095,9.8855,9.8855,8200.0
2007-11-26 14:30:00,16.51,16.53,16.47,16.51,15000.0,9.8915,9.9035,9.8675,9.8915,15000.0
2007-11-26 15:00:00,16.5,16.62,16.45,16.47,26300.0,9.8855,9.9574,9.8555,9.8675,26300.0
2007-11-26 15:30:00,16.47,16.53,16.47,16.49,18800.0,9.8675,9.9035,9.8675,9.8795,18800.0
2007-11-27 09:30:00,16.58,16.58,16.49,16.49,5900.0,9.9334,9.9334,9.8795,9.8795,5900.0
2007-11-27 10:00:00,16.52,16.52,16.19,16.34,16600.0,9.8975,9.8975,9.6998,9.7896,16600.0
2007-11-27 10:30:00,16.34,16.47,16.34,16.47,13900.0,9.7896,9.8675,9.7896,9.8675,13900.0
2007-11-27 11:00:00,16.48,16.48,16.4,16.41,13700.0,9.8735,9.8735,9.8256,9.8316,13700.0
2007-11-27 11:30:00,16.43,16.5,16.24,16.35,32000.0,9.8436,9.8855,9.7297,9.7956,32000.0
2007-11-27 12:00:00,16.33,16.41,16.32,16.39,11800.0,9.7836,9.8316,9.7777,9.8196,11800.0
2007-11-27 12:30:00,16.42,16.45,16.33,16.37,11100.0,9.8376,9.8555,9.7836,9.8076,11100.0
2007-11-27 13:00:00,16.33,16.47,16.33,16.47,17600.0,9.7836,9.8675,9.7836,9.8675,17600.0
2007-11-27 13:30:00,16.48,16.48,16.28,16.32,24700.0,9.8735,9.8735,9.7537,9.7777,24700.0
2007-11-27 14:00:00,16.33,16.33,16.1,16.21,7700.0,9.7836,9.7836,9.6458,9.7118,7700.0
2007-11-27 14:30:00,16.25,16.28,16.2,16.28,6200.0,9.7357,9.7537,9.7058,9.7537,6200.0
2007-11-27 15:00:00,16.26,16.33,16.25,16.26,4900.0,9.7417,9.7836,9.7357,9.7417,4900.0
2007-11-27 15:30:00,16.28,16.3,16.25,16.3,8800.0,9.7537,9.7657,9.7357,9.7657,8800.0
2007-11-28 09:30:00,16.46,16.67,16.46,16.56,17300.0,9.8615,9.9873,9.8615,9.9214,17300.0
2007-11-28 10:00:00,16.57,16.61,16.5,16.56,19200.0,9.9274,9.9514,9.8855,9.9214,19200.0
2007-11-28 10:30:00,16.59,16.65,16.5,16.58,19500.0,9.9394,9.9754,9.8855,9.9334,19500.0
2007-11-28 11:00:00,16.58,16.58,16.53,16.58,9600.0,9.9334,9.9334,9.9035,9.9334,9600.0
2007-11-28 11:30:00,16.58,16.63,16.58,16.63,14300.0,9.9334,9.9634,9.9334,9.9634,14300.0
2007-11-28 12:00:00,16.63,16.65,16.58,16.65,12300.0,9.9634,9.9754,9.9334,9.9754,12300.0
2007-11-28 12:30:00,16.66,16.67,16.55,16.63,38200.0,9.9814,9.9873,9.9155,9.9634,38200.0
2007-11-28 13:00:00,16.63,16.67,16.57,16.66,34200.0,9.9634,9.9873,9.9274,9.9814,34200.0
2007-11-28 13:30:00,16.66,16.66,16.49,16.57,31500.0,9.9814,9.9814,9.8795,9.9274,31500.0
2007-11-28 14:00:00,16.57,16.63,16.53,16.62,14000.0,9.9274,9.9634,9.9035,9.9574,14000.0
2007-11-28 14:30:00,16.62,16.65,16.5,16.52,14400.0,9.9574,9.9754,9.8855,9.8975,14400.0
2007-11-28 15:00:00,16.52,16.6,16.52,16.56,13900.0,9.8975,9.9454,9.8975,9.9214,13900.0
2007-11-28 15:30:00,16.55,16.74,16.48,16.72,36000.0,9.9155,10.0293,9.8735,10.0173,36000.0
2007-11-29 09:30:00,16.7,16.7,16.56,16.65,9200.0,10.1105,10.1105,10.0258,10.0802,9200.0
2007-11-29 10:00:00,16.66,16.76,16.65,16.74,4100.0,10.0863,10.1468,10.0802,10.1347,4100.0
2007-11-29 10:30:00,16.74,16.98,16.74,16.98,9000.0,10.1347,10.28,10.1347,10.28,9000.0
2007-11-29 11:00:00,16.97,17.06,16.97,17.01,7600.0,10.274,10.3285,10.274,10.2982,7600.0
2007-11-29 11:30:00,17.01,17.08,16.99,17.04,261700.0,10.2982,10.3406,10.2861,10.3164,261700.0
2007-11-29 12:00:00,17.04,17.05,16.9,16.9,15900.0,10.3164,10.3224,10.2316,10.2316,15900.0
2007-11-29 12:30:00,16.88,16.91,16.86,16.87,8600.0,10.2195,10.2377,10.2074,10.2134,8600.0
2007-11-29 13:00:00,16.87,16.87,16.81,16.86,6200.0,10.2134,10.2134,10.1771,10.2074,6200.0
2007-11-29 13:30:00,16.86,16.95,16.86,16.94,3400.0,10.2074,10.2619,10.2074,10.2558,3400.0
2007-11-29 14:00:00,16.93,17.01,16.91,17.01,5000.0,10.2498,10.2982,10.2377,10.2982,5000.0
2007-11-29 14:30:00,17.01,17.05,16.91,17.0,122800.0,10.2982,10.3224,10.2377,10.2921,122800.0
2007-11-29 15:00:00,17.02,17.05,16.79,16.9,17300.0,10.3043,10.3224,10.165,10.2316,17300.0
2007-11-29 15:30:00,16.9,17.18,16.86,17.13,54000.0,10.2316,10.4011,10.2074,10.3708,54000.0
2007-11-30 09:30:00,17.33,17.33,16.96,17.0,11100.0,10.4919,10.4919,10.2679,10.2921,11100.0
2007-11-30 10:00:00,17.01,17.08,16.98,16.99,223700.0,10.2982,10.3406,10.28,10.2861,223700.0
2007-11-30 10:30:00,17.0,17.05,16.64,16.64,142900.0,10.2921,10.3224,10.0742,10.0742,142900.0
2007-11-30 11:00:00,16.65,16.65,16.44,16.5,29800.0,10.0802,10.0802,9.9531,9.9894,29800.0
2007-11-30 11:30:00,16.5,16.64,16.46,16.61,11000.0,9.9894,10.0742,9.9652,10.056,11000.0
2007-11-30 12:00:00,16.61,16.66,16.49,16.51,19900.0,10.056,10.0863,9.9834,9.9955,19900.0
2007-11-30 12:30:00,16.5,16.71,16.5,16.68,18900.0,9.9894,10.1166,9.9894,10.0984,18900.0
2007-11-30 13:00:00,16.68,16.74,16.65,16.65,13600.0,10.0984,10.1347,10.0802,10.0802,13600.0
2007-11-30 13:30:00,16.65,16.8,16.65,16.8,15100.0,10.0802,10.1711,10.0802,10.1711,15100.0
2007-11-30 14:00:00,16.81,16.83,16.75,16.81,21400.0,10.1771,10.1892,10.1408,10.1771,21400.0
2007-11-30 14:30:00,16.8,16.9,16.77,16.9,35600.0,10.1711,10.2316,10.1529,10.2316,35600.0
2007-11-30 15:00:00,16.9,17.01,16.84,16.99,31000.0,10.2316,10.2982,10.1953,10.2861,31000.0
2007-11-30 15:30:00,17.0,17.03,16.5,16.58,61900.0,10.2921,10.3103,9.9894,10.0379,61900.0
2007-12-03 09:30:00,16.65,16.8,16.57,16.77,35200.0,10.0802,10.1711,10.0318,10.1529,35200.0
2007-12-03 10:00:00,16.76,16.95,16.71,16.89,114900.0,10.1468,10.2619,10.1166,10.2255,114900.0
2007-12-03 10:30:00,16.9,16.92,16.85,16.86,5500.0,10.2316,10.2437,10.2013,10.2074,5500.0
2007-12-03 11:00:00,16.91,16.94,16.87,16.87,17600.0,10.2377,10.2558,10.2134,10.2134,17600.0
2007-12-03 11:30:00,16.92,16.95,16.89,16.94,5200.0,10.2437,10.2619,10.2255,10.2558,5200.0
2007-12-03 12:00:00,16.95,16.95,16.87,16.92,13400.0,10.2619,10.2619,10.2134,10.2437,13400.0
2007-12-03 12:30:00,16.92,16.92,16.89,16.91,12000.0,10.2437,10.2437,10.2255,10.2377,12000.0
2007-12-03 13:00:00,16.91,16.92,16.9,16.9,3100.0,10.2377,10.2437,10.2316,10.2316,3100.0
2007-12-03 13:30:00,16.9,16.9,16.85,16.86,10100.0,10.2316,10.2316,10.2013,10.2074,10100.0
2007-12-03 14:00:00,16.86,16.9,16.85,16.86,17500.0,10.2074,10.2316,10.2013,10.2074,17500.0
2007-12-03 14:30:00,16.86,16.96,16.85,16.96,5400.0,10.2074,10.2679,10.2013,10.2679,5400.0
2007-12-03 15:00:00,16.97,16.98,16.87,16.97,18700.0,10.274,10.28,10.2134,10.274,18700.0
2007-12-03 15:30:00,16.97,16.97,16.85,16.86,48700.0,10.274,10.274,10.2013,10.2074,48700.0
2007-12-04 09:30:00,16.75,16.85,16.65,16.83,9300.0,10.1408,10.2013,10.0802,10.1892,9300.0
2007-12-04 10:00:00,16.83,16.98,16.83,16.93,15200.0,10.1892,10.28,10.1892,10.2498,15200.0
2007-12-04 10:30:00,16.91,16.95,16.9,16.9,4700.0,10.2377,10.2619,10.2316,10.2316,4700.0
2007-12-04 11:00:00,16.9,16.91,16.84,16.84,209200.0,10.2316,10.2377,10.1953,10.1953,209200.0
2007-12-04 11:30:00,16.82,16.85,16.75,16.75,45000.0,10.1832,10.2013,10.1408,10.1408,45000.0
2007-12-04 12:00:00,16.76,16.77,16.57,16.59,72700.0,10.1468,10.1529,10.0318,10.0439,72700.0
2007-12-04 12:30:00,16.58,16.59,16.5,16.53,3500.0,10.0379,10.0439,9.9894,10.0076,3500.0
2007-12-04 13:00:00,16.52,16.56,16.5,16.55,10200.0,10.0015,10.0258,9.9894,10.0197,10200.0
2007-12-04 13:30:00,16.58,16.59,16.56,16.58,1800.0,10.0379,10.0439,10.0258,10.0379,1800.0
2007-12-04 14:00:00,16.57,16.65,16.57,16.62,4300.0,10.0318,10.0802,10.0318,10.0621,4300.0
2007-12-04 14:30:00,16.61,16.69,16.59,16.67,5400.0,10.056,10.1045,10.0439,10.0924,5400.0
2007-12-04 15:00:00,16.63,16.67,16.61,16.62,2800.0,10.0681,10.0924,10.056,10.0621,2800.0
2007-12-04 15:30:00,16.6,16.62,16.59,16.61,21100.0,10.05,10.0621,10.0439,10.056,21100.0
2007-12-05 09:30:00,16.79,16.83,16.59,16.64,37000.0,10.165,10.1892,10.0439,10.0742,37000.0
2007-12-05 10:00:00,16.64,16.69,16.59,16.6,78100.0,10.0742,10.1045,10.0439,10.05,78100.0
2007-12-05 10:30:00,16.6,16.61,16.49,16.5,16900.0,10.05,10.056,9.9834,9.9894,16900.0
2007-12-05 11:00:00,16.5,16.51,16.43,16.51,19500.0,9.9894,9.9955,9.9471,9.9955,19500.0
2007-12-05 11:30:00,16.49,16.53,16.43,16.44,5900.0,9.9834,10.0076,9.9471,9.9531,5900.0
2007-12-05 12:00:00,16.43,16.49,16.4,16.47,20300.0,9.9471,9.9834,9.9289,9.9713,20300.0
2007-12-05 12:30:00,16.45,16.47,16.41,16.41,8100.0,9.9592,9.9713,9.9349,9.9349,8100.0
2007-12-05 13:00:00,16.41,16.43,16.4,16.42,22400.0,9.9349,9.9471,9.9289,9.941,22400.0
2007-12-05 13:30:00,16.43,16.54,16.4,16.49,68300.0,9.9471,10.0136,9.9289,9.9834,68300.0
2007-12-05 14:00:00,16.44,16.46,16.32,16.35,3700.0,9.9531,9.9652,9.8805,9.8986,3700.0
2007-12-05 14:30:00,16.36,16.45,16.35,16.4,15600.0,9.9047,9.9592,9.8986,9.9289,15600.0
2007-12-05 15:00:00,16.4,16.45,16.4,16.41,9200.0,9.9289,9.9592,9.9289,9.9349,9200.0
2007-12-05 15:30:00,16.43,16.51,16.4,16.48,30500.0,9.9471,9.9955,9.9289,9.9773,30500.0
2007-12-06 09:30:00,16.59,17.09,16.54,16.88,49200.0,10.0439,10.3466,10.0136,10.2195,49200.0
2007-12-06 10:00:00,16.89,16.98,16.81,16.94,64100.0,10.2255,10.28,10.1771,10.2558,64100.0
2007-12-06 10:30:00,16.93,16.93,16.7,16.73,62300.0,10.2498,10.2498,10.1105,10.1287,62300.0
2007-12-06 11:00:00,16.75,16.75,16.66,16.71,54300.0,10.1408,10.1408,10.0863,10.1166,54300.0
2007-12-06 11:30:00,16.71,16.71,16.66,16.68,97500.0,10.1166,10.1166,10.0863,10.0984,97500.0
2007-12-06 12:00:00,16.69,16.69,16.64,16.65,11800.0,10.1045,10.1045,10.0742,10.0802,11800.0
2007-12-06 12:30:00,16.65,16.69,16.64,16.66,13900.0,10.0802,10.1045,10.0742,10.0863,13900.0
2007-12-06 13:00:00,16.65,16.66,16.64,16.65,17700.0,10.0802,10.0863,10.0742,10.0802,17700.0
2007-12-06 13:30:00,16.64,16.66,16.63,16.64,103500.0,10.0742,10.0863,10.0681,10.0742,103500.0
2007-12-06 14:00:00,16.66,16.66,16.52,16.53,224100.0,10.0863,10.0863,10.0015,10.0076,224100.0
2007-12-06 14:30:00,16.53,16.6,16.53,16.56,31700.0,10.0076,10.05,10.0076,10.0258,31700.0
2007-12-06 15:00:00,16.56,16.61,16.51,16.61,18700.0,10.0258,10.056,9.9955,10.056,18700.0
2007-12-06 15:30:00,16.62,16.66,16.59,16.65,50400.0,10.0621,10.0863,10.0439,10.0802,50400.0
2007-12-07 09:30:00,16.76,17.17,16.76,17.1,53300.0,10.1468,10.3951,10.1468,10.3527,53300.0
2007-12-07 10:00:00,17.09,17.1,17.03,17.06,12000.0,10.3466,10.3527,10.3103,10.3285,12000.0
2007-12-07 10:30:00,17.05,17.05,16.98,17.0,51900.0,10.3224,10.3224,10.28,10.2921,51900.0
2007-12-07 11:00:00,16.99,17.0,16.97,16.99,62000.0,10.2861,10.2921,10.274,10.2861,62000.0
2007-12-07 11:30:00,17.0,17.0,16.98,17.0,10000.0,10.2921,10.2921,10.28,10.2921,10000.0
2007-12-07 12:00:00,16.99,17.0,16.8,16.83,81900.0,10.2861,10.2921,10.1711,10.1892,81900.0
2007-12-07 12:30:00,16.83,16.83,16.78,16.8,33200.0,10.1892,10.1892,10.159,10.1711,33200.0
2007-12-07 13:00:00,16.79,16.82,16.78,16.78,5100.0,10.165,10.1832,10.159,10.159,5100.0
2007-12-07 13:30:00,16.79,16.83,16.76,16.82,18500.0,10.165,10.1892,10.1468,10.1832,18500.0
2007-12-07 14:00:00,16.81,16.83,16.26,16.74,66700.0,10.1771,10.1892,9.8441,10.1347,66700.0
2007-12-07 14:30:00,16.76,16.82,16.73,16.78,21200.0,10.1468,10.1832,10.1287,10.159,21200.0
2007-12-07 15:00:00,16.78,16.89,16.77,16.89,71900.0,10.159,10.2255,10.1529,10.2255,71900.0
2007-12-07 15:30:00,16.89,16.89,16.71,16.8,127200.0,10.2255,10.2255,10.1166,10.1711,127200.0
2007-12-10 09:30:00,16.89,16.89,16.62,16.62,8600.0,10.2255,10.2255,10.0621,10.0621,8600.0
2007-12-10 10:00:00,16.62,16.62,16.46,16.52,8200.0,10.0621,10.0621,9.9652,10.0015,8200.0
2007-12-10 10:30:00,16.52,16.54,16.48,16.53,16200.0,10.0015,10.0136,9.9773,10.0076,16200.0
2007-12-10 11:00:00,16.52,16.54,16.43,16.43,5800.0,10.0015,10.0136,9.9471,9.9471,5800.0
2007-12-10 11:30:00,16.42,16.47,16.42,16.45,3700.0,9.941,9.9713,9.941,9.9592,3700.0
2007-12-10 12:00:00,16.45,16.45,16.39,16.45,4400.0,9.9592,9.9592,9.9228,9.9592,4400.0
2007-12-10 12:30:00,16.45,16.48,16.42,16.45,27800.0,9.9592,9.9773,9.941,9.9592,27800.0
2007-12-10 13:00:00,16.45,16.47,16.45,16.45,30100.0,9.9592,9.9713,9.9592,9.9592,30100.0
2007-12-10 13:30:00,16.45,16.48,16.34,16.38,5200.0,9.9592,9.9773,9.8926,9.9168,5200.0
2007-12-10 14:00:00,16.36,16.36,16.25,16.29,6200.0,9.9047,9.9047,9.8381,9.8623,6200.0
2007-12-10 14:30:00,16.28,16.3,16.21,16.24,29600.0,9.8562,9.8683,9.8139,9.832,29600.0
2007-12-10 15:00:00,16.23,16.26,16.19,16.19,6400.0,9.826,9.8441,9.8018,9.8018,6400.0
2007-12-10 15:30:00,16.19,16.28,16.11,16.23,37600.0,9.8018,9.8562,9.7533,9.826,37600.0
2007-12-11 09:30:00,16.36,16.9,16.36,16.77,89200.0,9.9047,10.2316,9.9047,10.1529,89200.0
2007-12-11 10:00:00,16.79,17.2,16.78,17.14,149100.0,10.165,10.4132,10.159,10.3769,149100.0
2007-12-11 10:30:00,17.15,17.22,16.92,16.92,52800.0,10.383,10.4253,10.2437,10.2437,52800.0
2007-12-11 11:00:00,16.92,16.93,16.83,16.86,34100.0,10.2437,10.2498,10.1892,10.2074,34100.0
2007-12-11 11:30:00,16.86,16.9,16.8,16.89,67000.0,10.2074,10.2316,10.1711,10.2255,67000.0
2007-12-11 12:00:00,16.9,16.9,16.89,16.89,5700.0,10.2316,10.2316,10.2255,10.2255,5700.0
2007-12-11 12:30:00,16.9,16.9,16.86,16.86,13800.0,10.2316,10.2316,10.2074,10.2074,13800.0
2007-12-11 13:00:00,16.87,16.9,16.85,16.86,24300.0,10.2134,10.2316,10.2013,10.2074,24300.0
2007-12-11 13:30:00,16.86,16.89,16.84,16.86,57900.0,10.2074,10.2255,10.1953,10.2074,57900.0
2007-12-11 14:00:00,16.86,16.9,16.83,16.88,94700.0,10.2074,10.2316,10.1892,10.2195,94700.0
2007-12-11 14:30:00,16.87,16.9,16.83,16.85,147100.0,10.2134,10.2316,10.1892,10.2013,147100.0
2007-12-11 15:00:00,16.84,16.9,16.82,16.85,132400.0,10.1953,10.2316,10.1832,10.2013,132400.0
2007-12-11 15:30:00,16.85,16.89,16.83,16.84,184800.0,10.2013,10.2255,10.1892,10.1953,184800.0
2007-12-12 09:30:00,16.84,17.55,16.72,16.75,84300.0,10.1953,10.6251,10.1226,10.1408,84300.0
2007-12-12 10:00:00,16.71,16.78,16.52,16.52,25800.0,10.1166,10.159,10.0015,10.0015,25800.0
2007-12-12 10:30:00,16.52,16.54,16.4,16.47,18300.0,10.0015,10.0136,9.9289,9.9713,18300.0
2007-12-12 11:00:00,16.48,16.52,16.44,16.46,11600.0,9.9773,10.0015,9.9531,9.9652,11600.0
2007-12-12 11:30:00,16.46,16.48,16.45,16.47,9500.0,9.9652,9.9773,9.9592,9.9713,9500.0
2007-12-12 12:00:00,16.46,16.47,16.45,16.45,8200.0,9.9652,9.9713,9.9592,9.9592,8200.0
2007-12-12 12:30:00,16.45,16.46,16.4,16.42,43900.0,9.9592,9.9652,9.9289,9.941,43900.0
2007-12-12 13:00:00,16.42,16.44,16.41,16.44,16100.0,9.941,9.9531,9.9349,9.9531,16100.0
2007-12-12 13:30:00,16.43,16.44,16.4,16.41,13500.0,9.9471,9.9531,9.9289,9.9349,13500.0
2007-12-12 14:00:00,16.4,16.55,16.4,16.44,48900.0,9.9289,10.0197,9.9289,9.9531,48900.0
2007-12-12 14:30:00,16.43,16.47,16.42,16.43,18500.0,9.9471,9.9713,9.941,9.9471,18500.0
2007-12-12 15:00:00,16.43,16.46,16.42,16.44,47500.0,9.9471,9.9652,9.941,9.9531,47500.0
2007-12-12 15:30:00,16.43,16.57,16.4,16.4,499200.0,9.9471,10.0318,9.9289,9.9289,499200.0
2007-12-13 09:30:00,16.29,16.42,16.25,16.25,11000.0,9.8623,9.941,9.8381,9.8381,11000.0
2007-12-13 10:00:00,16.21,16.27,16.17,16.2,21000.0,9.8139,9.8502,9.7896,9.8078,21000.0
2007-12-13 10:30:00,16.2,16.27,16.04,16.05,8000.0,9.8078,9.8502,9.7109,9.717,8000.0
2007-12-13 11:00:00,16.05,16.06,15.95,16.01,6300.0,9.717,9.723,9.6565,9.6928,6300.0
2007-12-13 11:30:00,16.01,16.09,16.0,16.09,4000.0,9.6928,9.7412,9.6867,9.7412,4000.0
2007-12-13 12:00:00,16.09,16.29,16.09,16.2,14200.0,9.7412,9.8623,9.7412,9.8078,14200.0
2007-12-13 12:30:00,16.19,16.2,16.08,16.08,10500.0,9.8018,9.8078,9.7352,9.7352,10500.0
2007-12-13 13:00:00,16.08,16.09,16.05,16.08,6500.0,9.7352,9.7412,9.717,9.7352,6500.0
2007-12-13 13:30:00,16.08,16.08,16.05,16.06,5300.0,9.7352,9.7352,9.717,9.723,5300.0
2007-12-13 14:00:00,16.06,16.16,16.04,16.15,9100.0,9.723,9.7836,9.7109,9.7775,9100.0
2007-12-13 14:30:00,16.15,16.19,16.15,16.19,6700.0,9.7775,9.8018,9.7775,9.8018,6700.0
2007-12-13 15:00:00,16.19,16.2,16.15,16.2,13800.0,9.8018,9.8078,9.7775,9.8078,13800.0
2007-12-13 15:30:00,16.2,16.25,16.15,16.22,32100.0,9.8078,9.8381,9.7775,9.8199,32100.0
2007-12-14 09:30:00,16.15,16.42,16.15,16.39,12500.0,9.7775,9.941,9.7775,9.9228,12500.0
2007-12-14 10:00:00,16.38,16.5,16.33,16.49,13500.0,9.9168,9.9894,9.8865,9.9834,13500.0
2007-12-14 10:30:00,16.49,16.6,16.48,16.6,10900.0,9.9834,10.05,9.9773,10.05,10900.0
2007-12-14 11:00:00,16.61,16.62,16.58,16.59,14600.0,10.056,10.0621,10.0379,10.0439,14600.0
2007-12-14 11:30:00,16.59,16.62,16.59,16.61,7000.0,10.0439,10.0621,10.0439,10.056,7000.0
2007-12-14 12:00:00,16.62,16.62,16.56,16.59,10400.0,10.0621,10.0621,10.0258,10.0439,10400.0
2007-12-14 12:30:00,16.59,16.62,16.55,16.61,7200.0,10.0439,10.0621,10.0197,10.056,7200.0
2007-12-14 13:00:00,16.62,16.62,16.56,16.6,8300.0,10.0621,10.0621,10.0258,10.05,8300.0
2007-12-14 13:30:00,16.6,16.69,16.58,16.64,15200.0,10.05,10.1045,10.0379,10.0742,15200.0
2007-12-14 14:00:00,16.63,16.65,16.59,16.61,13500.0,10.0681,10.0802,10.0439,10.056,13500.0
2007-12-14 14:30:00,16.61,16.62,16.56,16.57,20500.0,10.056,10.0621,10.0258,10.0318,20500.0
2007-12-14 15:00:00,16.56,16.57,16.34,16.49,71100.0,10.0258,10.0318,9.8926,9.9834,71100.0
2007-12-14 15:30:00,16.48,16.52,16.46,16.48,71700.0,9.9773,10.0015,9.9652,9.9773,71700.0
2007-12-17 09:30:00,16.26,16.37,16.01,16.13,14200.0,9.8441,9.9107,9.6928,9.7654,14200.0
2007-12-17 10:00:00,16.13,16.32,16.05,16.28,14100.0,9.7654,9.8805,9.717,9.8562,14100.0
2007-12-17 10:30:00,16.28,16.38,16.26,16.32,9900.0,9.8562,9.9168,9.8441,9.8805,9900.0
2007-12-17 11:00:00,16.33,16.33,16.15,16.2,4900.0,9.8865,9.8865,9.7775,9.8078,4900.0
2007-12-17 11:30:00,16.19,16.2,16.17,16.19,4300.0,9.8018,9.8078,9.7896,9.8018,4300.0
2007-12-17 12:00:00,16.2,16.35,16.18,16.34,7200.0,9.8078,9.8986,9.7957,9.8926,7200.0
2007-12-17 12:30:00,16.35,16.57,16.35,16.54,7400.0,9.8986,10.0318,9.8986,10.0136,7400.0
2007-12-17 13:00:00,16.54,16.54,16.45,16.5,4500.0,10.0136,10.0136,9.9592,9.9894,4500.0
2007-12-17 13:30:00,16.51,16.54,16.47,16.5,4400.0,9.9955,10.0136,9.9713,9.9894,4400.0
2007-12-17 14:00:00,16.5,16.53,16.42,16.42,4600.0,9.9894,10.0076,9.941,9.941,4600.0
2007-12-17 14:30:00,16.43,16.46,16.31,16.31,3900.0,9.9471,9.9652,9.8744,9.8744,3900.0
2007-12-17 15:00:00,16.33,16.33,16.23,16.3,9100.0,9.8865,9.8865,9.826,9.8683,9100.0
2007-12-17 15:30:00,16.29,16.33,16.23,16.23,20600.0,9.8623,9.8865,9.826,9.826,20600.0
2007-12-18 09:30:00,16.5,16.64,16.4,16.43,16200.0,9.9894,10.0742,9.9289,9.9471,16200.0
2007-12-18 10:00:00,16.41,16.43,16.36,16.4,6700.0,9.9349,9.9471,9.9047,9.9289,6700.0
2007-12-18 10:30:00,16.43,16.5,16.36,16.5,6200.0,9.9471,9.9894,9.9047,9.9894,6200.0
2007-12-18 11:00:00,16.5,16.5,16.45,16.48,3300.0,9.9894,9.9894,9.9592,9.9773,3300.0
2007-12-18 11:30:00,16.44,16.48,16.42,16.42,2600.0,9.9531,9.9773,9.941,9.941,2600.0
2007-12-18 12:00:00,16.46,16.46,16.38,16.43,8400.0,9.9652,9.9652,9.9168,9.9471,8400.0
2007-12-18 12:30:00,16.47,16.47,16.4,16.4,4700.0,9.9713,9.9713,9.9289,9.9289,4700.0
2007-12-18 13:00:00,16.4,16.5,16.39,16.5,6300.0,9.9289,9.9894,9.9228,9.9894,6300.0
2007-12-18 13:30:00,16.49,16.55,16.47,16.51,23800.0,9.9834,10.0197,9.9713,9.9955,23800.0
2007-12-18 14:00:00,16.52,16.89,16.49,16.79,31600.0,10.0015,10.2255,9.9834,10.165,31600.0
2007-12-18 14:30:00,16.8,17.0,16.79,16.92,273400.0,10.1711,10.2921,10.165,10.2437,273400.0
2007-12-18 15:00:00,16.94,17.0,16.8,16.87,70200.0,10.2558,10.2921,10.1711,10.2134,70200.0
2007-12-18 15:30:00,16.87,16.95,16.37,16.37,229000.0,10.2134,10.2619,9.9107,9.9107,229000.0
2007-12-19 09:30:00,16.3,16.42,16.21,16.41,11600.0,9.8683,9.941,9.8139,9.9349,11600.0
2007-12-19 10:00:00,16.38,16.45,16.37,16.45,7600.0,9.9168,9.9592,9.9107,9.9592,7600.0
2007-12-19 10:30:00,16.45,16.49,16.37,16.46,10300.0,9.9592,9.9834,9.9107,9.9652,10300.0
2007-12-19 11:00:00,16.46,16.48,16.44,16.46,6700.0,9.9652,9.9773,9.9531,9.9652,6700.0
2007-12-19 11:30:00,16.46,16.48,16.42,16.45,8800.0,9.9652,9.9773,9.941,9.9592,8800.0
2007-12-19 12:00:00,16.47,16.52,16.45,16.52,5700.0,9.9713,10.0015,9.9592,10.0015,5700.0
2007-12-19 12:30:00,16.51,16.54,16.49,16.5,4800.0,9.9955,10.0136,9.9834,9.9894,4800.0
2007-12-19 13:00:00,16.49,16.53,16.43,16.43,5800.0,9.9834,10.0076,9.9471,9.9471,5800.0
2007-12-19 13:30:00,16.42,16.42,16.35,16.36,5800.0,9.941,9.941,9.8986,9.9047,5800.0
2007-12-19 14:00:00,16.37,16.49,16.37,16.49,8800.0,9.9107,9.9834,9.9107,9.9834,8800.0
2007-12-19 14:30:00,16.47,16.52,16.44,16.5,4900.0,9.9713,10.0015,9.9531,9.9894,4900.0
2007-12-19 15:00:00,16.52,16.52,16.43,16.49,8600.0,10.0015,10.0015,9.9471,9.9834,8600.0
2007-12-19 15:30:00,16.49,16.51,16.39,16.41,17700.0,9.9834,9.9955,9.9228,9.9349,17700.0
2007-12-20 09:30:00,16.45,16.45,16.2,16.22,14500.0,9.9592,9.9592,9.8078,9.8199,14500.0
2007-12-20 10:00:00,16.23,16.25,16.15,16.15,8900.0,9.826,9.8381,9.7775,9.7775,8900.0
2007-12-20 10:30:00,16.15,16.2,16.14,16.2,10000.0,9.7775,9.8078,9.7715,9.8078,10000.0
2007-12-20 11:00:00,16.22,16.22,16.1,16.11,19700.0,9.8199,9.8199,9.7473,9.7533,19700.0
2007-12-20 11:30:00,16.12,16.13,15.99,16.0,6900.0,9.7594,9.7654,9.6807,9.6867,6900.0
2007-12-20 12:00:00,15.99,15.99,15.88,15.94,8100.0,9.6807,9.6807,9.6141,9.6504,8100.0
2007-12-20 12:30:00,15.92,15.92,15.88,15.88,4100.0,9.6383,9.6383,9.6141,9.6141,4100.0
2007-12-20 13:00:00,15.88,15.92,15.87,15.92,3800.0,9.6141,9.6383,9.608,9.6383,3800.0
2007-12-20 13:30:00,15.91,15.95,15.82,15.95,7000.0,9.6322,9.6565,9.5777,9.6565,7000.0
2007-12-20 14:00:00,15.95,16.0,15.95,15.97,31800.0,9.6565,9.6867,9.6565,9.6686,31800.0
2007-12-20 14:30:00,15.98,16.02,15.98,16.0,11800.0,9.6746,9.6988,9.6746,9.6867,11800.0
2007-12-20 15:00:00,15.99,16.0,15.93,15.96,11800.0,9.6807,9.6867,9.6443,9.6625,11800.0
2007-12-20 15:30:00,15.95,15.95,15.81,15.9,38000.0,9.6565,9.6565,9.5717,9.6262,38000.0
2007-12-21 09:30:00,16.45,16.56,16.25,16.3,180000.0,9.9592,10.0258,9.8381,9.8683,180000.0
2007-12-21 10:00:00,16.3,16.4,16.29,16.3,36600.0,9.8683,9.9289,9.8623,9.8683,36600.0
2007-12-21 10:30:00,16.28,16.33,16.26,16.31,12500.0,9.8562,9.8865,9.8441,9.8744,12500.0
2007-12-21 11:00:00,16.32,16.37,16.29,16.3,16000.0,9.8805,9.9107,9.8623,9.8683,16000.0
2007-12-21 11:30:00,16.29,16.31,16.28,16.3,14100.0,9.8623,9.8744,9.8562,9.8683,14100.0
2007-12-21 12:00:00,16.3,16.32,16.28,16.3,6500.0,9.8683,9.8805,9.8562,9.8683,6500.0
2007-12-21 12:30:00,16.3,16.3,16.26,16.28,7500.0,9.8683,9.8683,9.8441,9.8562,7500.0
2007-12-21 13:00:00,16.28,16.28,16.22,16.23,11400.0,9.8562,9.8562,9.8199,9.826,11400.0
2007-12-21 13:30:00,16.23,16.28,16.2,16.23,10500.0,9.826,9.8562,9.8078,9.826,10500.0
2007-12-21 14:00:00,16.23,16.25,16.17,16.2,46700.0,9.826,9.8381,9.7896,9.8078,46700.0
2007-12-21 14:30:00,16.18,16.2,16.17,16.19,11700.0,9.7957,9.8078,9.7896,9.8018,11700.0
2007-12-21 15:00:00,16.19,16.21,16.15,16.17,39800.0,9.8018,9.8139,9.7775,9.7896,39800.0
2007-12-21 15:30:00,16.17,16.28,16.13,16.14,106900.0,9.7896,9.8562,9.7654,9.7715,106900.0
2007-12-24 09:30:00,16.28,16.86,16.28,16.62,58500.0,9.8562,10.2074,9.8562,10.0621,58500.0
2007-12-24 10:00:00,16.62,16.7,16.57,16.57,18500.0,10.0621,10.1105,10.0318,10.0318,18500.0
2007-12-24 10:30:00,16.57,16.64,16.56,16.64,4200.0,10.0318,10.0742,10.0258,10.0742,4200.0
2007-12-24 11:00:00,16.68,16.71,16.66,16.67,5300.0,10.0984,10.1166,10.0863,10.0924,5300.0
2007-12-24 11:30:00,16.67,16.71,16.63,16.63,27800.0,10.0924,10.1166,10.0681,10.0681,27800.0
2007-12-24 12:00:00,16.63,16.63,16.51,16.6,65200.0,10.0681,10.0681,9.9955,10.05,65200.0
2007-12-24 12:30:00,16.57,16.65,16.46,16.46,99800.0,10.0318,10.0802,9.9652,9.9652,99800.0
2007-12-24 13:00:00,16.49,16.49,16.45,16.45,5700.0,9.9834,9.9834,9.9592,9.9592,5700.0
2007-12-24 13:30:00,16.45,16.45,16.45,16.45,0.0,9.9592,9.9592,9.9592,9.9592,0.0
2007-12-24 14:00:00,16.45,16.45,16.45,16.45,0.0,9.9592,9.9592,9.9592,9.9592,0.0
2007-12-24 14:30:00,16.45,16.45,16.45,16.45,0.0,9.9592,9.9592,9.9592,9.9592,0.0
2007-12-24 15:00:00,16.45,16.45,16.45,16.45,0.0,9.9592,9.9592,9.9592,9.9592,0.0
2007-12-24 15:30:00,16.45,16.45,16.45,16.45,0.0,9.9592,9.9592,9.9592,9.9592,0.0
2007-12-26 09:30:00,16.51,16.65,16.5,16.65,5300.0,9.9955,10.0802,9.9894,10.0802,5300.0
2007-12-26 10:00:00,16.65,16.78,16.65,16.76,8500.0,10.0802,10.159,10.0802,10.1468,8500.0
2007-12-26 10:30:00,16.77,16.81,16.74,16.75,6600.0,10.1529,10.1771,10.1347,10.1408,6600.0
2007-12-26 11:00:00,16.75,16.79,16.69,16.69,6600.0,10.1408,10.165,10.1045,10.1045,6600.0
2007-12-26 11:30:00,16.71,16.73,16.66,16.72,10800.0,10.1166,10.1287,10.0863,10.1226,10800.0
2007-12-26 12:00:00,16.71,16.75,16.69,16.7,5200.0,10.1166,10.1408,10.1045,10.1105,5200.0
2007-12-26 12:30:00,16.7,16.75,16.69,16.75,7400.0,10.1105,10.1408,10.1045,10.1408,7400.0
2007-12-26 13:00:00,16.74,16.79,16.66,16.76,12700.0,10.1347,10.165,10.0863,10.1468,12700.0
2007-12-26 13:30:00,16.76,16.9,16.76,16.88,4600.0,10.1468,10.2316,10.1468,10.2195,4600.0
2007-12-26 14:00:00,16.89,16.96,16.89,16.95,4500.0,10.2255,10.2679,10.2255,10.2619,4500.0
2007-12-26 14:30:00,16.96,16.98,16.89,16.89,7000.0,10.2679,10.28,10.2255,10.2255,7000.0
2007-12-26 15:00:00,16.89,16.9,16.76,16.78,6800.0,10.2255,10.2316,10.1468,10.159,6800.0
2007-12-26 15:30:00,16.78,16.9,16.72,16.79,25600.0,10.159,10.2316,10.1226,10.165,25600.0
2007-12-27 09:30:00,16.75,16.84,16.69,16.75,13000.0,10.1408,10.1953,10.1045,10.1408,13000.0
2007-12-27 10:00:00,16.76,16.81,16.7,16.76,6800.0,10.1468,10.1771,10.1105,10.1468,6800.0
2007-12-27 10:30:00,16.76,16.82,16.7,16.82,6300.0,10.1468,10.1832,10.1105,10.1832,6300.0
2007-12-27 11:00:00,16.81,16.84,16.79,16.8,5700.0,10.1771,10.1953,10.165,10.1711,5700.0
2007-12-27 11:30:00,16.8,16.85,16.76,16.8,4000.0,10.1711,10.2013,10.1468,10.1711,4000.0
2007-12-27 12:00:00,16.8,16.8,16.71,16.78,7200.0,10.1711,10.1711,10.1166,10.159,7200.0
2007-12-27 12:30:00,16.78,16.83,16.71,16.75,8700.0,10.159,10.1892,10.1166,10.1408,8700.0
2007-12-27 13:00:00,16.75,16.9,16.75,16.9,5000.0,10.1408,10.2316,10.1408,10.2316,5000.0
2007-12-27 13:30:00,16.9,16.94,16.84,16.84,5800.0,10.2316,10.2558,10.1953,10.1953,5800.0
2007-12-27 14:00:00,16.81,16.94,16.81,16.9,6700.0,10.1771,10.2558,10.1771,10.2316,6700.0
2007-12-27 14:30:00,16.9,16.91,16.88,16.9,7500.0,10.2316,10.2377,10.2195,10.2316,7500.0
2007-12-27 15:00:00,16.91,16.91,16.9,16.9,6900.0,10.2377,10.2377,10.2316,10.2316,6900.0
2007-12-27 15:30:00,16.9,16.91,16.9,16.9,17300.0,10.2316,10.2377,10.2316,10.2316,17300.0
2007-12-28 09:30:00,17.0,17.06,16.97,17.02,13900.0,10.2921,10.3285,10.274,10.3043,13900.0
2007-12-28 10:00:00,17.02,17.1,17.01,17.05,5100.0,10.3043,10.3527,10.2982,10.3224,5100.0
2007-12-28 10:30:00,17.05,17.09,17.05,17.07,2400.0,10.3224,10.3466,10.3224,10.3345,2400.0
2007-12-28 11:00:00,17.09,17.14,17.07,17.14,5800.0,10.3466,10.3769,10.3345,10.3769,5800.0
2007-12-28 11:30:00,17.15,17.15,17.05,17.12,8300.0,10.383,10.383,10.3224,10.3648,8300.0
2007-12-28 12:00:00,17.1,17.14,17.09,17.12,7800.0,10.3527,10.3769,10.3466,10.3648,7800.0
2007-12-28 12:30:00,17.12,17.12,17.09,17.09,3900.0,10.3648,10.3648,10.3466,10.3466,3900.0
2007-12-28 13:00:00,17.09,17.09,17.08,17.08,3600.0,10.3466,10.3466,10.3406,10.3406,3600.0
2007-12-28 13:30:00,17.09,17.09,17.07,17.08,4500.0,10.3466,10.3466,10.3345,10.3406,4500.0
2007-12-28 14:00:00,17.07,17.08,17.07,17.07,6300.0,10.3345,10.3406,10.3345,10.3345,6300.0
2007-12-28 14:30:00,17.08,17.08,17.07,17.07,6000.0,10.3406,10.3406,10.3345,10.3345,6000.0
2007-12-28 15:00:00,17.07,17.08,17.05,17.07,9200.0,10.3345,10.3406,10.3224,10.3345,9200.0
2007-12-28 15:30:00,17.07,17.11,17.07,17.08,20600.0,10.3345,10.3587,10.3345,10.3406,20600.0
2007-12-31 09:30:00,17.05,17.19,17.01,17.01,27900.0,10.3224,10.4072,10.2982,10.2982,27900.0
2007-12-31 10:00:00,17.0,17.01,16.9,16.95,14400.0,10.2921,10.2982,10.2316,10.2619,14400.0
2007-12-31 10:30:00,16.96,17.0,16.92,16.93,7500.0,10.2679,10.2921,10.2437,10.2498,7500.0
2007-12-31 11:00:00,16.92,16.93,16.87,16.87,9400.0,10.2437,10.2498,10.2134,10.2134,9400.0
2007-12-31 11:30:00,16.87,16.89,16.85,16.89,9000.0,10.2134,10.2255,10.2013,10.2255,9000.0
2007-12-31 12:00:00,16.85,16.88,16.82,16.87,5800.0,10.2013,10.2195,10.1832,10.2134,5800.0
2007-12-31 12:30:00,16.87,16.95,16.85,16.92,6300.0,10.2134,10.2619,10.2013,10.2437,6300.0
2007-12-31 13:00:00,16.9,17.02,16.88,17.02,6700.0,10.2316,10.3043,10.2195,10.3043,6700.0
2007-12-31 13:30:00,17.01,17.05,16.99,17.03,4800.0,10.2982,10.3224,10.2861,10.3103,4800.0
2007-12-31 14:00:00,17.03,17.03,16.92,16.94,7500.0,10.3103,10.3103,10.2437,10.2558,7500.0
2007-12-31 14:30:00,16.93,17.0,16.88,16.97,12200.0,10.2498,10.2921,10.2195,10.274,12200.0
2007-12-31 15:00:00,17.01,17.02,16.97,17.01,8100.0,10.2982,10.3043,10.274,10.2982,8100.0
2007-12-31 15:30:00,17.03,17.03,16.9,16.96,27400.0,10.3103,10.3103,10.2316,10.2679,27400.0
2008-01-02 09:30:00,16.97,17.09,16.95,16.95,5900.0,10.274,10.3466,10.2619,10.2619,5900.0
2008-01-02 10:00:00,16.95,17.0,16.95,16.95,21600.0,10.2619,10.2921,10.2619,10.2619,21600.0
2008-01-02 10:30:00,16.95,16.96,16.95,16.95,31500.0,10.2619,10.2679,10.2619,10.2619,31500.0
2008-01-02 11:00:00,16.95,16.96,16.9,16.9,10800.0,10.2619,10.2679,10.2316,10.2316,10800.0
2008-01-02 11:30:00,16.91,16.91,16.86,16.86,8000.0,10.2377,10.2377,10.2074,10.2074,8000.0
2008-01-02 12:00:00,16.86,16.86,16.85,16.86,6000.0,10.2074,10.2074,10.2013,10.2074,6000.0
2008-01-02 12:30:00,16.85,16.86,16.79,16.83,23300.0,10.2013,10.2074,10.165,10.1892,23300.0
2008-01-02 13:00:00,16.84,16.9,16.83,16.88,11400.0,10.1953,10.2316,10.1892,10.2195,11400.0
2008-01-02 13:30:00,16.86,16.95,16.85,16.93,7200.0,10.2074,10.2619,10.2013,10.2498,7200.0
2008-01-02 14:00:00,16.93,17.03,16.92,16.94,8100.0,10.2498,10.3103,10.2437,10.2558,8100.0
2008-01-02 14:30:00,16.94,17.01,16.94,17.0,7200.0,10.2558,10.2982,10.2558,10.2921,7200.0
2008-01-02 15:00:00,17.0,17.01,16.87,16.99,17100.0,10.2921,10.2982,10.2134,10.2861,17100.0
2008-01-02 15:30:00,16.99,17.04,16.97,17.03,19400.0,10.2861,10.3164,10.274,10.3103,19400.0
2008-01-03 09:30:00,17.0,17.08,16.9,16.95,10000.0,10.2921,10.3406,10.2316,10.2619,10000.0
2008-01-03 10:00:00,16.93,16.95,16.9,16.91,7400.0,10.2498,10.2619,10.2316,10.2377,7400.0
2008-01-03 10:30:00,16.92,16.95,16.9,16.93,9500.0,10.2437,10.2619,10.2316,10.2498,9500.0
2008-01-03 11:00:00,16.93,17.07,16.92,17.05,10800.0,10.2498,10.3345,10.2437,10.3224,10800.0
2008-01-03 11:30:00,17.05,17.06,17.0,17.0,4700.0,10.3224,10.3285,10.2921,10.2921,4700.0
2008-01-03 12:00:00,17.0,17.0,16.9,16.94,5300.0,10.2921,10.2921,10.2316,10.2558,5300.0
2008-01-03 12:30:00,16.93,16.94,16.85,16.86,9800.0,10.2498,10.2558,10.2013,10.2074,9800.0
2008-01-03 13:00:00,16.87,16.89,16.81,16.85,11800.0,10.2134,10.2255,10.1771,10.2013,11800.0
2008-01-03 13:30:00,16.86,16.96,16.86,16.91,11300.0,10.2074,10.2679,10.2074,10.2377,11300.0
2008-01-03 14:00:00,16.87,16.87,16.85,16.86,10700.0,10.2134,10.2134,10.2013,10.2074,10700.0
2008-01-03 14:30:00,16.86,16.87,16.56,16.56,5700.0,10.2074,10.2134,10.0258,10.0258,5700.0
2008-01-03 15:00:00,16.56,16.58,16.53,16.57,12300.0,10.0258,10.0379,10.0076,10.0318,12300.0
2008-01-03 15:30:00,16.56,16.73,16.56,16.58,34200.0,10.0258,10.1287,10.0258,10.0379,34200.0
2008-01-04 09:30:00,16.46,16.46,15.98,16.11,14000.0,9.9652,9.9652,9.6746,9.7533,14000.0
2008-01-04 10:00:00,16.12,16.12,15.82,15.82,7500.0,9.7594,9.7594,9.5777,9.5777,7500.0
2008-01-04 10:30:00,15.81,15.97,15.81,15.93,11700.0,9.5717,9.6686,9.5717,9.6443,11700.0
2008-01-04 11:00:00,15.91,15.93,15.75,15.82,8100.0,9.6322,9.6443,9.5354,9.5777,8100.0
2008-01-04 11:30:00,15.83,15.89,15.82,15.86,5700.0,9.5838,9.6201,9.5777,9.602,5700.0
2008-01-04 12:00:00,15.89,15.99,15.89,15.89,6000.0,9.6201,9.6807,9.6201,9.6201,6000.0
2008-01-04 12:30:00,15.9,15.92,15.83,15.85,5300.0,9.6262,9.6383,9.5838,9.5959,5300.0
2008-01-04 13:00:00,15.84,15.87,15.84,15.86,7800.0,9.5899,9.608,9.5899,9.602,7800.0
2008-01-04 13:30:00,15.88,16.0,15.86,16.0,16000.0,9.6141,9.6867,9.602,9.6867,16000.0
2008-01-04 14:00:00,16.0,16.01,15.94,16.01,13500.0,9.6867,9.6928,9.6504,9.6928,13500.0
2008-01-04 14:30:00,16.02,16.09,16.0,16.03,13000.0,9.6988,9.7412,9.6867,9.7049,13000.0
2008-01-04 15:00:00,16.04,16.04,15.91,16.01,16300.0,9.7109,9.7109,9.6322,9.6928,16300.0
2008-01-04 15:30:00,16.01,16.03,15.7,15.74,11300.0,9.6928,9.7049,9.5051,9.5293,11300.0
2008-01-07 09:30:00,15.82,15.85,15.72,15.79,4500.0,9.5777,9.5959,9.5172,9.5596,4500.0
2008-01-07 10:00:00,15.76,15.79,15.62,15.62,20700.0,9.5414,9.5596,9.4567,9.4567,20700.0
2008-01-07 10:30:00,15.62,15.73,15.6,15.62,8500.0,9.4567,9.5233,9.4446,9.4567,8500.0
2008-01-07 11:00:00,15.61,15.62,15.48,15.5,9300.0,9.4506,9.4567,9.3719,9.384,9300.0
2008-01-07 11:30:00,15.5,15.53,15.49,15.52,10000.0,9.384,9.4022,9.378,9.3961,10000.0
2008-01-07 12:00:00,15.52,15.53,15.5,15.53,9600.0,9.3961,9.4022,9.384,9.4022,9600.0
2008-01-07 12:30:00,15.53,15.54,15.5,15.53,7300.0,9.4022,9.4082,9.384,9.4022,7300.0
2008-01-07 13:00:00,15.53,15.66,15.51,15.61,6200.0,9.4022,9.4809,9.3901,9.4506,6200.0
2008-01-07 13:30:00,15.6,15.6,15.47,15.48,17000.0,9.4446,9.4446,9.3658,9.3719,17000.0
2008-01-07 14:00:00,15.49,15.49,15.42,15.43,26900.0,9.378,9.378,9.3356,9.3416,26900.0
2008-01-07 14:30:00,15.43,15.46,15.14,15.18,15500.0,9.3416,9.3598,9.1661,9.1903,15500.0
2008-01-07 15:00:00,15.18,15.25,15.18,15.25,22000.0,9.1903,9.2327,9.1903,9.2327,22000.0
2008-01-07 15:30:00,15.27,15.32,15.16,15.25,27400.0,9.2448,9.275,9.1782,9.2327,27400.0
2008-01-08 09:30:00,15.23,15.23,14.53,14.61,41900.0,9.2205,9.2205,8.7968,8.8452,41900.0
2008-01-08 10:00:00,14.59,14.77,14.56,14.7,20000.0,8.8331,8.9421,8.8149,8.8997,20000.0
2008-01-08 10:30:00,14.71,14.71,14.36,14.38,11400.0,8.9057,8.9057,8.6938,8.7059,11400.0
2008-01-08 11:00:00,14.41,14.57,14.36,14.42,16800.0,8.7241,8.821,8.6938,8.7302,16800.0
2008-01-08 11:30:00,14.43,14.48,14.16,14.18,15000.0,8.7362,8.7665,8.5727,8.5849,15000.0
2008-01-08 12:00:00,14.18,14.49,14.18,14.49,11700.0,8.5849,8.7725,8.5849,8.7725,11700.0
2008-01-08 12:30:00,14.5,14.54,14.47,14.49,19500.0,8.7786,8.8028,8.7604,8.7725,19500.0
2008-01-08 13:00:00,14.49,14.51,14.48,14.5,11100.0,8.7725,8.7846,8.7665,8.7786,11100.0
2008-01-08 13:30:00,14.49,14.5,14.44,14.45,7500.0,8.7725,8.7786,8.7423,8.7483,7500.0
2008-01-08 14:00:00,14.46,14.49,14.19,14.23,20800.0,8.7544,8.7725,8.5909,8.6151,20800.0
2008-01-08 14:30:00,14.2,14.23,13.92,13.92,28700.0,8.597,8.6151,8.4274,8.4274,28700.0
2008-01-08 15:00:00,13.87,14.0,13.82,13.93,19600.0,8.3972,8.4759,8.3669,8.4335,19600.0
2008-01-08 15:30:00,13.94,13.94,13.45,13.7,81100.0,8.4396,8.4396,8.1429,8.2943,81100.0
2008-01-09 09:30:00,13.59,13.88,13.59,13.71,122400.0,8.2277,8.4032,8.2277,8.3003,122400.0
2008-01-09 10:00:00,13.71,13.71,13.44,13.55,43900.0,8.3003,8.3003,8.1368,8.2034,43900.0
2008-01-09 10:30:00,13.55,13.62,13.25,13.36,16200.0,8.2034,8.2458,8.0218,8.0884,16200.0
2008-01-09 11:00:00,13.4,13.51,13.4,13.5,11400.0,8.1126,8.1792,8.1126,8.1732,11400.0
2008-01-09 11:30:00,13.5,13.5,13.38,13.38,13600.0,8.1732,8.1732,8.1005,8.1005,13600.0
2008-01-09 12:00:00,13.37,13.47,13.3,13.46,14400.0,8.0945,8.155,8.0521,8.149,14400.0
2008-01-09 12:30:00,13.44,13.46,13.37,13.4,17300.0,8.1368,8.149,8.0945,8.1126,17300.0
2008-01-09 13:00:00,13.4,13.41,13.19,13.27,16200.0,8.1126,8.1187,7.9855,8.0339,16200.0
2008-01-09 13:30:00,13.26,13.28,13.08,13.14,14800.0,8.0279,8.04,7.9189,7.9552,14800.0
2008-01-09 14:00:00,13.14,13.16,12.91,12.96,25200.0,7.9552,7.9673,7.816,7.8462,25200.0
2008-01-09 14:30:00,12.95,13.1,12.77,13.07,57300.0,7.8402,7.931,7.7312,7.9128,57300.0
2008-01-09 15:00:00,13.07,13.07,12.44,12.44,71300.0,7.9128,7.9128,7.5314,7.5314,71300.0
2008-01-09 15:30:00,12.45,12.73,12.24,12.73,172500.0,7.5375,7.707,7.4103,7.707,172500.0
2008-01-10 09:30:00,12.62,13.48,12.57,13.34,79400.0,7.6404,8.1611,7.6101,8.0763,79400.0
2008-01-10 10:00:00,13.33,13.35,13.19,13.25,14500.0,8.0703,8.0824,7.9855,8.0218,14500.0
2008-01-10 10:30:00,13.25,13.8,13.24,13.32,74200.0,8.0218,8.3548,8.0158,8.0642,74200.0
2008-01-10 11:00:00,13.3,13.31,13.19,13.25,23100.0,8.0521,8.0581,7.9855,8.0218,23100.0
2008-01-10 11:30:00,13.23,13.29,13.15,13.29,7400.0,8.0097,8.046,7.9613,8.046,7400.0
2008-01-10 12:00:00,13.28,13.62,13.27,13.58,60800.0,8.04,8.2458,8.0339,8.2216,60800.0
2008-01-10 12:30:00,13.58,13.61,13.49,13.61,23600.0,8.2216,8.2398,8.1671,8.2398,23600.0
2008-01-10 13:00:00,13.61,13.69,13.6,13.66,21700.0,8.2398,8.2882,8.2337,8.27,21700.0
2008-01-10 13:30:00,13.67,13.74,13.62,13.65,20900.0,8.2761,8.3185,8.2458,8.264,20900.0
2008-01-10 14:00:00,13.61,13.75,13.61,13.74,21500.0,8.2398,8.3245,8.2398,8.3185,21500.0
2008-01-10 14:30:00,13.75,14.01,13.75,13.84,54200.0,8.3245,8.4819,8.3245,8.379,54200.0
2008-01-10 15:00:00,13.85,14.05,13.83,14.03,33600.0,8.3851,8.5062,8.373,8.494,33600.0
2008-01-10 15:30:00,14.03,14.32,13.79,13.98,162900.0,8.494,8.6696,8.3487,8.4638,162900.0
2008-01-11 09:30:00,13.83,14.46,13.74,14.45,40000.0,8.373,8.7544,8.3185,8.7483,40000.0
2008-01-11 10:00:00,14.42,14.55,14.14,14.18,52300.0,8.7302,8.8089,8.5606,8.5849,52300.0
2008-01-11 10:30:00,14.19,14.23,14.07,14.11,15300.0,8.5909,8.6151,8.5183,8.5425,15300.0
2008-01-11 11:00:00,14.11,14.21,14.11,14.17,19000.0,8.5425,8.603,8.5425,8.5788,19000.0
2008-01-11 11:30:00,14.18,14.29,14.16,14.24,35300.0,8.5849,8.6515,8.5727,8.6212,35300.0
2008-01-11 12:00:00,14.25,14.27,14.21,14.27,13200.0,8.6272,8.6393,8.603,8.6393,13200.0
2008-01-11 12:30:00,14.27,14.35,14.27,14.35,16100.0,8.6393,8.6878,8.6393,8.6878,16100.0
2008-01-11 13:00:00,14.35,14.37,14.3,14.34,16300.0,8.6878,8.6999,8.6575,8.6817,16300.0
2008-01-11 13:30:00,14.36,14.39,14.23,14.23,22500.0,8.6938,8.712,8.6151,8.6151,22500.0
2008-01-11 14:00:00,14.23,14.23,14.05,14.05,17600.0,8.6151,8.6151,8.5062,8.5062,17600.0
2008-01-11 14:30:00,14.08,14.08,13.65,13.68,10400.0,8.5243,8.5243,8.264,8.2821,10400.0
2008-01-11 15:00:00,13.67,13.75,13.62,13.75,18000.0,8.2761,8.3245,8.2458,8.3245,18000.0
2008-01-11 15:30:00,13.75,13.86,13.64,13.65,71700.0,8.3245,8.3911,8.2579,8.264,71700.0
2008-01-14 09:30:00,13.75,13.78,13.65,13.65,7500.0,8.3245,8.3427,8.264,8.264,7500.0
2008-01-14 10:00:00,13.63,13.73,13.52,13.52,7300.0,8.2519,8.3124,8.1853,8.1853,7300.0
2008-01-14 10:30:00,13.54,13.78,13.54,13.78,4500.0,8.1974,8.3427,8.1974,8.3427,4500.0
2008-01-14 11:00:00,13.81,14.1,13.81,13.99,11000.0,8.3609,8.5364,8.3609,8.4698,11000.0
2008-01-14 11:30:00,13.98,14.04,13.98,14.04,6600.0,8.4638,8.5001,8.4638,8.5001,6600.0
2008-01-14 12:00:00,14.04,14.09,13.97,13.97,7700.0,8.5001,8.5304,8.4577,8.4577,7700.0
2008-01-14 12:30:00,13.98,14.03,13.97,13.99,11300.0,8.4638,8.494,8.4577,8.4698,11300.0
2008-01-14 13:00:00,14.0,14.04,13.97,14.04,24000.0,8.4759,8.5001,8.4577,8.5001,24000.0
2008-01-14 13:30:00,14.04,14.26,14.04,14.1,16100.0,8.5001,8.6333,8.5001,8.5364,16100.0
2008-01-14 14:00:00,14.1,14.1,14.05,14.07,7000.0,8.5364,8.5364,8.5062,8.5183,7000.0
2008-01-14 14:30:00,14.08,14.28,14.05,14.28,25500.0,8.5243,8.6454,8.5062,8.6454,25500.0
2008-01-14 15:00:00,14.3,14.35,14.18,14.18,10100.0,8.6575,8.6878,8.5849,8.5849,10100.0
2008-01-14 15:30:00,14.18,14.25,14.12,14.23,15700.0,8.5849,8.6272,8.5485,8.6151,15700.0
2008-01-15 09:30:00,14.0,14.15,13.9,14.15,19500.0,8.4759,8.5667,8.4153,8.5667,19500.0
2008-01-15 10:00:00,14.14,14.45,14.12,14.25,31700.0,8.5606,8.7483,8.5485,8.6272,31700.0
2008-01-15 10:30:00,14.25,14.27,14.08,14.08,20200.0,8.6272,8.6393,8.5243,8.5243,20200.0
2008-01-15 11:00:00,14.09,14.15,14.01,14.06,48500.0,8.5304,8.5667,8.4819,8.5122,48500.0
2008-01-15 11:30:00,14.05,14.05,13.9,14.04,19800.0,8.5062,8.5062,8.4153,8.5001,19800.0
2008-01-15 12:00:00,14.02,14.11,14.0,14.08,19000.0,8.488,8.5425,8.4759,8.5243,19000.0
2008-01-15 12:30:00,14.07,14.1,14.0,14.08,13100.0,8.5183,8.5364,8.4759,8.5243,13100.0
2008-01-15 13:00:00,14.08,14.11,14.0,14.11,24900.0,8.5243,8.5425,8.4759,8.5425,24900.0
2008-01-15 13:30:00,14.11,14.12,13.99,14.06,28000.0,8.5425,8.5485,8.4698,8.5122,28000.0
2008-01-15 14:00:00,14.05,14.06,13.98,14.0,23900.0,8.5062,8.5122,8.4638,8.4759,23900.0
2008-01-15 14:30:00,13.99,14.12,13.99,14.11,37300.0,8.4698,8.5485,8.4698,8.5425,37300.0
2008-01-15 15:00:00,14.1,14.11,13.98,14.06,36400.0,8.5364,8.5425,8.4638,8.5122,36400.0
2008-01-15 15:30:00,14.05,14.11,14.03,14.06,21700.0,8.5062,8.5425,8.494,8.5122,21700.0
2008-01-16 09:30:00,13.75,14.04,13.75,13.87,25100.0,8.3245,8.5001,8.3245,8.3972,25100.0
2008-01-16 10:00:00,13.89,13.95,13.86,13.9,12000.0,8.4093,8.4456,8.3911,8.4153,12000.0
2008-01-16 10:30:00,13.91,13.93,13.67,13.91,14400.0,8.4214,8.4335,8.2761,8.4214,14400.0
2008-01-16 11:00:00,13.89,14.0,13.86,13.99,7500.0,8.4093,8.4759,8.3911,8.4698,7500.0
2008-01-16 11:30:00,14.0,14.17,14.0,14.15,6600.0,8.4759,8.5788,8.4759,8.5667,6600.0
2008-01-16 12:00:00,14.16,14.26,14.13,14.2,7700.0,8.5727,8.6333,8.5546,8.597,7700.0
2008-01-16 12:30:00,14.18,14.23,14.17,14.19,5200.0,8.5849,8.6151,8.5788,8.5909,5200.0
2008-01-16 13:00:00,14.21,14.26,14.21,14.22,10200.0,8.603,8.6333,8.603,8.6091,10200.0
2008-01-16 13:30:00,14.22,14.22,14.16,14.2,6100.0,8.6091,8.6091,8.5727,8.597,6100.0
2008-01-16 14:00:00,14.18,14.27,14.18,14.26,16200.0,8.5849,8.6393,8.5849,8.6333,16200.0
2008-01-16 14:30:00,14.25,14.26,14.24,14.25,20700.0,8.6272,8.6333,8.6212,8.6272,20700.0
2008-01-16 15:00:00,14.26,14.28,14.24,14.26,27400.0,8.6333,8.6454,8.6212,8.6333,27400.0
2008-01-16 15:30:00,14.25,14.27,14.12,14.14,30700.0,8.6272,8.6393,8.5485,8.5606,30700.0
2008-01-17 09:30:00,14.1,14.24,13.93,14.03,14200.0,8.5364,8.6212,8.4335,8.494,14200.0
2008-01-17 10:00:00,14.03,14.09,13.84,14.0,15000.0,8.494,8.5304,8.379,8.4759,15000.0
2008-01-17 10:30:00,14.0,14.02,13.92,13.94,10400.0,8.4759,8.488,8.4274,8.4396,10400.0
2008-01-17 11:00:00,13.94,14.02,13.94,14.0,6700.0,8.4396,8.488,8.4396,8.4759,6700.0
2008-01-17 11:30:00,14.0,14.02,13.87,13.87,6200.0,8.4759,8.488,8.3972,8.3972,6200.0
2008-01-17 12:00:00,13.87,13.89,13.71,13.85,8700.0,8.3972,8.4093,8.3003,8.3851,8700.0
2008-01-17 12:30:00,13.82,13.91,13.82,13.9,3700.0,8.3669,8.4214,8.3669,8.4153,3700.0
2008-01-17 13:00:00,13.88,14.06,13.87,14.03,5000.0,8.4032,8.5122,8.3972,8.494,5000.0
2008-01-17 13:30:00,14.06,14.11,13.99,14.08,9000.0,8.5122,8.5425,8.4698,8.5243,9000.0
2008-01-17 14:00:00,14.08,14.11,13.99,13.99,7900.0,8.5243,8.5425,8.4698,8.4698,7900.0
2008-01-17 14:30:00,14.01,14.12,13.97,14.06,18200.0,8.4819,8.5485,8.4577,8.5122,18200.0
2008-01-17 15:00:00,14.06,14.12,14.06,14.1,11300.0,8.5122,8.5485,8.5122,8.5364,11300.0
2008-01-17 15:30:00,14.1,14.16,14.1,14.15,11200.0,8.5364,8.5727,8.5364,8.5667,11200.0
2008-01-18 09:30:00,14.19,14.19,13.81,13.86,57000.0,8.5909,8.5909,8.3609,8.3911,57000.0
2008-01-18 10:00:00,13.86,14.19,13.8,14.12,10900.0,8.3911,8.5909,8.3548,8.5485,10900.0
2008-01-18 10:30:00,14.11,14.16,14.05,14.11,10400.0,8.5425,8.5727,8.5062,8.5425,10400.0
2008-01-18 11:00:00,14.11,14.13,13.85,13.89,9500.0,8.5425,8.5546,8.3851,8.4093,9500.0
2008-01-18 11:30:00,13.86,13.94,13.66,13.86,17700.0,8.3911,8.4396,8.27,8.3911,17700.0
2008-01-18 12:00:00,13.86,14.05,13.84,14.05,13100.0,8.3911,8.5062,8.379,8.5062,13100.0
2008-01-18 12:30:00,14.05,14.3,13.98,14.0,23900.0,8.5062,8.6575,8.4638,8.4759,23900.0
2008-01-18 13:00:00,14.0,14.14,13.96,14.0,12400.0,8.4759,8.5606,8.4517,8.4759,12400.0
2008-01-18 13:30:00,14.0,14.09,13.92,14.01,14400.0,8.4759,8.5304,8.4274,8.4819,14400.0
2008-01-18 14:00:00,13.99,14.04,13.84,13.91,24400.0,8.4698,8.5001,8.379,8.4214,24400.0
2008-01-18 14:30:00,13.87,13.93,13.75,13.85,33700.0,8.3972,8.4335,8.3245,8.3851,33700.0
2008-01-18 15:00:00,13.84,13.92,13.78,13.79,20400.0,8.379,8.4274,8.3427,8.3487,20400.0
2008-01-18 15:30:00,13.81,13.95,13.8,13.9,30700.0,8.3609,8.4456,8.3548,8.4153,30700.0
2008-01-22 09:30:00,13.86,14.3,13.5,14.06,16600.0,8.3911,8.6575,8.1732,8.5122,16600.0
2008-01-22 10:00:00,14.02,14.4,14.02,14.4,8700.0,8.488,8.7181,8.488,8.7181,8700.0
2008-01-22 10:30:00,14.4,14.45,13.88,13.94,15800.0,8.7181,8.7483,8.4032,8.4396,15800.0
2008-01-22 11:00:00,13.96,14.35,13.8,14.22,15500.0,8.4517,8.6878,8.3548,8.6091,15500.0
2008-01-22 11:30:00,14.18,14.18,13.88,13.96,4800.0,8.5849,8.5849,8.4032,8.4517,4800.0
2008-01-22 12:00:00,13.98,14.2,13.93,13.93,7100.0,8.4638,8.597,8.4335,8.4335,7100.0
2008-01-22 12:30:00,13.91,13.95,13.87,13.88,4800.0,8.4214,8.4456,8.3972,8.4032,4800.0
2008-01-22 13:00:00,13.89,13.99,13.87,13.87,5600.0,8.4093,8.4698,8.3972,8.3972,5600.0
2008-01-22 13:30:00,13.84,14.02,13.82,14.0,8400.0,8.379,8.488,8.3669,8.4759,8400.0
2008-01-22 14:00:00,13.98,14.11,13.96,14.11,11000.0,8.4638,8.5425,8.4517,8.5425,11000.0
2008-01-22 14:30:00,14.11,14.12,14.01,14.05,13100.0,8.5425,8.5485,8.4819,8.5062,13100.0
2008-01-22 15:00:00,14.05,14.08,14.02,14.05,19900.0,8.5062,8.5243,8.488,8.5062,19900.0
2008-01-22 15:30:00,14.05,14.12,14.02,14.08,33800.0,8.5062,8.5485,8.488,8.5243,33800.0
2008-01-23 09:30:00,13.72,14.09,13.62,14.05,9000.0,8.3064,8.5304,8.2458,8.5062,9000.0
2008-01-23 10:00:00,14.09,14.19,14.01,14.07,26300.0,8.5304,8.5909,8.4819,8.5183,26300.0
2008-01-23 10:30:00,14.1,14.39,13.97,14.3,35400.0,8.5364,8.712,8.4577,8.6575,35400.0
2008-01-23 11:00:00,14.29,14.49,14.29,14.44,17300.0,8.6515,8.7725,8.6515,8.7423,17300.0
2008-01-23 11:30:00,14.44,14.47,14.21,14.25,30800.0,8.7423,8.7604,8.603,8.6272,30800.0
2008-01-23 12:00:00,14.23,14.26,14.17,14.19,39300.0,8.6151,8.6333,8.5788,8.5909,39300.0
2008-01-23 12:30:00,14.18,14.2,14.02,14.09,14000.0,8.5849,8.597,8.488,8.5304,14000.0
2008-01-23 13:00:00,14.09,14.11,13.95,13.98,40300.0,8.5304,8.5425,8.4456,8.4638,40300.0
2008-01-23 13:30:00,13.96,14.01,13.94,13.95,26600.0,8.4517,8.4819,8.4396,8.4456,26600.0
2008-01-23 14:00:00,13.94,13.96,13.93,13.96,20400.0,8.4396,8.4517,8.4335,8.4517,20400.0
2008-01-23 14:30:00,13.95,14.0,13.89,13.98,32000.0,8.4456,8.4759,8.4093,8.4638,32000.0
2008-01-23 15:00:00,13.97,14.19,13.94,14.19,54200.0,8.4577,8.5909,8.4396,8.5909,54200.0
2008-01-23 15:30:00,14.23,14.5,14.23,14.5,25900.0,8.6151,8.7786,8.6151,8.7786,25900.0
2008-01-24 09:30:00,14.49,14.49,14.25,14.48,11100.0,8.7725,8.7725,8.6272,8.7665,11100.0
2008-01-24 10:00:00,14.46,14.49,14.42,14.47,17800.0,8.7544,8.7725,8.7302,8.7604,17800.0
2008-01-24 10:30:00,14.47,14.49,14.46,14.48,10900.0,8.7604,8.7725,8.7544,8.7665,10900.0
2008-01-24 11:00:00,14.48,14.49,14.45,14.49,6300.0,8.7665,8.7725,8.7483,8.7725,6300.0
2008-01-24 11:30:00,14.49,14.5,14.44,14.47,15600.0,8.7725,8.7786,8.7423,8.7604,15600.0
2008-01-24 12:00:00,14.46,14.47,14.41,14.45,8000.0,8.7544,8.7604,8.7241,8.7483,8000.0
2008-01-24 12:30:00,14.45,14.46,14.4,14.45,7400.0,8.7483,8.7544,8.7181,8.7483,7400.0
2008-01-24 13:00:00,14.46,14.69,14.4,14.62,18100.0,8.7544,8.8936,8.7181,8.8512,18100.0
2008-01-24 13:30:00,14.59,14.66,14.58,14.66,9400.0,8.8331,8.8755,8.827,8.8755,9400.0
2008-01-24 14:00:00,14.64,14.67,14.53,14.58,10900.0,8.8634,8.8815,8.7968,8.827,10900.0
2008-01-24 14:30:00,14.56,14.65,14.45,14.5,11100.0,8.8149,8.8694,8.7483,8.7786,11100.0
2008-01-24 15:00:00,14.49,14.52,14.39,14.39,16400.0,8.7725,8.7907,8.712,8.712,16400.0
2008-01-24 15:30:00,14.39,14.47,14.28,14.32,14500.0,8.712,8.7604,8.6454,8.6696,14500.0
2008-01-25 09:30:00,14.45,14.47,14.34,14.45,5900.0,8.7483,8.7604,8.6817,8.7483,5900.0
2008-01-25 10:00:00,14.42,14.47,14.3,14.43,12300.0,8.7302,8.7604,8.6575,8.7362,12300.0
2008-01-25 10:30:00,14.44,14.5,14.38,14.46,8700.0,8.7423,8.7786,8.7059,8.7544,8700.0
2008-01-25 11:00:00,14.45,14.5,14.45,14.5,7800.0,8.7483,8.7786,8.7483,8.7786,7800.0
2008-01-25 11:30:00,14.5,14.68,14.5,14.65,59400.0,8.7786,8.8876,8.7786,8.8694,59400.0
2008-01-25 12:00:00,14.65,14.84,14.65,14.84,10300.0,8.8694,8.9844,8.8694,8.9844,10300.0
2008-01-25 12:30:00,14.84,14.85,14.49,14.5,9200.0,8.9844,8.9905,8.7725,8.7786,9200.0
2008-01-25 13:00:00,14.49,14.49,14.32,14.33,6400.0,8.7725,8.7725,8.6696,8.6757,6400.0
2008-01-25 13:30:00,14.34,14.36,14.05,14.22,12200.0,8.6817,8.6938,8.5062,8.6091,12200.0
2008-01-25 14:00:00,14.21,14.24,13.88,13.9,24800.0,8.603,8.6212,8.4032,8.4153,24800.0
2008-01-25 14:30:00,13.92,13.94,13.6,13.81,22300.0,8.4274,8.4396,8.2337,8.3609,22300.0
2008-01-25 15:00:00,13.8,13.97,13.78,13.91,13900.0,8.3548,8.4577,8.3427,8.4214,13900.0
2008-01-25 15:30:00,13.93,13.99,13.83,13.93,16300.0,8.4335,8.4698,8.373,8.4335,16300.0
2008-01-28 09:30:00,14.01,14.01,13.89,13.97,9500.0,8.4819,8.4819,8.4093,8.4577,9500.0
2008-01-28 10:00:00,13.97,14.11,13.96,14.11,6300.0,8.4577,8.5425,8.4517,8.5425,6300.0
2008-01-28 10:30:00,14.1,14.19,14.05,14.05,9800.0,8.5364,8.5909,8.5062,8.5062,9800.0
2008-01-28 11:00:00,14.07,14.1,14.01,14.08,8200.0,8.5183,8.5364,8.4819,8.5243,8200.0
2008-01-28 11:30:00,14.09,14.1,13.99,14.05,6900.0,8.5304,8.5364,8.4698,8.5062,6900.0
2008-01-28 12:00:00,14.01,14.03,13.95,14.03,10200.0,8.4819,8.494,8.4456,8.494,10200.0
2008-01-28 12:30:00,14.03,14.03,14.0,14.03,2700.0,8.494,8.494,8.4759,8.494,2700.0
2008-01-28 13:00:00,14.03,14.46,13.92,14.16,130100.0,8.494,8.7544,8.4274,8.5727,130100.0
2008-01-28 13:30:00,14.16,14.2,14.13,14.18,18300.0,8.5727,8.597,8.5546,8.5849,18300.0
2008-01-28 14:00:00,14.19,14.24,14.17,14.23,14600.0,8.5909,8.6212,8.5788,8.6151,14600.0
2008-01-28 14:30:00,14.24,14.26,14.23,14.24,18700.0,8.6212,8.6333,8.6151,8.6212,18700.0
2008-01-28 15:00:00,14.23,14.24,14.15,14.2,10200.0,8.6151,8.6212,8.5667,8.597,10200.0
2008-01-28 15:30:00,14.18,14.29,14.16,14.19,43300.0,8.5849,8.6515,8.5727,8.5909,43300.0
2008-01-29 09:30:00,14.34,14.52,14.23,14.37,24500.0,8.6817,8.7907,8.6151,8.6999,24500.0
2008-01-29 10:00:00,14.41,14.42,14.36,14.41,20700.0,8.7241,8.7302,8.6938,8.7241,20700.0
2008-01-29 10:30:00,14.4,14.41,14.37,14.39,15900.0,8.7181,8.7241,8.6999,8.712,15900.0
2008-01-29 11:00:00,14.39,14.41,14.39,14.41,23200.0,8.712,8.7241,8.712,8.7241,23200.0
2008-01-29 11:30:00,14.4,14.41,14.36,14.39,10500.0,8.7181,8.7241,8.6938,8.712,10500.0
2008-01-29 12:00:00,14.38,14.39,14.35,14.39,13500.0,8.7059,8.712,8.6878,8.712,13500.0
2008-01-29 12:30:00,14.4,14.41,14.38,14.41,6900.0,8.7181,8.7241,8.7059,8.7241,6900.0
2008-01-29 13:00:00,14.41,14.41,14.4,14.4,3600.0,8.7241,8.7241,8.7181,8.7181,3600.0
2008-01-29 13:30:00,14.41,14.43,14.39,14.4,13200.0,8.7241,8.7362,8.712,8.7181,13200.0
2008-01-29 14:00:00,14.4,14.44,14.4,14.42,7600.0,8.7181,8.7423,8.7181,8.7302,7600.0
2008-01-29 14:30:00,14.42,14.45,14.41,14.43,13600.0,8.7302,8.7483,8.7241,8.7362,13600.0
2008-01-29 15:00:00,14.42,14.55,14.42,14.49,25000.0,8.7302,8.8089,8.7302,8.7725,25000.0
2008-01-29 15:30:00,14.49,14.49,14.43,14.45,66200.0,8.7725,8.7725,8.7362,8.7483,66200.0
2008-01-30 09:30:00,14.36,14.4,14.29,14.34,3000.0,8.6938,8.7181,8.6515,8.6817,3000.0
2008-01-30 10:00:00,14.28,14.42,14.27,14.39,5100.0,8.6454,8.7302,8.6393,8.712,5100.0
2008-01-30 10:30:00,14.39,14.53,14.39,14.52,8900.0,8.712,8.7968,8.712,8.7907,8900.0
2008-01-30 11:00:00,14.51,14.52,14.42,14.42,5100.0,8.7846,8.7907,8.7302,8.7302,5100.0
2008-01-30 11:30:00,14.43,14.44,14.3,14.35,10000.0,8.7362,8.7423,8.6575,8.6878,10000.0
2008-01-30 12:00:00,14.33,14.41,14.33,14.38,6100.0,8.6757,8.7241,8.6757,8.7059,6100.0
2008-01-30 12:30:00,14.36,14.39,14.23,14.29,17300.0,8.6938,8.712,8.6151,8.6515,17300.0
2008-01-30 13:00:00,14.31,14.36,14.31,14.35,4900.0,8.6636,8.6938,8.6636,8.6878,4900.0
2008-01-30 13:30:00,14.32,14.35,14.23,14.29,3800.0,8.6696,8.6878,8.6151,8.6515,3800.0
2008-01-30 14:00:00,14.27,14.46,14.27,14.36,14300.0,8.6393,8.7544,8.6393,8.6938,14300.0
2008-01-30 14:30:00,14.44,14.44,14.23,14.4,9500.0,8.7423,8.7423,8.6151,8.7181,9500.0
2008-01-30 15:00:00,14.4,14.52,14.35,14.46,11600.0,8.7181,8.7907,8.6878,8.7544,11600.0
2008-01-30 15:30:00,14.45,14.48,14.17,14.18,33800.0,8.7483,8.7665,8.5788,8.5849,33800.0
2008-01-31 09:30:00,13.85,14.06,13.85,14.05,11300.0,8.3851,8.5122,8.3851,8.5062,11300.0
2008-01-31 10:00:00,14.07,14.07,13.98,14.03,3700.0,8.5183,8.5183,8.4638,8.494,3700.0
2008-01-31 10:30:00,14.05,14.13,13.98,14.09,5200.0,8.5062,8.5546,8.4638,8.5304,5200.0
2008-01-31 11:00:00,14.17,14.54,14.17,14.54,6500.0,8.5788,8.8028,8.5788,8.8028,6500.0
2008-01-31 11:30:00,14.53,14.76,14.46,14.76,6600.0,8.7968,8.936,8.7544,8.936,6600.0
2008-01-31 12:00:00,14.75,14.77,14.24,14.77,26600.0,8.9299,8.9421,8.6212,8.9421,26600.0
2008-01-31 12:30:00,14.77,14.9,14.72,14.84,17300.0,8.9421,9.0208,8.9118,8.9844,17300.0
2008-01-31 13:00:00,14.83,15.33,14.83,14.99,19300.0,8.9784,9.2811,8.9784,9.0752,19300.0
2008-01-31 13:30:00,14.98,15.07,14.95,14.95,10600.0,9.0692,9.1237,9.051,9.051,10600.0
2008-01-31 14:00:00,14.94,14.99,14.89,14.99,9400.0,9.045,9.0752,9.0147,9.0752,9400.0
2008-01-31 14:30:00,14.99,15.18,14.98,15.09,11900.0,9.0752,9.1903,9.0692,9.1358,11900.0
2008-01-31 15:00:00,15.1,15.11,15.02,15.02,12300.0,9.1418,9.1479,9.0934,9.0934,12300.0
2008-01-31 15:30:00,15.02,15.04,14.28,14.3,73000.0,9.0934,9.1055,8.6454,8.6575,73000.0
2008-02-01 09:30:00,14.36,14.83,14.21,14.83,25100.0,8.6938,8.9784,8.603,8.9784,25100.0
2008-02-01 10:00:00,14.88,15.44,14.88,15.21,28300.0,9.0087,9.3477,9.0087,9.2084,28300.0
2008-02-01 10:30:00,15.2,15.35,15.14,15.27,19600.0,9.2024,9.2932,9.1661,9.2448,19600.0
2008-02-01 11:00:00,15.31,15.5,15.25,15.43,6600.0,9.269,9.384,9.2327,9.3416,6600.0
2008-02-01 11:30:00,15.41,15.84,15.24,15.84,21800.0,9.3295,9.5899,9.2266,9.5899,21800.0
2008-02-01 12:00:00,15.83,15.84,15.66,15.7,15400.0,9.5838,9.5899,9.4809,9.5051,15400.0
2008-02-01 12:30:00,15.7,15.82,15.59,15.61,18200.0,9.5051,9.5777,9.4385,9.4506,18200.0
2008-02-01 13:00:00,15.59,15.82,15.57,15.8,11900.0,9.4385,9.5777,9.4264,9.5656,11900.0
2008-02-01 13:30:00,15.78,15.96,15.74,15.74,14800.0,9.5535,9.6625,9.5293,9.5293,14800.0
2008-02-01 14:00:00,15.73,16.03,15.72,16.02,15200.0,9.5233,9.7049,9.5172,9.6988,15200.0
2008-02-01 14:30:00,16.02,16.22,16.02,16.11,22500.0,9.6988,9.8199,9.6988,9.7533,22500.0
2008-02-01 15:00:00,16.11,16.12,15.97,16.0,26900.0,9.7533,9.7594,9.6686,9.6867,26900.0
2008-02-01 15:30:00,15.99,16.05,15.76,15.76,46300.0,9.6807,9.717,9.5414,9.5414,46300.0
2008-02-04 09:30:00,15.65,15.83,15.35,15.48,10500.0,9.4748,9.5838,9.2932,9.3719,10500.0
2008-02-04 10:00:00,15.41,15.79,15.38,15.79,34300.0,9.3295,9.5596,9.3114,9.5596,34300.0
2008-02-04 10:30:00,15.78,16.12,15.74,16.11,13300.0,9.5535,9.7594,9.5293,9.7533,13300.0
2008-02-04 11:00:00,16.1,16.3,16.1,16.2,20900.0,9.7473,9.8683,9.7473,9.8078,20900.0
2008-02-04 11:30:00,16.2,16.29,16.15,16.26,31700.0,9.8078,9.8623,9.7775,9.8441,31700.0
2008-02-04 12:00:00,16.29,16.29,16.16,16.21,25000.0,9.8623,9.8623,9.7836,9.8139,25000.0
2008-02-04 12:30:00,16.23,16.28,16.17,16.19,18900.0,9.826,9.8562,9.7896,9.8018,18900.0
2008-02-04 13:00:00,16.19,16.19,16.09,16.09,18300.0,9.8018,9.8018,9.7412,9.7412,18300.0
2008-02-04 13:30:00,16.08,16.12,15.9,15.93,5700.0,9.7352,9.7594,9.6262,9.6443,5700.0
2008-02-04 14:00:00,15.91,15.97,15.84,15.97,8500.0,9.6322,9.6686,9.5899,9.6686,8500.0
2008-02-04 14:30:00,15.95,15.98,15.93,15.97,7500.0,9.6565,9.6746,9.6443,9.6686,7500.0
2008-02-04 15:00:00,15.96,15.98,15.86,15.91,20600.0,9.6625,9.6746,9.602,9.6322,20600.0
2008-02-04 15:30:00,15.91,16.01,15.89,15.9,27400.0,9.6322,9.6928,9.6201,9.6262,27400.0
2008-02-05 09:30:00,15.56,15.61,15.43,15.52,9800.0,9.4203,9.4506,9.3416,9.3961,9800.0
2008-02-05 10:00:00,15.55,15.59,15.52,15.57,2600.0,9.4143,9.4385,9.3961,9.4264,2600.0
2008-02-05 10:30:00,15.62,15.66,15.55,15.55,3200.0,9.4567,9.4809,9.4143,9.4143,3200.0
2008-02-05 11:00:00,15.54,15.58,15.4,15.52,9100.0,9.4082,9.4324,9.3235,9.3961,9100.0
2008-02-05 11:30:00,15.51,15.59,15.22,15.28,64900.0,9.3901,9.4385,9.2145,9.2508,64900.0
2008-02-05 12:00:00,15.3,15.31,15.1,15.13,11600.0,9.2629,9.269,9.1418,9.16,11600.0
2008-02-05 12:30:00,15.15,15.29,15.09,15.25,8900.0,9.1721,9.2569,9.1358,9.2327,8900.0
2008-02-05 13:00:00,15.26,15.31,15.14,15.17,4100.0,9.2387,9.269,9.1661,9.1842,4100.0
2008-02-05 13:30:00,15.17,15.17,15.04,15.05,4200.0,9.1842,9.1842,9.1055,9.1116,4200.0
2008-02-05 14:00:00,15.07,15.2,14.97,15.2,6600.0,9.1237,9.2024,9.0631,9.2024,6600.0
2008-02-05 14:30:00,15.18,15.23,15.14,15.21,9800.0,9.1903,9.2205,9.1661,9.2084,9800.0
2008-02-05 15:00:00,15.19,15.23,15.17,15.2,17300.0,9.1963,9.2205,9.1842,9.2024,17300.0
2008-02-05 15:30:00,15.2,15.27,15.17,15.19,29900.0,9.2024,9.2448,9.1842,9.1963,29900.0
2008-02-06 09:30:00,15.25,15.3,15.12,15.16,5200.0,9.2327,9.2629,9.154,9.1782,5200.0
2008-02-06 10:00:00,15.19,15.31,15.18,15.18,7800.0,9.1963,9.269,9.1903,9.1903,7800.0
2008-02-06 10:30:00,15.18,15.27,15.18,15.21,4000.0,9.1903,9.2448,9.1903,9.2084,4000.0
2008-02-06 11:00:00,15.23,15.37,15.23,15.37,6300.0,9.2205,9.3053,9.2205,9.3053,6300.0
2008-02-06 11:30:00,15.36,15.38,15.31,15.31,4700.0,9.2993,9.3114,9.269,9.269,4700.0
2008-02-06 12:00:00,15.29,15.32,15.06,15.06,7300.0,9.2569,9.275,9.1176,9.1176,7300.0
2008-02-06 12:30:00,15.05,15.08,15.01,15.03,2100.0,9.1116,9.1297,9.0874,9.0995,2100.0
2008-02-06 13:00:00,15.04,15.04,14.95,15.01,4300.0,9.1055,9.1055,9.051,9.0874,4300.0
2008-02-06 13:30:00,15.01,15.04,14.78,14.84,7700.0,9.0874,9.1055,8.9481,8.9844,7700.0
2008-02-06 14:00:00,14.84,14.89,14.81,14.82,2700.0,8.9844,9.0147,8.9663,8.9723,2700.0
2008-02-06 14:30:00,14.83,14.9,14.79,14.88,1900.0,8.9784,9.0208,8.9542,9.0087,1900.0
2008-02-06 15:00:00,14.88,14.96,14.74,14.83,9800.0,9.0087,9.0571,8.9239,8.9784,9800.0
2008-02-06 15:30:00,14.86,14.86,14.61,14.62,23600.0,8.9965,8.9965,8.8452,8.8512,23600.0
2008-02-07 09:30:00,14.45,14.55,14.1,14.13,8000.0,8.7483,8.8089,8.5364,8.5546,8000.0
2008-02-07 10:00:00,14.18,14.56,14.17,14.35,12800.0,8.5849,8.8149,8.5788,8.6878,12800.0
2008-02-07 10:30:00,14.36,14.39,14.11,14.12,9700.0,8.6938,8.712,8.5425,8.5485,9700.0
2008-02-07 11:00:00,14.13,14.2,14.02,14.07,9000.0,8.5546,8.597,8.488,8.5183,9000.0
2008-02-07 11:30:00,14.1,14.15,14.06,14.11,5400.0,8.5364,8.5667,8.5122,8.5425,5400.0
2008-02-07 12:00:00,14.11,14.23,14.1,14.19,4100.0,8.5425,8.6151,8.5364,8.5909,4100.0
2008-02-07 12:30:00,14.19,14.23,14.18,14.21,4900.0,8.5909,8.6151,8.5849,8.603,4900.0
2008-02-07 13:00:00,14.25,14.26,14.18,14.18,6100.0,8.6272,8.6333,8.5849,8.5849,6100.0
2008-02-07 13:30:00,14.18,14.22,14.18,14.22,9200.0,8.5849,8.6091,8.5849,8.6091,9200.0
2008-02-07 14:00:00,14.2,14.33,14.2,14.27,11300.0,8.597,8.6757,8.597,8.6393,11300.0
2008-02-07 14:30:00,14.25,14.26,14.18,14.18,11200.0,8.6272,8.6333,8.5849,8.5849,11200.0
2008-02-07 15:00:00,14.18,14.19,14.05,14.11,19600.0,8.5849,8.5909,8.5062,8.5425,19600.0
2008-02-07 15:30:00,14.1,14.16,14.0,14.16,25000.0,8.5364,8.5727,8.4759,8.5727,25000.0
2008-02-08 09:30:00,14.14,14.38,14.12,14.38,4900.0,8.5606,8.7059,8.5485,8.7059,4900.0
2008-02-08 10:00:00,14.38,14.44,14.22,14.23,5400.0,8.7059,8.7423,8.6091,8.6151,5400.0
2008-02-08 10:30:00,14.23,14.29,14.2,14.28,2300.0,8.6151,8.6515,8.597,8.6454,2300.0
2008-02-08 11:00:00,14.29,14.38,14.24,14.38,4400.0,8.6515,8.7059,8.6212,8.7059,4400.0
2008-02-08 11:30:00,14.39,14.42,14.25,14.26,3800.0,8.712,8.7302,8.6272,8.6333,3800.0
2008-02-08 12:00:00,14.2,14.24,13.84,13.92,9300.0,8.597,8.6212,8.379,8.4274,9300.0
2008-02-08 12:30:00,13.93,14.05,13.91,14.01,6400.0,8.4335,8.5062,8.4214,8.4819,6400.0
2008-02-08 13:00:00,13.98,13.98,13.9,13.9,3800.0,8.4638,8.4638,8.4153,8.4153,3800.0
2008-02-08 13:30:00,13.92,13.92,13.71,13.8,6900.0,8.4274,8.4274,8.3003,8.3548,6900.0
2008-02-08 14:00:00,13.8,13.92,13.74,13.92,4400.0,8.3548,8.4274,8.3185,8.4274,4400.0
2008-02-08 14:30:00,13.9,13.99,13.88,13.92,8800.0,8.4153,8.4698,8.4032,8.4274,8800.0
2008-02-08 15:00:00,13.9,13.91,13.77,13.8,4500.0,8.4153,8.4214,8.3366,8.3548,4500.0
2008-02-08 15:30:00,13.8,14.16,13.77,14.0,24100.0,8.3548,8.5727,8.3366,8.4759,24100.0
2008-02-11 09:30:00,14.28,14.28,13.95,14.11,11500.0,8.6454,8.6454,8.4456,8.5425,11500.0
2008-02-11 10:00:00,14.09,14.47,14.07,14.47,12200.0,8.5304,8.7604,8.5183,8.7604,12200.0
2008-02-11 10:30:00,14.45,14.59,14.23,14.54,6900.0,8.7483,8.8331,8.6151,8.8028,6900.0
2008-02-11 11:00:00,14.55,14.71,14.49,14.68,8200.0,8.8089,8.9057,8.7725,8.8876,8200.0
2008-02-11 11:30:00,14.68,14.68,14.51,14.63,8100.0,8.8876,8.8876,8.7846,8.8573,8100.0
2008-02-11 12:00:00,14.67,14.82,14.66,14.67,8300.0,8.8815,8.9723,8.8755,8.8815,8300.0
2008-02-11 12:30:00,14.68,14.82,14.67,14.78,6400.0,8.8876,8.9723,8.8815,8.9481,6400.0
2008-02-11 13:00:00,14.78,14.85,14.77,14.84,4200.0,8.9481,8.9905,8.9421,8.9844,4200.0
2008-02-11 13:30:00,14.86,15.18,14.85,15.15,13700.0,8.9965,9.1903,8.9905,9.1721,13700.0
2008-02-11 14:00:00,15.16,15.2,14.96,14.96,12000.0,9.1782,9.2024,9.0571,9.0571,12000.0
2008-02-11 14:30:00,14.95,14.95,14.71,14.8,6100.0,9.051,9.051,8.9057,8.9602,6100.0
2008-02-11 15:00:00,14.8,14.96,14.8,14.94,6100.0,8.9602,9.0571,8.9602,9.045,6100.0
2008-02-11 15:30:00,14.97,14.97,14.66,14.71,17700.0,9.0631,9.0631,8.8755,8.9057,17700.0
2008-02-12 09:30:00,14.72,14.85,14.68,14.83,7600.0,8.9118,8.9905,8.8876,8.9784,7600.0
2008-02-12 10:00:00,14.8,14.97,14.78,14.94,2400.0,8.9602,9.0631,8.9481,9.045,2400.0
2008-02-12 10:30:00,14.93,15.02,14.8,15.02,3900.0,9.0389,9.0934,8.9602,9.0934,3900.0
2008-02-12 11:00:00,15.05,15.09,15.0,15.06,3100.0,9.1116,9.1358,9.0813,9.1176,3100.0
2008-02-12 11:30:00,15.04,15.08,14.9,15.03,16200.0,9.1055,9.1297,9.0208,9.0995,16200.0
2008-02-12 12:00:00,15.0,15.03,15.0,15.01,7800.0,9.0813,9.0995,9.0813,9.0874,7800.0
2008-02-12 12:30:00,15.01,15.01,14.9,14.94,3900.0,9.0874,9.0874,9.0208,9.045,3900.0
2008-02-12 13:00:00,14.95,15.08,14.94,15.07,3000.0,9.051,9.1297,9.045,9.1237,3000.0
2008-02-12 13:30:00,15.08,15.08,14.98,15.02,5800.0,9.1297,9.1297,9.0692,9.0934,5800.0
2008-02-12 14:00:00,15.02,15.02,14.99,15.01,7700.0,9.0934,9.0934,9.0752,9.0874,7700.0
2008-02-12 14:30:00,15.02,15.14,15.0,15.14,8500.0,9.0934,9.1661,9.0813,9.1661,8500.0
2008-02-12 15:00:00,15.14,15.25,15.12,15.16,18900.0,9.1661,9.2327,9.154,9.1782,18900.0
2008-02-12 15:30:00,15.16,15.51,15.14,15.5,33400.0,9.1782,9.3901,9.1661,9.384,33400.0
2008-02-13 09:30:00,15.67,15.86,15.56,15.58,7700.0,9.4869,9.602,9.4203,9.4324,7700.0
2008-02-13 10:00:00,15.55,15.6,15.4,15.5,5500.0,9.4143,9.4446,9.3235,9.384,5500.0
2008-02-13 10:30:00,15.47,15.54,15.43,15.48,4400.0,9.3658,9.4082,9.3416,9.3719,4400.0
2008-02-13 11:00:00,15.5,15.53,15.47,15.51,10900.0,9.384,9.4022,9.3658,9.3901,10900.0
2008-02-13 11:30:00,15.51,15.55,15.47,15.5,4900.0,9.3901,9.4143,9.3658,9.384,4900.0
2008-02-13 12:00:00,15.49,15.66,15.49,15.58,7100.0,9.378,9.4809,9.378,9.4324,7100.0
2008-02-13 12:30:00,15.59,15.6,15.46,15.47,4600.0,9.4385,9.4446,9.3598,9.3658,4600.0
2008-02-13 13:00:00,15.46,15.46,15.44,15.46,5100.0,9.3598,9.3598,9.3477,9.3598,5100.0
2008-02-13 13:30:00,15.46,15.58,15.46,15.55,4700.0,9.3598,9.4324,9.3598,9.4143,4700.0
2008-02-13 14:00:00,15.55,15.63,15.45,15.45,16800.0,9.4143,9.4627,9.3537,9.3537,16800.0
2008-02-13 14:30:00,15.45,15.5,15.35,15.41,13100.0,9.3537,9.384,9.2932,9.3295,13100.0
2008-02-13 15:00:00,15.41,15.48,15.41,15.45,8200.0,9.3295,9.3719,9.3295,9.3537,8200.0
2008-02-13 15:30:00,15.44,15.57,15.43,15.44,59200.0,9.3477,9.4264,9.3416,9.3477,59200.0
2008-02-14 09:30:00,15.44,15.56,14.92,15.05,5300.0,9.3477,9.4203,9.0329,9.1116,5300.0
2008-02-14 10:00:00,15.04,15.23,15.04,15.19,4300.0,9.1055,9.2205,9.1055,9.1963,4300.0
2008-02-14 10:30:00,15.17,15.19,15.0,15.01,5600.0,9.1842,9.1963,9.0813,9.0874,5600.0
2008-02-14 11:00:00,15.03,15.19,15.0,15.19,12600.0,9.0995,9.1963,9.0813,9.1963,12600.0
2008-02-14 11:30:00,15.19,15.22,15.13,15.17,11900.0,9.1963,9.2145,9.16,9.1842,11900.0
2008-02-14 12:00:00,15.16,15.17,15.05,15.14,12100.0,9.1782,9.1842,9.1116,9.1661,12100.0
2008-02-14 12:30:00,15.11,15.25,15.11,15.25,5400.0,9.1479,9.2327,9.1479,9.2327,5400.0
2008-02-14 13:00:00,15.23,15.24,15.1,15.2,9100.0,9.2205,9.2266,9.1418,9.2024,9100.0
2008-02-14 13:30:00,15.21,15.27,15.12,15.2,8000.0,9.2084,9.2448,9.154,9.2024,8000.0
2008-02-14 14:00:00,15.19,15.26,15.18,15.2,7700.0,9.1963,9.2387,9.1903,9.2024,7700.0
2008-02-14 14:30:00,15.21,15.38,15.19,15.38,21800.0,9.2084,9.3114,9.1963,9.3114,21800.0
2008-02-14 15:00:00,15.34,15.5,15.33,15.5,17200.0,9.2871,9.384,9.2811,9.384,17200.0
2008-02-14 15:30:00,15.49,15.5,15.34,15.38,22300.0,9.378,9.384,9.2871,9.3114,22300.0
2008-02-15 09:30:00,15.29,15.51,14.68,14.88,25800.0,9.2569,9.3901,8.8876,9.0087,25800.0
2008-02-15 10:00:00,14.91,15.11,14.86,15.04,5200.0,9.0268,9.1479,8.9965,9.1055,5200.0
2008-02-15 10:30:00,15.06,15.23,15.06,15.16,3600.0,9.1176,9.2205,9.1176,9.1782,3600.0
2008-02-15 11:00:00,15.16,15.17,15.08,15.11,7500.0,9.1782,9.1842,9.1297,9.1479,7500.0
2008-02-15 11:30:00,15.08,15.15,15.07,15.13,4800.0,9.1297,9.1721,9.1237,9.16,4800.0
2008-02-15 12:00:00,15.15,15.15,15.07,15.07,3600.0,9.1721,9.1721,9.1237,9.1237,3600.0
2008-02-15 12:30:00,15.07,15.16,15.07,15.16,4500.0,9.1237,9.1782,9.1237,9.1782,4500.0
2008-02-15 13:00:00,15.17,15.17,15.09,15.09,3000.0,9.1842,9.1842,9.1358,9.1358,3000.0
2008-02-15 13:30:00,15.13,15.21,15.11,15.17,9800.0,9.16,9.2084,9.1479,9.1842,9800.0
2008-02-15 14:00:00,15.18,15.25,15.09,15.21,27700.0,9.1903,9.2327,9.1358,9.2084,27700.0
2008-02-15 14:30:00,15.17,15.25,15.17,15.18,8200.0,9.1842,9.2327,9.1842,9.1903,8200.0
2008-02-15 15:00:00,15.19,15.24,15.18,15.22,4300.0,9.1963,9.2266,9.1903,9.2145,4300.0
2008-02-15 15:30:00,15.2,15.32,15.19,15.31,7900.0,9.2024,9.275,9.1963,9.269,7900.0
2008-02-19 09:30:00,15.5,15.57,15.4,15.45,9200.0,9.384,9.4264,9.3235,9.3537,9200.0
2008-02-19 10:00:00,15.45,15.46,15.4,15.41,3300.0,9.3537,9.3598,9.3235,9.3295,3300.0
2008-02-19 10:30:00,15.41,15.41,15.22,15.26,3800.0,9.3295,9.3295,9.2145,9.2387,3800.0
2008-02-19 11:00:00,15.25,15.25,15.14,15.2,5300.0,9.2327,9.2327,9.1661,9.2024,5300.0
2008-02-19 11:30:00,15.2,15.22,15.19,15.19,3100.0,9.2024,9.2145,9.1963,9.1963,3100.0
2008-02-19 12:00:00,15.19,15.21,15.14,15.14,7900.0,9.1963,9.2084,9.1661,9.1661,7900.0
2008-02-19 12:30:00,15.16,15.24,15.14,15.19,12600.0,9.1782,9.2266,9.1661,9.1963,12600.0
2008-02-19 13:00:00,15.17,15.21,15.14,15.21,3800.0,9.1842,9.2084,9.1661,9.2084,3800.0
2008-02-19 13:30:00,15.21,15.24,15.21,15.22,1900.0,9.2084,9.2266,9.2084,9.2145,1900.0
2008-02-19 14:00:00,15.2,15.21,15.2,15.21,1900.0,9.2024,9.2084,9.2024,9.2084,1900.0
2008-02-19 14:30:00,15.19,15.2,15.13,15.15,12200.0,9.1963,9.2024,9.16,9.1721,12200.0
2008-02-19 15:00:00,15.13,15.22,15.11,15.11,6300.0,9.16,9.2145,9.1479,9.1479,6300.0
2008-02-19 15:30:00,15.11,15.25,15.11,15.25,14000.0,9.1479,9.2327,9.1479,9.2327,14000.0
2008-02-20 09:30:00,15.14,15.19,15.1,15.17,2000.0,9.1661,9.1963,9.1418,9.1842,2000.0
2008-02-20 10:00:00,15.16,15.17,15.07,15.09,6600.0,9.1782,9.1842,9.1237,9.1358,6600.0
2008-02-20 10:30:00,15.06,15.19,15.01,15.16,3600.0,9.1176,9.1963,9.0874,9.1782,3600.0
2008-02-20 11:00:00,15.17,15.26,15.16,15.26,2400.0,9.1842,9.2387,9.1782,9.2387,2400.0
2008-02-20 11:30:00,15.24,15.24,15.15,15.23,1800.0,9.2266,9.2266,9.1721,9.2205,1800.0
2008-02-20 12:00:00,15.23,15.48,15.2,15.41,3500.0,9.2205,9.3719,9.2024,9.3295,3500.0
2008-02-20 12:30:00,15.42,15.44,15.39,15.44,900.0,9.3356,9.3477,9.3174,9.3477,900.0
2008-02-20 13:00:00,15.42,15.5,15.41,15.44,4000.0,9.3356,9.384,9.3295,9.3477,4000.0
2008-02-20 13:30:00,15.43,15.5,15.43,15.49,7100.0,9.3416,9.384,9.3416,9.378,7100.0
2008-02-20 14:00:00,15.47,15.51,15.42,15.43,8000.0,9.3658,9.3901,9.3356,9.3416,8000.0
2008-02-20 14:30:00,15.44,15.53,15.34,15.5,27000.0,9.3477,9.4022,9.2871,9.384,27000.0
2008-02-20 15:00:00,15.45,15.54,15.45,15.5,10600.0,9.3537,9.4082,9.3537,9.384,10600.0
2008-02-20 15:30:00,15.5,15.64,15.49,15.63,13900.0,9.384,9.4688,9.378,9.4627,13900.0
2008-02-21 09:30:00,15.8,15.88,15.75,15.77,4800.0,9.5656,9.6141,9.5354,9.5475,4800.0
2008-02-21 10:00:00,15.79,16.07,15.76,16.02,7100.0,9.5596,9.7291,9.5414,9.6988,7100.0
2008-02-21 10:30:00,16.06,16.06,15.73,15.8,4200.0,9.723,9.723,9.5233,9.5656,4200.0
2008-02-21 11:00:00,15.76,15.77,15.7,15.7,2400.0,9.5414,9.5475,9.5051,9.5051,2400.0
2008-02-21 11:30:00,15.68,15.68,15.4,15.41,5200.0,9.493,9.493,9.3235,9.3295,5200.0
2008-02-21 12:00:00,15.42,15.42,15.37,15.37,3900.0,9.3356,9.3356,9.3053,9.3053,3900.0
2008-02-21 12:30:00,15.35,15.35,15.2,15.34,9600.0,9.2932,9.2932,9.2024,9.2871,9600.0
2008-02-21 13:00:00,15.34,15.38,15.29,15.34,6700.0,9.2871,9.3114,9.2569,9.2871,6700.0
2008-02-21 13:30:00,15.33,15.37,15.26,15.37,7900.0,9.2811,9.3053,9.2387,9.3053,7900.0
2008-02-21 14:00:00,15.35,15.36,15.31,15.33,2200.0,9.2932,9.2993,9.269,9.2811,2200.0
2008-02-21 14:30:00,15.33,15.33,15.2,15.29,7100.0,9.2811,9.2811,9.2024,9.2569,7100.0
2008-02-21 15:00:00,15.29,15.29,15.19,15.2,9800.0,9.2569,9.2569,9.1963,9.2024,9800.0
2008-02-21 15:30:00,15.2,15.32,15.18,15.32,28300.0,9.2024,9.275,9.1903,9.275,28300.0
2008-02-22 09:30:00,15.3,15.4,15.15,15.17,7300.0,9.2629,9.3235,9.1721,9.1842,7300.0
2008-02-22 10:00:00,15.13,15.19,15.1,15.14,6800.0,9.16,9.1963,9.1418,9.1661,6800.0
2008-02-22 10:30:00,15.15,15.21,15.1,15.15,6200.0,9.1721,9.2084,9.1418,9.1721,6200.0
2008-02-22 11:00:00,15.16,15.18,15.15,15.15,2700.0,9.1782,9.1903,9.1721,9.1721,2700.0
2008-02-22 11:30:00,15.15,15.17,15.12,15.12,2400.0,9.1721,9.1842,9.154,9.154,2400.0
2008-02-22 12:00:00,15.12,15.14,15.06,15.08,9700.0,9.154,9.1661,9.1176,9.1297,9700.0
2008-02-22 12:30:00,15.09,15.24,15.05,15.24,10600.0,9.1358,9.2266,9.1116,9.2266,10600.0
2008-02-22 13:00:00,15.2,15.23,15.15,15.15,2800.0,9.2024,9.2205,9.1721,9.1721,2800.0
2008-02-22 13:30:00,15.15,15.15,15.02,15.07,2400.0,9.1721,9.1721,9.0934,9.1237,2400.0
2008-02-22 14:00:00,15.04,15.2,15.0,15.17,8100.0,9.1055,9.2024,9.0813,9.1842,8100.0
2008-02-22 14:30:00,15.17,15.18,15.13,15.16,3200.0,9.1842,9.1903,9.16,9.1782,3200.0
2008-02-22 15:00:00,15.13,15.16,15.1,15.12,5800.0,9.16,9.1782,9.1418,9.154,5800.0
2008-02-22 15:30:00,15.1,15.42,15.1,15.4,13200.0,9.1418,9.3356,9.1418,9.3235,13200.0
2008-02-25 09:30:00,15.38,15.38,15.28,15.37,2700.0,9.3114,9.3114,9.2508,9.3053,2700.0
2008-02-25 10:00:00,15.36,15.77,15.34,15.7,7000.0,9.2993,9.5475,9.2871,9.5051,7000.0
2008-02-25 10:30:00,15.69,16.03,15.69,15.9,5800.0,9.499,9.7049,9.499,9.6262,5800.0
2008-02-25 11:00:00,15.9,15.9,15.62,15.62,3500.0,9.6262,9.6262,9.4567,9.4567,3500.0
2008-02-25 11:30:00,15.62,15.62,15.37,15.37,21000.0,9.4567,9.4567,9.3053,9.3053,21000.0
2008-02-25 12:00:00,15.38,15.38,15.25,15.28,6400.0,9.3114,9.3114,9.2327,9.2508,6400.0
2008-02-25 12:30:00,15.28,15.38,15.26,15.3,5600.0,9.2508,9.3114,9.2387,9.2629,5600.0
2008-02-25 13:00:00,15.3,15.36,15.29,15.31,3900.0,9.2629,9.2993,9.2569,9.269,3900.0
2008-02-25 13:30:00,15.3,15.33,15.26,15.26,11200.0,9.2629,9.2811,9.2387,9.2387,11200.0
2008-02-25 14:00:00,15.26,15.37,15.24,15.34,18500.0,9.2387,9.3053,9.2266,9.2871,18500.0
2008-02-25 14:30:00,15.33,15.4,15.3,15.32,9500.0,9.2811,9.3235,9.2629,9.275,9500.0
2008-02-25 15:00:00,15.3,15.37,15.3,15.35,11000.0,9.2629,9.3053,9.2629,9.2932,11000.0
2008-02-25 15:30:00,15.35,15.45,15.35,15.37,26400.0,9.2932,9.3537,9.2932,9.3053,26400.0
2008-02-26 09:30:00,15.29,15.29,15.16,15.17,8800.0,9.2569,9.2569,9.1782,9.1842,8800.0
2008-02-26 10:00:00,15.15,15.27,15.14,15.21,16300.0,9.1721,9.2448,9.1661,9.2084,16300.0
2008-02-26 10:30:00,15.24,15.25,15.2,15.22,5200.0,9.2266,9.2327,9.2024,9.2145,5200.0
2008-02-26 11:00:00,15.23,15.27,15.21,15.21,13800.0,9.2205,9.2448,9.2084,9.2084,13800.0
2008-02-26 11:30:00,15.24,15.74,15.22,15.33,10000.0,9.2266,9.5293,9.2145,9.2811,10000.0
2008-02-26 12:00:00,15.31,15.4,15.27,15.35,10100.0,9.269,9.3235,9.2448,9.2932,10100.0
2008-02-26 12:30:00,15.35,15.41,15.33,15.4,9200.0,9.2932,9.3295,9.2811,9.3235,9200.0
2008-02-26 13:00:00,15.4,15.41,15.22,15.3,9400.0,9.3235,9.3295,9.2145,9.2629,9400.0
2008-02-26 13:30:00,15.28,15.38,15.28,15.34,8500.0,9.2508,9.3114,9.2508,9.2871,8500.0
2008-02-26 14:00:00,15.36,15.41,15.34,15.36,31900.0,9.2993,9.3295,9.2871,9.2993,31900.0
2008-02-26 14:30:00,15.4,15.48,15.35,15.36,24300.0,9.3235,9.3719,9.2932,9.2993,24300.0
2008-02-26 15:00:00,15.36,15.38,15.31,15.34,25500.0,9.2993,9.3114,9.269,9.2871,25500.0
2008-02-26 15:30:00,15.37,15.38,15.29,15.34,15700.0,9.3053,9.3114,9.2569,9.2871,15700.0
2008-02-27 09:30:00,15.24,15.33,15.2,15.32,2600.0,9.2266,9.2811,9.2024,9.275,2600.0
2008-02-27 10:00:00,15.33,15.36,15.22,15.22,11800.0,9.2811,9.2993,9.2145,9.2145,11800.0
2008-02-27 10:30:00,15.22,15.31,15.21,15.21,13900.0,9.2145,9.269,9.2084,9.2084,13900.0
2008-02-27 11:00:00,15.22,15.28,15.2,15.2,11000.0,9.2145,9.2508,9.2024,9.2024,11000.0
2008-02-27 11:30:00,15.2,15.25,15.2,15.25,10200.0,9.2024,9.2327,9.2024,9.2327,10200.0
2008-02-27 12:00:00,15.25,15.28,15.2,15.23,11800.0,9.2327,9.2508,9.2024,9.2205,11800.0
2008-02-27 12:30:00,15.22,15.28,15.2,15.27,3600.0,9.2145,9.2508,9.2024,9.2448,3600.0
2008-02-27 13:00:00,15.26,15.3,15.21,15.24,27400.0,9.2387,9.2629,9.2084,9.2266,27400.0
2008-02-27 13:30:00,15.21,15.24,15.1,15.1,4400.0,9.2084,9.2266,9.1418,9.1418,4400.0
2008-02-27 14:00:00,15.11,15.11,14.91,14.94,7300.0,9.1479,9.1479,9.0268,9.045,7300.0
2008-02-27 14:30:00,14.97,15.0,14.96,14.99,5600.0,9.0631,9.0813,9.0571,9.0752,5600.0
2008-02-27 15:00:00,15.0,15.03,14.94,14.98,10500.0,9.0813,9.0995,9.045,9.0692,10500.0
2008-02-27 15:30:00,14.95,15.11,14.95,15.09,20300.0,9.051,9.1479,9.051,9.1358,20300.0
2008-02-28 09:30:00,14.99,15.04,14.91,14.91,8700.0,9.0752,9.1055,9.0268,9.0268,8700.0
2008-02-28 10:00:00,14.97,14.99,14.92,14.99,7300.0,9.0631,9.0752,9.0329,9.0752,7300.0
2008-02-28 10:30:00,14.97,14.98,14.75,14.75,11100.0,9.0631,9.0692,8.9299,8.9299,11100.0
2008-02-28 11:00:00,14.75,14.75,14.01,14.61,41600.0,8.9299,8.9299,8.4819,8.8452,41600.0
2008-02-28 11:30:00,14.62,14.63,14.53,14.6,34700.0,8.8512,8.8573,8.7968,8.8391,34700.0
2008-02-28 12:00:00,14.6,14.65,14.6,14.65,15700.0,8.8391,8.8694,8.8391,8.8694,15700.0
2008-02-28 12:30:00,14.66,14.68,14.63,14.63,21100.0,8.8755,8.8876,8.8573,8.8573,21100.0
2008-02-28 13:00:00,14.63,14.77,14.6,14.75,19700.0,8.8573,8.9421,8.8391,8.9299,19700.0
2008-02-28 13:30:00,14.76,14.79,14.69,14.73,40200.0,8.936,8.9542,8.8936,8.9178,40200.0
2008-02-28 14:00:00,14.74,14.88,14.74,14.86,98300.0,8.9239,9.0087,8.9239,8.9965,98300.0
2008-02-28 14:30:00,14.87,14.89,14.85,14.87,45000.0,9.0026,9.0147,8.9905,9.0026,45000.0
2008-02-28 15:00:00,14.88,14.88,14.77,14.8,23800.0,9.0087,9.0087,8.9421,8.9602,23800.0
2008-02-28 15:30:00,14.8,14.85,14.7,14.8,62800.0,8.9602,8.9905,8.8997,8.9602,62800.0
2008-02-29 09:30:00,14.65,14.75,14.58,14.71,4500.0,8.8694,8.9299,8.827,8.9057,4500.0
2008-02-29 10:00:00,14.71,14.9,14.71,14.88,37200.0,8.9057,9.0208,8.9057,9.0087,37200.0
2008-02-29 10:30:00,14.86,14.9,14.75,14.89,23700.0,8.9965,9.0208,8.9299,9.0147,23700.0
2008-02-29 11:00:00,14.91,14.97,14.83,14.87,12600.0,9.0268,9.0631,8.9784,9.0026,12600.0
2008-02-29 11:30:00,14.86,14.97,14.85,14.9,51000.0,8.9965,9.0631,8.9905,9.0208,51000.0
2008-02-29 12:00:00,14.94,15.12,14.91,15.01,28000.0,9.045,9.154,9.0268,9.0874,28000.0
2008-02-29 12:30:00,14.98,15.03,14.94,15.02,24700.0,9.0692,9.0995,9.045,9.0934,24700.0
2008-02-29 13:00:00,15.02,15.1,14.99,15.05,12000.0,9.0934,9.1418,9.0752,9.1116,12000.0
2008-02-29 13:30:00,15.08,15.08,14.64,14.71,34600.0,9.1297,9.1297,8.8634,8.9057,34600.0
2008-02-29 14:00:00,14.74,14.84,14.7,14.8,10100.0,8.9239,8.9844,8.8997,8.9602,10100.0
2008-02-29 14:30:00,14.8,14.87,14.54,14.7,32500.0,8.9602,9.0026,8.8028,8.8997,32500.0
2008-02-29 15:00:00,14.69,14.69,14.55,14.57,12400.0,8.8936,8.8936,8.8089,8.821,12400.0
2008-02-29 15:30:00,14.58,14.65,14.38,14.51,27100.0,8.827,8.8694,8.7059,8.7846,27100.0
2008-03-03 09:30:00,14.44,14.49,14.34,14.42,7300.0,8.7423,8.7725,8.6817,8.7302,7300.0
2008-03-03 10:00:00,14.42,14.62,14.4,14.59,31900.0,8.7302,8.8512,8.7181,8.8331,31900.0
2008-03-03 10:30:00,14.63,14.73,14.62,14.66,5900.0,8.8573,8.9178,8.8512,8.8755,5900.0
2008-03-03 11:00:00,14.68,14.68,14.61,14.66,7500.0,8.8876,8.8876,8.8452,8.8755,7500.0
2008-03-03 11:30:00,14.67,14.78,14.66,14.7,6600.0,8.8815,8.9481,8.8755,8.8997,6600.0
2008-03-03 12:00:00,14.69,14.7,14.65,14.68,2200.0,8.8936,8.8997,8.8694,8.8876,2200.0
2008-03-03 12:30:00,14.7,14.71,14.64,14.66,10200.0,8.8997,8.9057,8.8634,8.8755,10200.0
2008-03-03 13:00:00,14.66,14.66,14.55,14.57,7300.0,8.8755,8.8755,8.8089,8.821,7300.0
2008-03-03 13:30:00,14.55,14.59,14.5,14.5,5900.0,8.8089,8.8331,8.7786,8.7786,5900.0
2008-03-03 14:00:00,14.49,14.5,14.28,14.28,8600.0,8.7725,8.7786,8.6454,8.6454,8600.0
2008-03-03 14:30:00,14.29,14.3,14.19,14.2,12900.0,8.6515,8.6575,8.5909,8.597,12900.0
2008-03-03 15:00:00,14.21,14.35,14.21,14.35,11000.0,8.603,8.6878,8.603,8.6878,11000.0
2008-03-03 15:30:00,14.35,14.5,14.35,14.48,28200.0,8.6878,8.7786,8.6878,8.7665,28200.0
2008-03-04 09:30:00,14.27,14.72,14.2,14.7,28400.0,8.7476,9.0234,8.7047,9.0112,28400.0
2008-03-04 10:00:00,14.7,14.71,14.31,14.31,11300.0,9.0112,9.0173,8.7721,8.7721,11300.0
2008-03-04 10:30:00,14.26,14.32,14.21,14.31,9100.0,8.7414,8.7782,8.7108,8.7721,9100.0
2008-03-04 11:00:00,14.3,14.31,14.24,14.27,10700.0,8.766,8.7721,8.7292,8.7476,10700.0
2008-03-04 11:30:00,14.26,14.29,14.26,14.29,4200.0,8.7414,8.7598,8.7414,8.7598,4200.0
2008-03-04 12:00:00,14.26,14.34,14.26,14.29,5400.0,8.7414,8.7905,8.7414,8.7598,5400.0
2008-03-04 12:30:00,14.27,14.3,14.26,14.27,6100.0,8.7476,8.766,8.7414,8.7476,6100.0
2008-03-04 13:00:00,14.27,14.29,14.24,14.27,14400.0,8.7476,8.7598,8.7292,8.7476,14400.0
2008-03-04 13:30:00,14.26,14.29,14.24,14.25,9000.0,8.7414,8.7598,8.7292,8.7353,9000.0
2008-03-04 14:00:00,14.24,14.29,14.21,14.28,9500.0,8.7292,8.7598,8.7108,8.7537,9500.0
2008-03-04 14:30:00,14.25,14.32,14.23,14.25,7100.0,8.7353,8.7782,8.723,8.7353,7100.0
2008-03-04 15:00:00,14.25,14.52,14.23,14.39,14000.0,8.7353,8.9008,8.723,8.8211,14000.0
2008-03-04 15:30:00,14.37,14.53,14.31,14.33,10100.0,8.8089,8.9069,8.7721,8.7843,10100.0
2008-03-05 09:30:00,14.0,14.7,13.91,14.26,25100.0,8.5821,9.0112,8.5269,8.7414,25100.0
2008-03-05 10:00:00,14.26,14.3,14.22,14.25,7800.0,8.7414,8.766,8.7169,8.7353,7800.0
2008-03-05 10:30:00,14.26,14.38,14.23,14.38,7400.0,8.7414,8.815,8.723,8.815,7400.0
2008-03-05 11:00:00,14.38,14.4,14.18,14.23,12700.0,8.815,8.8273,8.6924,8.723,12700.0
2008-03-05 11:30:00,14.2,14.21,14.15,14.19,5000.0,8.7047,8.7108,8.674,8.6985,5000.0
2008-03-05 12:00:00,14.2,14.3,14.18,14.26,9000.0,8.7047,8.766,8.6924,8.7414,9000.0
2008-03-05 12:30:00,14.27,14.3,14.21,14.23,28200.0,8.7476,8.766,8.7108,8.723,28200.0
2008-03-05 13:00:00,14.23,14.26,14.13,14.2,11500.0,8.723,8.7414,8.6617,8.7047,11500.0
2008-03-05 13:30:00,14.21,14.26,14.14,14.21,18700.0,8.7108,8.7414,8.6679,8.7108,18700.0
2008-03-05 14:00:00,14.2,14.25,14.15,14.17,11400.0,8.7047,8.7353,8.674,8.6863,11400.0
2008-03-05 14:30:00,14.16,14.22,14.1,14.19,17900.0,8.6801,8.7169,8.6434,8.6985,17900.0
2008-03-05 15:00:00,14.2,14.28,14.17,14.27,11100.0,8.7047,8.7537,8.6863,8.7476,11100.0
2008-03-05 15:30:00,14.26,14.26,14.12,14.13,32800.0,8.7414,8.7414,8.6556,8.6617,32800.0
2008-03-06 09:30:00,14.05,14.05,13.19,13.43,99700.0,8.6127,8.6127,8.0855,8.2326,99700.0
2008-03-06 10:00:00,13.46,13.94,13.38,13.81,108100.0,8.251,8.5453,8.202,8.4656,108100.0
2008-03-06 10:30:00,13.82,13.87,13.65,13.68,81100.0,8.4717,8.5024,8.3675,8.3859,81100.0
2008-03-06 11:00:00,13.65,13.74,13.63,13.71,22300.0,8.3675,8.4227,8.3552,8.4043,22300.0
2008-03-06 11:30:00,13.72,13.8,13.6,13.76,7900.0,8.4104,8.4595,8.3369,8.4349,7900.0
2008-03-06 12:00:00,13.76,13.76,13.6,13.69,6800.0,8.4349,8.4349,8.3369,8.392,6800.0
2008-03-06 12:30:00,13.77,13.77,13.7,13.7,7200.0,8.4411,8.4411,8.3982,8.3982,7200.0
2008-03-06 13:00:00,13.7,13.72,13.68,13.71,10600.0,8.3982,8.4104,8.3859,8.4043,10600.0
2008-03-06 13:30:00,13.71,13.73,13.7,13.71,8300.0,8.4043,8.4165,8.3982,8.4043,8300.0
2008-03-06 14:00:00,13.71,13.74,13.7,13.74,28400.0,8.4043,8.4227,8.3982,8.4227,28400.0
2008-03-06 14:30:00,13.72,13.86,13.7,13.86,6500.0,8.4104,8.4962,8.3982,8.4962,6500.0
2008-03-06 15:00:00,13.87,13.87,13.7,13.79,16700.0,8.5024,8.5024,8.3982,8.4533,16700.0
2008-03-06 15:30:00,13.79,14.23,13.7,13.71,67900.0,8.4533,8.723,8.3982,8.4043,67900.0
2008-03-07 09:30:00,13.56,13.92,12.69,13.75,52300.0,8.3123,8.533,7.779,8.4288,52300.0
2008-03-07 10:00:00,13.62,13.83,13.35,13.48,39000.0,8.3491,8.4778,8.1836,8.2633,39000.0
2008-03-07 10:30:00,13.48,13.48,13.24,13.26,10500.0,8.2633,8.2633,8.1162,8.1284,10500.0
2008-03-07 11:00:00,13.26,13.26,13.11,13.18,20300.0,8.1284,8.1284,8.0365,8.0794,20300.0
2008-03-07 11:30:00,13.18,13.56,13.15,13.43,26800.0,8.0794,8.3123,8.061,8.2326,26800.0
2008-03-07 12:00:00,13.42,13.46,13.27,13.36,11300.0,8.2265,8.251,8.1346,8.1897,11300.0
2008-03-07 12:30:00,13.36,13.38,13.34,13.34,3200.0,8.1897,8.202,8.1775,8.1775,3200.0
2008-03-07 13:00:00,13.35,13.39,13.26,13.32,16600.0,8.1836,8.2081,8.1284,8.1652,16600.0
2008-03-07 13:30:00,13.3,13.34,13.28,13.34,7100.0,8.1529,8.1775,8.1407,8.1775,7100.0
2008-03-07 14:00:00,13.31,13.37,13.27,13.34,12900.0,8.1591,8.1959,8.1346,8.1775,12900.0
2008-03-07 14:30:00,13.31,13.33,13.27,13.32,13100.0,8.1591,8.1713,8.1346,8.1652,13100.0
2008-03-07 15:00:00,13.35,13.63,13.15,13.15,17200.0,8.1836,8.3552,8.061,8.061,17200.0
2008-03-07 15:30:00,13.15,13.25,13.05,13.19,41300.0,8.061,8.1223,7.9997,8.0855,41300.0
2008-03-10 09:30:00,13.2,13.35,13.2,13.35,7100.0,8.0916,8.1836,8.0916,8.1836,7100.0
2008-03-10 10:00:00,13.34,13.37,13.16,13.16,8400.0,8.1775,8.1959,8.0671,8.0671,8400.0
2008-03-10 10:30:00,13.17,13.36,13.17,13.28,5700.0,8.0733,8.1897,8.0733,8.1407,5700.0
2008-03-10 11:00:00,13.29,13.37,13.02,13.02,8900.0,8.1468,8.1959,7.9813,7.9813,8900.0
2008-03-10 11:30:00,13.05,13.18,12.98,13.02,38600.0,7.9997,8.0794,7.9568,7.9813,38600.0
2008-03-10 12:00:00,13.02,13.08,12.8,13.05,71200.0,7.9813,8.0181,7.8464,7.9997,71200.0
2008-03-10 12:30:00,13.1,13.1,12.78,12.98,46800.0,8.0303,8.0303,7.8342,7.9568,46800.0
2008-03-10 13:00:00,12.98,13.03,12.94,12.97,13100.0,7.9568,7.9874,7.9323,7.9507,13100.0
2008-03-10 13:30:00,12.98,13.12,12.98,13.08,7500.0,7.9568,8.0426,7.9568,8.0181,7500.0
2008-03-10 14:00:00,13.08,13.15,13.08,13.15,7400.0,8.0181,8.061,8.0181,8.061,7400.0
2008-03-10 14:30:00,13.15,13.15,12.97,13.0,11200.0,8.061,8.061,7.9507,7.969,11200.0
2008-03-10 15:00:00,12.99,13.05,12.97,13.03,12600.0,7.9629,7.9997,7.9507,7.9874,12600.0
2008-03-10 15:30:00,13.02,13.13,12.97,13.07,25700.0,7.9813,8.0487,7.9507,8.012,25700.0
2008-03-11 09:30:00,13.47,13.47,13.36,13.41,5900.0,8.2572,8.2572,8.1897,8.2204,5900.0
2008-03-11 10:00:00,13.38,13.68,13.34,13.68,8700.0,8.202,8.3859,8.1775,8.3859,8700.0
2008-03-11 10:30:00,13.71,13.91,13.68,13.8,8900.0,8.4043,8.5269,8.3859,8.4595,8900.0
2008-03-11 11:00:00,13.82,13.82,13.47,13.51,4500.0,8.4717,8.4717,8.2572,8.2817,4500.0
2008-03-11 11:30:00,13.5,13.53,13.42,13.42,3400.0,8.2755,8.2939,8.2265,8.2265,3400.0
2008-03-11 12:00:00,13.41,13.55,13.41,13.52,7600.0,8.2204,8.3062,8.2204,8.2878,7600.0
2008-03-11 12:30:00,13.49,13.55,13.41,13.5,5200.0,8.2694,8.3062,8.2204,8.2755,5200.0
2008-03-11 13:00:00,13.5,13.57,13.42,13.54,8800.0,8.2755,8.3185,8.2265,8.3001,8800.0
2008-03-11 13:30:00,13.54,13.6,13.51,13.55,5900.0,8.3001,8.3369,8.2817,8.3062,5900.0
2008-03-11 14:00:00,13.52,13.55,13.5,13.52,4800.0,8.2878,8.3062,8.2755,8.2878,4800.0
2008-03-11 14:30:00,13.54,13.74,13.51,13.74,11700.0,8.3001,8.4227,8.2817,8.4227,11700.0
2008-03-11 15:00:00,13.71,13.85,13.6,13.72,12100.0,8.4043,8.4901,8.3369,8.4104,12100.0
2008-03-11 15:30:00,13.72,13.9,13.67,13.87,28000.0,8.4104,8.5208,8.3798,8.5024,28000.0
2008-03-12 09:30:00,13.94,13.94,13.39,13.75,11200.0,8.5453,8.5453,8.2081,8.4288,11200.0
2008-03-12 10:00:00,13.78,13.81,13.36,13.64,24800.0,8.4472,8.4656,8.1897,8.3614,24800.0
2008-03-12 10:30:00,13.66,14.07,13.66,14.07,9400.0,8.3736,8.625,8.3736,8.625,9400.0
2008-03-12 11:00:00,14.14,14.2,14.04,14.09,8800.0,8.6679,8.7047,8.6066,8.6372,8800.0
2008-03-12 11:30:00,14.08,14.16,14.05,14.14,4600.0,8.6311,8.6801,8.6127,8.6679,4600.0
2008-03-12 12:00:00,14.17,14.19,14.11,14.11,5200.0,8.6863,8.6985,8.6495,8.6495,5200.0
2008-03-12 12:30:00,14.11,14.12,14.0,14.0,8800.0,8.6495,8.6556,8.5821,8.5821,8800.0
2008-03-12 13:00:00,13.99,14.15,13.95,14.14,4100.0,8.5759,8.674,8.5514,8.6679,4100.0
2008-03-12 13:30:00,14.15,14.15,14.07,14.08,3700.0,8.674,8.674,8.625,8.6311,3700.0
2008-03-12 14:00:00,14.09,14.09,14.0,14.01,3000.0,8.6372,8.6372,8.5821,8.5882,3000.0
2008-03-12 14:30:00,14.01,14.18,14.01,14.17,4800.0,8.5882,8.6924,8.5882,8.6863,4800.0
2008-03-12 15:00:00,14.16,14.17,14.06,14.06,6300.0,8.6801,8.6863,8.6188,8.6188,6300.0
2008-03-12 15:30:00,14.06,14.08,13.86,13.86,8700.0,8.6188,8.6311,8.4962,8.4962,8700.0
2008-03-13 09:30:00,13.75,13.75,13.52,13.55,2400.0,8.4288,8.4288,8.2878,8.3062,2400.0
2008-03-13 10:00:00,13.56,13.73,13.55,13.6,3300.0,8.3123,8.4165,8.3062,8.3369,3300.0
2008-03-13 10:30:00,13.62,13.62,13.47,13.56,5400.0,8.3491,8.3491,8.2572,8.3123,5400.0
2008-03-13 11:00:00,13.57,13.9,13.55,13.86,4900.0,8.3185,8.5208,8.3062,8.4962,4900.0
2008-03-13 11:30:00,13.84,13.92,13.84,13.87,6500.0,8.484,8.533,8.484,8.5024,6500.0
2008-03-13 12:00:00,13.82,14.05,13.82,14.05,4300.0,8.4717,8.6127,8.4717,8.6127,4300.0
2008-03-13 12:30:00,14.06,14.85,14.02,14.35,559500.0,8.6188,9.1031,8.5943,8.7966,559500.0
2008-03-13 13:00:00,14.26,14.73,14.26,14.63,75500.0,8.7414,9.0295,8.7414,8.9682,75500.0
2008-03-13 13:30:00,14.64,14.72,14.47,14.62,10500.0,8.9744,9.0234,8.8702,8.9621,10500.0
2008-03-13 14:00:00,14.58,14.71,14.53,14.67,10100.0,8.9376,9.0173,8.9069,8.9928,10100.0
2008-03-13 14:30:00,14.64,14.71,14.59,14.71,8800.0,8.9744,9.0173,8.9437,9.0173,8800.0
2008-03-13 15:00:00,14.74,15.0,14.7,14.94,23800.0,9.0357,9.1951,9.0112,9.1583,23800.0
2008-03-13 15:30:00,14.93,14.94,14.72,14.75,39400.0,9.1521,9.1583,9.0234,9.0418,39400.0
2008-03-14 09:30:00,15.03,15.03,14.41,14.43,13400.0,9.2134,9.2134,8.8334,8.8456,13400.0
2008-03-14 10:00:00,14.44,14.89,14.4,14.66,14600.0,8.8518,9.1276,8.8273,8.9866,14600.0
2008-03-14 10:30:00,14.64,14.73,14.55,14.73,7600.0,8.9744,9.0295,8.9192,9.0295,7600.0
2008-03-14 11:00:00,14.73,14.78,14.56,14.57,7000.0,9.0295,9.0602,8.9253,8.9315,7000.0
2008-03-14 11:30:00,14.55,14.6,14.51,14.51,6100.0,8.9192,8.9499,8.8947,8.8947,6100.0
2008-03-14 12:00:00,14.51,14.57,14.47,14.48,8900.0,8.8947,8.9315,8.8702,8.8763,8900.0
2008-03-14 12:30:00,14.48,14.48,14.38,14.41,11200.0,8.8763,8.8763,8.815,8.8334,11200.0
2008-03-14 13:00:00,14.4,14.43,14.38,14.41,34300.0,8.8273,8.8456,8.815,8.8334,34300.0
2008-03-14 13:30:00,14.42,14.49,14.4,14.47,7500.0,8.8395,8.8824,8.8273,8.8702,7500.0
2008-03-14 14:00:00,14.43,14.45,14.4,14.43,18600.0,8.8456,8.8579,8.8273,8.8456,18600.0
2008-03-14 14:30:00,14.42,14.47,14.4,14.43,18200.0,8.8395,8.8702,8.8273,8.8456,18200.0
2008-03-14 15:00:00,14.42,14.56,14.39,14.39,83500.0,8.8395,8.9253,8.8211,8.8211,83500.0
2008-03-14 15:30:00,14.39,14.44,14.25,14.32,26100.0,8.8211,8.8518,8.7353,8.7782,26100.0
2008-03-17 09:30:00,13.9,15.08,13.9,14.81,14300.0,8.5208,9.2441,8.5208,9.0786,14300.0
2008-03-17 10:00:00,14.72,14.72,14.37,14.44,6700.0,9.0234,9.0234,8.8089,8.8518,6700.0
2008-03-17 10:30:00,14.41,14.5,14.24,14.5,13300.0,8.8334,8.8886,8.7292,8.8886,13300.0
2008-03-17 11:00:00,14.5,14.5,14.27,14.31,40300.0,8.8886,8.8886,8.7476,8.7721,40300.0
2008-03-17 11:30:00,14.28,14.35,14.27,14.32,4100.0,8.7537,8.7966,8.7476,8.7782,4100.0
2008-03-17 12:00:00,14.3,14.35,14.3,14.34,4800.0,8.766,8.7966,8.766,8.7905,4800.0
2008-03-17 12:30:00,14.33,14.4,14.33,14.34,8000.0,8.7843,8.8273,8.7843,8.7905,8000.0
2008-03-17 13:00:00,14.32,14.35,14.31,14.33,4000.0,8.7782,8.7966,8.7721,8.7843,4000.0
2008-03-17 13:30:00,14.33,14.35,14.26,14.35,4700.0,8.7843,8.7966,8.7414,8.7966,4700.0
2008-03-17 14:00:00,14.35,14.42,14.31,14.34,7100.0,8.7966,8.8395,8.7721,8.7905,7100.0
2008-03-17 14:30:00,14.34,14.41,14.33,14.36,10100.0,8.7905,8.8334,8.7843,8.8027,10100.0
2008-03-17 15:00:00,14.32,14.41,14.32,14.35,11600.0,8.7782,8.8334,8.7782,8.7966,11600.0
2008-03-17 15:30:00,14.37,14.41,14.2,14.29,13500.0,8.8089,8.8334,8.7047,8.7598,13500.0
2008-03-18 09:30:00,14.5,14.5,14.3,14.35,13100.0,8.8886,8.8886,8.766,8.7966,13100.0
2008-03-18 10:00:00,14.39,14.5,14.3,14.34,10800.0,8.8211,8.8886,8.766,8.7905,10800.0
2008-03-18 10:30:00,14.34,14.34,14.28,14.32,10700.0,8.7905,8.7905,8.7537,8.7782,10700.0
2008-03-18 11:00:00,14.34,14.34,14.22,14.32,6300.0,8.7905,8.7905,8.7169,8.7782,6300.0
2008-03-18 11:30:00,14.34,14.34,14.29,14.33,6000.0,8.7905,8.7905,8.7598,8.7843,6000.0
2008-03-18 12:00:00,14.33,14.34,14.28,14.32,5100.0,8.7843,8.7905,8.7537,8.7782,5100.0
2008-03-18 12:30:00,14.34,14.47,14.31,14.47,7800.0,8.7905,8.8702,8.7721,8.8702,7800.0
2008-03-18 13:00:00,14.48,14.58,14.39,14.49,22200.0,8.8763,8.9376,8.8211,8.8824,22200.0
2008-03-18 13:30:00,14.47,14.52,14.45,14.51,6500.0,8.8702,8.9008,8.8579,8.8947,6500.0
2008-03-18 14:00:00,14.5,14.51,14.14,14.28,20100.0,8.8886,8.8947,8.6679,8.7537,20100.0
2008-03-18 14:30:00,14.29,14.69,14.26,14.61,19100.0,8.7598,9.005,8.7414,8.956,19100.0
2008-03-18 15:00:00,14.6,14.73,14.4,14.47,47800.0,8.9499,9.0295,8.8273,8.8702,47800.0
2008-03-18 15:30:00,14.49,14.68,14.39,14.53,77800.0,8.8824,8.9989,8.8211,8.9069,77800.0
2008-03-19 09:30:00,14.49,14.6,14.42,14.45,20000.0,8.8824,8.9499,8.8395,8.8579,20000.0
2008-03-19 10:00:00,14.45,14.67,14.45,14.67,7000.0,8.8579,8.9928,8.8579,8.9928,7000.0
2008-03-19 10:30:00,14.66,14.7,14.59,14.7,7500.0,8.9866,9.0112,8.9437,9.0112,7500.0
2008-03-19 11:00:00,14.71,15.25,14.71,15.13,7700.0,9.0173,9.3483,9.0173,9.2747,7700.0
2008-03-19 11:30:00,15.11,15.25,15.06,15.23,5900.0,9.2625,9.3483,9.2318,9.336,5900.0
2008-03-19 12:00:00,15.23,15.24,15.17,15.18,2600.0,9.336,9.3422,9.2993,9.3054,2600.0
2008-03-19 12:30:00,15.19,15.19,15.03,15.07,3700.0,9.3115,9.3115,9.2134,9.238,3700.0
2008-03-19 13:00:00,15.08,15.23,15.08,15.19,3600.0,9.2441,9.336,9.2441,9.3115,3600.0
2008-03-19 13:30:00,15.19,15.19,15.12,15.18,5100.0,9.3115,9.3115,9.2686,9.3054,5100.0
2008-03-19 14:00:00,15.19,15.25,15.17,15.25,9600.0,9.3115,9.3483,9.2993,9.3483,9600.0
2008-03-19 14:30:00,15.25,15.25,15.2,15.24,6800.0,9.3483,9.3483,9.3177,9.3422,6800.0
2008-03-19 15:00:00,15.23,15.23,15.13,15.13,13700.0,9.336,9.336,9.2747,9.2747,13700.0
2008-03-19 15:30:00,15.11,15.19,15.0,15.06,28500.0,9.2625,9.3115,9.1951,9.2318,28500.0
2008-03-20 09:30:00,14.99,15.03,14.87,14.95,287100.0,9.1889,9.2134,9.1154,9.1644,287100.0
2008-03-20 10:00:00,14.98,14.98,14.83,14.87,9400.0,9.1828,9.1828,9.0908,9.1154,9400.0
2008-03-20 10:30:00,14.89,14.9,14.88,14.89,12400.0,9.1276,9.1338,9.1215,9.1276,12400.0
2008-03-20 11:00:00,14.89,14.95,14.88,14.89,11500.0,9.1276,9.1644,9.1215,9.1276,11500.0
2008-03-20 11:30:00,14.89,14.89,14.52,14.6,12400.0,9.1276,9.1276,8.9008,8.9499,12400.0
2008-03-20 12:00:00,14.59,14.76,14.59,14.66,5500.0,8.9437,9.0479,8.9437,8.9866,5500.0
2008-03-20 12:30:00,14.66,14.72,14.62,14.65,5100.0,8.9866,9.0234,8.9621,8.9805,5100.0
2008-03-20 13:00:00,14.68,14.72,14.66,14.72,5300.0,8.9989,9.0234,8.9866,9.0234,5300.0
2008-03-20 13:30:00,14.72,14.8,14.71,14.74,156500.0,9.0234,9.0725,9.0173,9.0357,156500.0
2008-03-20 14:00:00,14.73,14.73,14.69,14.72,10900.0,9.0295,9.0295,9.005,9.0234,10900.0
2008-03-20 14:30:00,14.72,14.77,14.72,14.77,18000.0,9.0234,9.0541,9.0234,9.0541,18000.0
2008-03-20 15:00:00,14.77,14.77,14.75,14.76,16900.0,9.0541,9.0541,9.0418,9.0479,16900.0
2008-03-20 15:30:00,14.76,14.76,14.51,14.54,39000.0,9.0479,9.0479,8.8947,8.9131,39000.0
2008-03-24 09:30:00,14.6,14.62,14.53,14.6,9300.0,8.9499,8.9621,8.9069,8.9499,9300.0
2008-03-24 10:00:00,14.61,14.67,14.54,14.6,18600.0,8.956,8.9928,8.9131,8.9499,18600.0
2008-03-24 10:30:00,14.62,14.66,14.57,14.58,15800.0,8.9621,8.9866,8.9315,8.9376,15800.0
2008-03-24 11:00:00,14.6,14.61,14.59,14.61,13500.0,8.9499,8.956,8.9437,8.956,13500.0
2008-03-24 11:30:00,14.61,14.62,14.58,14.58,6800.0,8.956,8.9621,8.9376,8.9376,6800.0
2008-03-24 12:00:00,14.59,14.6,14.57,14.6,8300.0,8.9437,8.9499,8.9315,8.9499,8300.0
2008-03-24 12:30:00,14.6,14.61,14.59,14.6,13200.0,8.9499,8.956,8.9437,8.9499,13200.0
2008-03-24 13:00:00,14.6,14.61,14.58,14.6,6400.0,8.9499,8.956,8.9376,8.9499,6400.0
2008-03-24 13:30:00,14.6,14.64,14.59,14.62,8500.0,8.9499,8.9744,8.9437,8.9621,8500.0
2008-03-24 14:00:00,14.61,14.62,14.59,14.61,12600.0,8.956,8.9621,8.9437,8.956,12600.0
2008-03-24 14:30:00,14.62,14.62,14.6,14.61,7000.0,8.9621,8.9621,8.9499,8.956,7000.0
2008-03-24 15:00:00,14.61,14.62,14.61,14.62,12400.0,8.956,8.9621,8.956,8.9621,12400.0
2008-03-24 15:30:00,14.61,14.63,14.57,14.62,13200.0,8.956,8.9682,8.9315,8.9621,13200.0
2008-03-25 09:30:00,14.59,14.64,14.49,14.55,13200.0,8.9437,8.9744,8.8824,8.9192,13200.0
2008-03-25 10:00:00,14.55,14.56,14.51,14.55,15600.0,8.9192,8.9253,8.8947,8.9192,15600.0
2008-03-25 10:30:00,14.55,14.58,14.52,14.58,18500.0,8.9192,8.9376,8.9008,8.9376,18500.0
2008-03-25 11:00:00,14.57,14.58,14.5,14.54,13100.0,8.9315,8.9376,8.8886,8.9131,13100.0
2008-03-25 11:30:00,14.51,14.55,14.51,14.55,1000.0,8.8947,8.9192,8.8947,8.9192,1000.0
2008-03-25 12:00:00,14.54,14.56,14.54,14.56,5200.0,8.9131,8.9253,8.9131,8.9253,5200.0
2008-03-25 12:30:00,14.56,14.56,14.52,14.55,4200.0,8.9253,8.9253,8.9008,8.9192,4200.0
2008-03-25 13:00:00,14.55,14.56,14.46,14.56,8000.0,8.9192,8.9253,8.864,8.9253,8000.0
2008-03-25 13:30:00,14.56,14.57,14.55,14.57,4300.0,8.9253,8.9315,8.9192,8.9315,4300.0
2008-03-25 14:00:00,14.56,14.57,14.54,14.56,15100.0,8.9253,8.9315,8.9131,8.9253,15100.0
2008-03-25 14:30:00,14.56,14.57,14.52,14.57,5000.0,8.9253,8.9315,8.9008,8.9315,5000.0
2008-03-25 15:00:00,14.57,14.57,14.53,14.57,3700.0,8.9315,8.9315,8.9069,8.9315,3700.0
2008-03-25 15:30:00,14.57,14.58,14.54,14.58,6900.0,8.9315,8.9376,8.9131,8.9376,6900.0
2008-03-26 09:30:00,14.54,14.54,14.24,14.25,8400.0,8.9131,8.9131,8.7292,8.7353,8400.0
2008-03-26 10:00:00,14.25,14.29,14.17,14.27,2400.0,8.7353,8.7598,8.6863,8.7476,2400.0
2008-03-26 10:30:00,14.28,14.33,14.28,14.32,4400.0,8.7537,8.7843,8.7537,8.7782,4400.0
2008-03-26 11:00:00,14.33,14.33,14.18,14.22,6600.0,8.7843,8.7843,8.6924,8.7169,6600.0
2008-03-26 11:30:00,14.23,14.27,14.19,14.24,7000.0,8.723,8.7476,8.6985,8.7292,7000.0
2008-03-26 12:00:00,14.25,14.25,14.18,14.18,4500.0,8.7353,8.7353,8.6924,8.6924,4500.0
2008-03-26 12:30:00,14.18,14.21,14.16,14.17,4700.0,8.6924,8.7108,8.6801,8.6863,4700.0
2008-03-26 13:00:00,14.2,14.24,14.16,14.16,6100.0,8.7047,8.7292,8.6801,8.6801,6100.0
2008-03-26 13:30:00,14.1,14.15,14.04,14.09,8600.0,8.6434,8.674,8.6066,8.6372,8600.0
2008-03-26 14:00:00,14.09,14.15,14.05,14.08,13600.0,8.6372,8.674,8.6127,8.6311,13600.0
2008-03-26 14:30:00,14.09,14.1,14.03,14.09,13200.0,8.6372,8.6434,8.6004,8.6372,13200.0
2008-03-26 15:00:00,14.07,14.13,14.02,14.04,15700.0,8.625,8.6617,8.5943,8.6066,15700.0
2008-03-26 15:30:00,14.03,14.07,13.93,13.98,29500.0,8.6004,8.625,8.5391,8.5698,29500.0
2008-03-27 09:30:00,13.96,13.97,13.55,13.59,19700.0,8.5575,8.5637,8.3062,8.3307,19700.0
2008-03-27 10:00:00,13.61,13.68,13.56,13.67,21100.0,8.343,8.3859,8.3123,8.3798,21100.0
2008-03-27 10:30:00,13.66,13.67,13.51,13.54,11300.0,8.3736,8.3798,8.2817,8.3001,11300.0
2008-03-27 11:00:00,13.55,13.55,13.5,13.53,6700.0,8.3062,8.3062,8.2755,8.2939,6700.0
2008-03-27 11:30:00,13.53,13.59,13.52,13.57,9000.0,8.2939,8.3307,8.2878,8.3185,9000.0
2008-03-27 12:00:00,13.58,13.59,13.56,13.57,5200.0,8.3246,8.3307,8.3123,8.3185,5200.0
2008-03-27 12:30:00,13.58,13.58,13.56,13.58,7100.0,8.3246,8.3246,8.3123,8.3246,7100.0
2008-03-27 13:00:00,13.58,13.59,13.57,13.57,4500.0,8.3246,8.3307,8.3185,8.3185,4500.0
2008-03-27 13:30:00,13.56,13.58,13.55,13.57,7200.0,8.3123,8.3246,8.3062,8.3185,7200.0
2008-03-27 14:00:00,13.58,13.59,13.57,13.59,3700.0,8.3246,8.3307,8.3185,8.3307,3700.0
2008-03-27 14:30:00,13.59,13.61,13.58,13.58,24600.0,8.3307,8.343,8.3246,8.3246,24600.0
2008-03-27 15:00:00,13.58,13.61,13.58,13.61,9400.0,8.3246,8.343,8.3246,8.343,9400.0
2008-03-27 15:30:00,13.61,13.65,13.56,13.58,53900.0,8.343,8.3675,8.3123,8.3246,53900.0
2008-03-28 09:30:00,13.63,13.63,13.34,13.41,2600.0,8.3552,8.3552,8.1775,8.2204,2600.0
2008-03-28 10:00:00,13.42,13.48,12.87,12.95,67600.0,8.2265,8.2633,7.8894,7.9384,67600.0
2008-03-28 10:30:00,12.93,13.16,12.86,13.01,39600.0,7.9261,8.0671,7.8832,7.9752,39600.0
2008-03-28 11:00:00,13.0,13.02,12.26,12.53,144700.0,7.969,7.9813,7.5154,7.6809,144700.0
2008-03-28 11:30:00,12.58,13.34,12.58,13.06,117900.0,7.7116,8.1775,7.7116,8.0058,117900.0
2008-03-28 12:00:00,13.02,13.07,12.5,12.9,192000.0,7.9813,8.012,7.6625,7.9077,192000.0
2008-03-28 12:30:00,12.9,13.02,12.77,13.02,103500.0,7.9077,7.9813,7.8281,7.9813,103500.0
2008-03-28 13:00:00,13.01,13.33,13.01,13.21,28700.0,7.9752,8.1713,7.9752,8.0978,28700.0
2008-03-28 13:30:00,13.19,13.24,13.11,13.21,59300.0,8.0855,8.1162,8.0365,8.0978,59300.0
2008-03-28 14:00:00,13.2,13.21,13.01,13.1,49400.0,8.0916,8.0978,7.9752,8.0303,49400.0
2008-03-28 14:30:00,13.11,13.18,13.09,13.1,41500.0,8.0365,8.0794,8.0242,8.0303,41500.0
2008-03-28 15:00:00,13.11,13.15,13.09,13.1,33700.0,8.0365,8.061,8.0242,8.0303,33700.0
2008-03-28 15:30:00,13.1,13.22,12.89,12.89,124600.0,8.0303,8.1039,7.9016,7.9016,124600.0
2008-03-31 09:30:00,13.01,13.16,12.9,12.96,35900.0,7.9752,8.0671,7.9077,7.9445,35900.0
2008-03-31 10:00:00,12.95,13.02,12.84,12.85,10500.0,7.9384,7.9813,7.871,7.8771,10500.0
2008-03-31 10:30:00,12.87,12.87,12.65,12.8,19500.0,7.8894,7.8894,7.7545,7.8464,19500.0
2008-03-31 11:00:00,12.81,12.86,12.77,12.81,19900.0,7.8526,7.8832,7.8281,7.8526,19900.0
2008-03-31 11:30:00,12.81,12.84,12.73,12.81,37000.0,7.8526,7.871,7.8035,7.8526,37000.0
2008-03-31 12:00:00,12.79,12.87,12.65,12.81,43000.0,7.8403,7.8894,7.7545,7.8526,43000.0
2008-03-31 12:30:00,12.8,12.93,12.77,12.79,116000.0,7.8464,7.9261,7.8281,7.8403,116000.0
2008-03-31 13:00:00,12.8,12.89,12.75,12.81,87900.0,7.8464,7.9016,7.8158,7.8526,87900.0
2008-03-31 13:30:00,12.83,12.83,12.79,12.82,134500.0,7.8648,7.8648,7.8403,7.8587,134500.0
2008-03-31 14:00:00,12.81,12.83,12.8,12.82,86600.0,7.8526,7.8648,7.8464,7.8587,86600.0
2008-03-31 14:30:00,12.82,12.84,12.79,12.81,51900.0,7.8587,7.871,7.8403,7.8526,51900.0
2008-03-31 15:00:00,12.81,12.82,12.71,12.82,55300.0,7.8526,7.8587,7.7913,7.8587,55300.0
2008-03-31 15:30:00,12.81,13.27,12.73,12.79,170200.0,7.8526,8.1346,7.8035,7.8403,170200.0
2008-04-01 09:30:00,13.02,13.1,12.64,12.83,65900.0,7.9813,8.0303,7.7484,7.8648,65900.0
2008-04-01 10:00:00,12.92,12.92,12.81,12.85,93700.0,7.92,7.92,7.8526,7.8771,93700.0
2008-04-01 10:30:00,12.85,12.88,12.84,12.86,72600.0,7.8771,7.8955,7.871,7.8832,72600.0
2008-04-01 11:00:00,12.86,12.87,12.81,12.84,32800.0,7.8832,7.8894,7.8526,7.871,32800.0
2008-04-01 11:30:00,12.83,12.87,12.83,12.86,27600.0,7.8648,7.8894,7.8648,7.8832,27600.0
2008-04-01 12:00:00,12.87,12.88,12.82,12.85,72200.0,7.8894,7.8955,7.8587,7.8771,72200.0
2008-04-01 12:30:00,12.84,12.87,12.84,12.86,124600.0,7.871,7.8894,7.871,7.8832,124600.0
2008-04-01 13:00:00,12.85,12.87,12.85,12.85,47100.0,7.8771,7.8894,7.8771,7.8771,47100.0
2008-04-01 13:30:00,12.86,12.86,12.85,12.85,17700.0,7.8832,7.8832,7.8771,7.8771,17700.0
2008-04-01 14:00:00,12.85,12.87,12.83,12.85,43900.0,7.8771,7.8894,7.8648,7.8771,43900.0
2008-04-01 14:30:00,12.85,12.88,12.84,12.86,54200.0,7.8771,7.8955,7.871,7.8832,54200.0
2008-04-01 15:00:00,12.85,12.86,12.84,12.85,34300.0,7.8771,7.8832,7.871,7.8771,34300.0
2008-04-01 15:30:00,12.85,12.9,12.85,12.89,74700.0,7.8771,7.9077,7.8771,7.9016,74700.0
2008-04-02 09:30:00,12.9,13.05,12.68,12.84,8500.0,7.9077,7.9997,7.7729,7.871,8500.0
2008-04-02 10:00:00,12.86,12.87,12.82,12.85,9900.0,7.8832,7.8894,7.8587,7.8771,9900.0
2008-04-02 10:30:00,12.87,13.0,12.85,12.93,19000.0,7.8894,7.969,7.8771,7.9261,19000.0
2008-04-02 11:00:00,12.92,12.95,12.82,12.82,14700.0,7.92,7.9384,7.8587,7.8587,14700.0
2008-04-02 11:30:00,12.79,12.79,12.74,12.76,8700.0,7.8403,7.8403,7.8097,7.8219,8700.0
2008-04-02 12:00:00,12.77,12.87,12.72,12.85,23900.0,7.8281,7.8894,7.7974,7.8771,23900.0
2008-04-02 12:30:00,12.85,12.91,12.85,12.89,25300.0,7.8771,7.9139,7.8771,7.9016,25300.0
2008-04-02 13:00:00,12.87,12.94,12.87,12.9,10600.0,7.8894,7.9323,7.8894,7.9077,10600.0
2008-04-02 13:30:00,12.89,12.93,12.87,12.92,16300.0,7.9016,7.9261,7.8894,7.92,16300.0
2008-04-02 14:00:00,12.91,12.92,12.88,12.88,24200.0,7.9139,7.92,7.8955,7.8955,24200.0
2008-04-02 14:30:00,12.88,12.93,12.88,12.92,27400.0,7.8955,7.9261,7.8955,7.92,27400.0
2008-04-02 15:00:00,12.9,12.91,12.87,12.87,8500.0,7.9077,7.9139,7.8894,7.8894,8500.0
2008-04-02 15:30:00,12.87,12.9,12.82,12.84,14400.0,7.8894,7.9077,7.8587,7.871,14400.0
2008-04-03 09:30:00,12.74,12.87,12.05,12.47,215500.0,7.8097,7.8894,7.3867,7.6442,215500.0
2008-04-03 10:00:00,12.48,12.54,12.44,12.54,13900.0,7.6503,7.6871,7.6258,7.6871,13900.0
2008-04-03 10:30:00,12.51,12.54,12.42,12.45,22600.0,7.6687,7.6871,7.6135,7.6319,22600.0
2008-04-03 11:00:00,12.45,12.52,12.45,12.49,24200.0,7.6319,7.6748,7.6319,7.6564,24200.0
2008-04-03 11:30:00,12.5,12.55,12.48,12.51,25000.0,7.6625,7.6932,7.6503,7.6687,25000.0
2008-04-03 12:00:00,12.51,12.66,12.42,12.5,56900.0,7.6687,7.7606,7.6135,7.6625,56900.0
2008-04-03 12:30:00,12.47,12.53,12.46,12.52,49700.0,7.6442,7.6809,7.638,7.6748,49700.0
2008-04-03 13:00:00,12.52,12.88,12.49,12.88,24800.0,7.6748,7.8955,7.6564,7.8955,24800.0
2008-04-03 13:30:00,12.86,12.88,12.73,12.73,12700.0,7.8832,7.8955,7.8035,7.8035,12700.0
2008-04-03 14:00:00,12.7,12.76,12.7,12.72,32300.0,7.7851,7.8219,7.7851,7.7974,32300.0
2008-04-03 14:30:00,12.75,12.76,12.69,12.72,43500.0,7.8158,7.8219,7.779,7.7974,43500.0
2008-04-03 15:00:00,12.73,12.75,12.7,12.75,55700.0,7.8035,7.8158,7.7851,7.8158,55700.0
2008-04-03 15:30:00,12.73,12.82,12.69,12.71,59700.0,7.8035,7.8587,7.779,7.7913,59700.0
2008-04-04 09:30:00,12.88,12.88,12.63,12.79,9900.0,7.8955,7.8955,7.7422,7.8403,9900.0
2008-04-04 10:00:00,12.79,13.13,12.79,13.09,14800.0,7.8403,8.0487,7.8403,8.0242,14800.0
2008-04-04 10:30:00,13.11,13.19,13.05,13.18,13400.0,8.0365,8.0855,7.9997,8.0794,13400.0
2008-04-04 11:00:00,13.18,13.38,13.18,13.35,13800.0,8.0794,8.202,8.0794,8.1836,13800.0
2008-04-04 11:30:00,13.41,13.46,13.27,13.33,25400.0,8.2204,8.251,8.1346,8.1713,25400.0
2008-04-04 12:00:00,13.33,13.63,13.31,13.52,22800.0,8.1713,8.3552,8.1591,8.2878,22800.0
2008-04-04 12:30:00,13.49,13.54,13.41,13.51,14500.0,8.2694,8.3001,8.2204,8.2817,14500.0
2008-04-04 13:00:00,13.48,13.55,13.45,13.54,9800.0,8.2633,8.3062,8.2449,8.3001,9800.0
2008-04-04 13:30:00,13.55,13.62,13.46,13.46,12200.0,8.3062,8.3491,8.251,8.251,12200.0
2008-04-04 14:00:00,13.47,13.48,13.31,13.31,10500.0,8.2572,8.2633,8.1591,8.1591,10500.0
2008-04-04 14:30:00,13.3,13.34,13.26,13.32,7800.0,8.1529,8.1775,8.1284,8.1652,7800.0
2008-04-04 15:00:00,13.3,13.31,13.14,13.2,14700.0,8.1529,8.1591,8.0549,8.0916,14700.0
2008-04-04 15:30:00,13.21,13.27,13.18,13.26,13000.0,8.0978,8.1346,8.0794,8.1284,13000.0
2008-04-07 09:30:00,13.33,13.5,13.3,13.43,2500.0,8.1713,8.2755,8.1529,8.2326,2500.0
2008-04-07 10:00:00,13.43,13.43,13.31,13.33,3300.0,8.2326,8.2326,8.1591,8.1713,3300.0
2008-04-07 10:30:00,13.37,13.49,13.37,13.48,6100.0,8.1959,8.2694,8.1959,8.2633,6100.0
2008-04-07 11:00:00,13.5,13.5,13.47,13.49,6500.0,8.2755,8.2755,8.2572,8.2694,6500.0
2008-04-07 11:30:00,13.49,13.5,13.33,13.33,18300.0,8.2694,8.2755,8.1713,8.1713,18300.0
2008-04-07 12:00:00,13.34,13.43,13.33,13.39,4900.0,8.1775,8.2326,8.1713,8.2081,4900.0
2008-04-07 12:30:00,13.4,13.42,13.4,13.41,4700.0,8.2142,8.2265,8.2142,8.2204,4700.0
2008-04-07 13:00:00,13.41,13.41,13.39,13.4,3500.0,8.2204,8.2204,8.2081,8.2142,3500.0
2008-04-07 13:30:00,13.41,13.41,13.4,13.41,3700.0,8.2204,8.2204,8.2142,8.2204,3700.0
2008-04-07 14:00:00,13.41,13.44,13.38,13.39,14600.0,8.2204,8.2388,8.202,8.2081,14600.0
2008-04-07 14:30:00,13.4,13.5,13.4,13.48,22000.0,8.2142,8.2755,8.2142,8.2633,22000.0
2008-04-07 15:00:00,13.48,13.5,13.43,13.44,18500.0,8.2633,8.2755,8.2326,8.2388,18500.0
2008-04-07 15:30:00,13.43,13.43,13.28,13.32,21400.0,8.2326,8.2326,8.1407,8.1652,21400.0
2008-04-08 09:30:00,12.48,13.14,12.4,13.14,73500.0,7.6503,8.0549,7.6012,8.0549,73500.0
2008-04-08 10:00:00,13.16,13.46,13.11,13.43,37600.0,8.0671,8.251,8.0365,8.2326,37600.0
2008-04-08 10:30:00,13.43,13.62,13.42,13.48,28200.0,8.2326,8.3491,8.2265,8.2633,28200.0
2008-04-08 11:00:00,13.47,13.55,13.46,13.49,15400.0,8.2572,8.3062,8.251,8.2694,15400.0
2008-04-08 11:30:00,13.47,13.48,13.37,13.39,38200.0,8.2572,8.2633,8.1959,8.2081,38200.0
2008-04-08 12:00:00,13.39,13.41,13.38,13.4,5600.0,8.2081,8.2204,8.202,8.2142,5600.0
2008-04-08 12:30:00,13.4,13.44,13.38,13.4,22300.0,8.2142,8.2388,8.202,8.2142,22300.0
2008-04-08 13:00:00,13.4,13.4,13.33,13.33,9200.0,8.2142,8.2142,8.1713,8.1713,9200.0
2008-04-08 13:30:00,13.35,13.38,13.27,13.33,7800.0,8.1836,8.202,8.1346,8.1713,7800.0
2008-04-08 14:00:00,13.31,13.31,13.23,13.28,10900.0,8.1591,8.1591,8.11,8.1407,10900.0
2008-04-08 14:30:00,13.28,13.38,13.28,13.35,16600.0,8.1407,8.202,8.1407,8.1836,16600.0
2008-04-08 15:00:00,13.36,13.57,13.3,13.34,33700.0,8.1897,8.3185,8.1529,8.1775,33700.0
2008-04-08 15:30:00,13.35,13.38,13.29,13.3,27500.0,8.1836,8.202,8.1468,8.1529,27500.0
2008-04-09 09:30:00,13.43,13.49,12.83,13.1,34800.0,8.2326,8.2694,7.8648,8.0303,34800.0
2008-04-09 10:00:00,13.1,13.15,13.03,13.08,14500.0,8.0303,8.061,7.9874,8.0181,14500.0
2008-04-09 10:30:00,13.08,13.08,12.91,12.93,9700.0,8.0181,8.0181,7.9139,7.9261,9700.0
2008-04-09 11:00:00,12.93,12.95,12.91,12.91,9800.0,7.9261,7.9384,7.9139,7.9139,9800.0
2008-04-09 11:30:00,12.92,12.93,12.77,12.78,13100.0,7.92,7.9261,7.8281,7.8342,13100.0
2008-04-09 12:00:00,12.81,12.95,12.78,12.89,9500.0,7.8526,7.9384,7.8342,7.9016,9500.0
2008-04-09 12:30:00,12.89,12.91,12.8,12.8,7900.0,7.9016,7.9139,7.8464,7.8464,7900.0
2008-04-09 13:00:00,12.82,12.88,12.8,12.87,11500.0,7.8587,7.8955,7.8464,7.8894,11500.0
2008-04-09 13:30:00,12.87,12.89,12.82,12.82,3600.0,7.8894,7.9016,7.8587,7.8587,3600.0
2008-04-09 14:00:00,12.82,12.85,12.82,12.82,9400.0,7.8587,7.8771,7.8587,7.8587,9400.0
2008-04-09 14:30:00,12.82,12.84,12.8,12.8,15300.0,7.8587,7.871,7.8464,7.8464,15300.0
2008-04-09 15:00:00,12.8,12.81,12.68,12.79,24900.0,7.8464,7.8526,7.7729,7.8403,24900.0
2008-04-09 15:30:00,12.79,12.92,12.78,12.84,55100.0,7.8403,7.92,7.8342,7.871,55100.0
2008-04-10 09:30:00,12.92,12.92,12.8,12.84,5800.0,7.92,7.92,7.8464,7.871,5800.0
2008-04-10 10:00:00,12.81,12.95,12.81,12.9,7600.0,7.8526,7.9384,7.8526,7.9077,7600.0
2008-04-10 10:30:00,12.9,12.96,12.83,12.9,8100.0,7.9077,7.9445,7.8648,7.9077,8100.0
2008-04-10 11:00:00,12.92,13.07,12.9,12.97,19800.0,7.92,8.012,7.9077,7.9507,19800.0
2008-04-10 11:30:00,12.97,13.05,12.92,12.98,5600.0,7.9507,7.9997,7.92,7.9568,5600.0
2008-04-10 12:00:00,12.99,12.99,12.96,12.97,2100.0,7.9629,7.9629,7.9445,7.9507,2100.0
2008-04-10 12:30:00,12.95,13.01,12.95,12.99,4900.0,7.9384,7.9752,7.9384,7.9629,4900.0
2008-04-10 13:00:00,13.01,13.21,12.99,13.14,19200.0,7.9752,8.0978,7.9629,8.0549,19200.0
2008-04-10 13:30:00,13.13,13.18,13.04,13.07,49300.0,8.0487,8.0794,7.9936,8.012,49300.0
2008-04-10 14:00:00,13.05,13.17,12.96,13.05,63200.0,7.9997,8.0733,7.9445,7.9997,63200.0
2008-04-10 14:30:00,13.05,13.12,13.04,13.08,13300.0,7.9997,8.0426,7.9936,8.0181,13300.0
2008-04-10 15:00:00,13.1,13.16,13.08,13.15,12500.0,8.0303,8.0671,8.0181,8.061,12500.0
2008-04-10 15:30:00,13.15,13.15,13.04,13.06,40900.0,8.061,8.061,7.9936,8.0058,40900.0
2008-04-11 09:30:00,13.07,13.1,12.9,12.97,28200.0,8.012,8.0303,7.9077,7.9507,28200.0
2008-04-11 10:00:00,12.96,13.04,12.92,13.04,12000.0,7.9445,7.9936,7.92,7.9936,12000.0
2008-04-11 10:30:00,13.06,13.07,12.98,13.02,32600.0,8.0058,8.012,7.9568,7.9813,32600.0
2008-04-11 11:00:00,13.03,13.12,13.01,13.03,12800.0,7.9874,8.0426,7.9752,7.9874,12800.0
2008-04-11 11:30:00,13.0,13.04,12.87,12.98,33900.0,7.969,7.9936,7.8894,7.9568,33900.0
2008-04-11 12:00:00,12.96,13.0,12.96,12.99,8400.0,7.9445,7.969,7.9445,7.9629,8400.0
2008-04-11 12:30:00,12.98,13.0,12.97,13.0,9700.0,7.9568,7.969,7.9507,7.969,9700.0
2008-04-11 13:00:00,13.0,13.0,12.98,12.98,8300.0,7.969,7.969,7.9568,7.9568,8300.0
2008-04-11 13:30:00,12.99,13.01,12.97,13.01,13600.0,7.9629,7.9752,7.9507,7.9752,13600.0
2008-04-11 14:00:00,13.0,13.03,12.98,13.0,15500.0,7.969,7.9874,7.9568,7.969,15500.0
2008-04-11 14:30:00,13.03,13.15,13.03,13.09,13900.0,7.9874,8.061,7.9874,8.0242,13900.0
2008-04-11 15:00:00,13.08,13.14,12.96,12.97,122400.0,8.0181,8.0549,7.9445,7.9507,122400.0
2008-04-11 15:30:00,12.97,13.01,12.9,13.0,43300.0,7.9507,7.9752,7.9077,7.969,43300.0
2008-04-14 09:30:00,13.0,13.09,12.86,13.02,28000.0,7.969,8.0242,7.8832,7.9813,28000.0
2008-04-14 10:00:00,13.03,13.22,13.0,13.14,40100.0,7.9874,8.1039,7.969,8.0549,40100.0
2008-04-14 10:30:00,13.14,13.26,13.04,13.05,24900.0,8.0549,8.1284,7.9936,7.9997,24900.0
2008-04-14 11:00:00,13.04,13.19,12.93,12.99,37600.0,7.9936,8.0855,7.9261,7.9629,37600.0
2008-04-14 11:30:00,12.98,13.04,12.98,13.02,6300.0,7.9568,7.9936,7.9568,7.9813,6300.0
2008-04-14 12:00:00,13.02,13.06,12.98,13.01,11600.0,7.9813,8.0058,7.9568,7.9752,11600.0
2008-04-14 12:30:00,13.01,13.23,13.0,13.22,16700.0,7.9752,8.11,7.969,8.1039,16700.0
2008-04-14 13:00:00,13.23,13.23,13.11,13.2,39700.0,8.11,8.11,8.0365,8.0916,39700.0
2008-04-14 13:30:00,13.2,13.2,13.11,13.13,10500.0,8.0916,8.0916,8.0365,8.0487,10500.0
2008-04-14 14:00:00,13.13,13.17,13.09,13.1,14100.0,8.0487,8.0733,8.0242,8.0303,14100.0
2008-04-14 14:30:00,13.1,13.15,13.08,13.1,19600.0,8.0303,8.061,8.0181,8.0303,19600.0
2008-04-14 15:00:00,13.1,13.11,13.06,13.07,22100.0,8.0303,8.0365,8.0058,8.012,22100.0
2008-04-14 15:30:00,13.07,13.11,13.06,13.1,24700.0,8.012,8.0365,8.0058,8.0303,24700.0
2008-04-15 09:30:00,13.28,13.34,13.13,13.19,14400.0,8.1407,8.1775,8.0487,8.0855,14400.0
2008-04-15 10:00:00,13.18,13.22,13.1,13.22,8300.0,8.0794,8.1039,8.0303,8.1039,8300.0
2008-04-15 10:30:00,13.22,13.22,13.17,13.19,5000.0,8.1039,8.1039,8.0733,8.0855,5000.0
2008-04-15 11:00:00,13.19,13.22,13.1,13.1,28700.0,8.0855,8.1039,8.0303,8.0303,28700.0
2008-04-15 11:30:00,13.1,13.15,13.03,13.05,27900.0,8.0303,8.061,7.9874,7.9997,27900.0
2008-04-15 12:00:00,13.04,13.15,12.97,13.15,41300.0,7.9936,8.061,7.9507,8.061,41300.0
2008-04-15 12:30:00,13.15,13.15,13.05,13.05,8900.0,8.061,8.061,7.9997,7.9997,8900.0
2008-04-15 13:00:00,13.05,13.19,12.98,13.1,12200.0,7.9997,8.0855,7.9568,8.0303,12200.0
2008-04-15 13:30:00,13.1,13.19,13.07,13.18,9800.0,8.0303,8.0855,8.012,8.0794,9800.0
2008-04-15 14:00:00,13.2,13.21,13.18,13.2,6400.0,8.0916,8.0978,8.0794,8.0916,6400.0
2008-04-15 14:30:00,13.2,13.24,13.11,13.11,6400.0,8.0916,8.1162,8.0365,8.0365,6400.0
2008-04-15 15:00:00,13.12,13.18,13.09,13.12,8700.0,8.0426,8.0794,8.0242,8.0426,8700.0
2008-04-15 15:30:00,13.13,13.25,13.13,13.24,24400.0,8.0487,8.1223,8.0487,8.1162,24400.0
2008-04-16 09:30:00,13.35,13.5,13.32,13.36,24500.0,8.1836,8.2755,8.1652,8.1897,24500.0
2008-04-16 10:00:00,13.39,13.51,13.34,13.42,31100.0,8.2081,8.2817,8.1775,8.2265,31100.0
2008-04-16 10:30:00,13.39,13.5,13.39,13.44,17300.0,8.2081,8.2755,8.2081,8.2388,17300.0
2008-04-16 11:00:00,13.44,13.5,13.42,13.45,20600.0,8.2388,8.2755,8.2265,8.2449,20600.0
2008-04-16 11:30:00,13.44,13.45,13.39,13.4,2900.0,8.2388,8.2449,8.2081,8.2142,2900.0
2008-04-16 12:00:00,13.41,13.45,13.4,13.44,9600.0,8.2204,8.2449,8.2142,8.2388,9600.0
2008-04-16 12:30:00,13.45,13.52,13.39,13.4,10400.0,8.2449,8.2878,8.2081,8.2142,10400.0
2008-04-16 13:00:00,13.42,13.49,13.4,13.46,13100.0,8.2265,8.2694,8.2142,8.251,13100.0
2008-04-16 13:30:00,13.48,13.48,13.46,13.48,6000.0,8.2633,8.2633,8.251,8.2633,6000.0
2008-04-16 14:00:00,13.48,13.51,13.46,13.51,14100.0,8.2633,8.2817,8.251,8.2817,14100.0
2008-04-16 14:30:00,13.51,13.55,13.45,13.51,15100.0,8.2817,8.3062,8.2449,8.2817,15100.0
2008-04-16 15:00:00,13.52,13.62,13.48,13.48,42400.0,8.2878,8.3491,8.2633,8.2633,42400.0
2008-04-16 15:30:00,13.51,13.7,13.45,13.68,45100.0,8.2817,8.3982,8.2449,8.3859,45100.0
2008-04-17 09:30:00,13.6,13.65,13.39,13.6,7400.0,8.3369,8.3675,8.2081,8.3369,7400.0
2008-04-17 10:00:00,13.64,13.73,13.52,13.66,5300.0,8.3614,8.4165,8.2878,8.3736,5300.0
2008-04-17 10:30:00,13.69,13.78,13.64,13.75,85900.0,8.392,8.4472,8.3614,8.4288,85900.0
2008-04-17 11:00:00,13.8,13.93,13.77,13.82,21100.0,8.4595,8.5391,8.4411,8.4717,21100.0
2008-04-17 11:30:00,13.81,13.82,13.72,13.81,23800.0,8.4656,8.4717,8.4104,8.4656,23800.0
2008-04-17 12:00:00,13.79,13.79,13.75,13.77,21200.0,8.4533,8.4533,8.4288,8.4411,21200.0
2008-04-17 12:30:00,13.75,13.8,13.75,13.8,101500.0,8.4288,8.4595,8.4288,8.4595,101500.0
2008-04-17 13:00:00,13.78,13.83,13.78,13.83,65200.0,8.4472,8.4778,8.4472,8.4778,65200.0
2008-04-17 13:30:00,13.82,13.87,13.82,13.85,2700.0,8.4717,8.5024,8.4717,8.4901,2700.0
2008-04-17 14:00:00,13.83,13.86,13.83,13.84,3000.0,8.4778,8.4962,8.4778,8.484,3000.0
2008-04-17 14:30:00,13.84,13.85,13.75,13.76,3900.0,8.484,8.4901,8.4288,8.4349,3900.0
2008-04-17 15:00:00,13.75,13.8,13.75,13.76,9400.0,8.4288,8.4595,8.4288,8.4349,9400.0
2008-04-17 15:30:00,13.76,13.85,13.76,13.83,28900.0,8.4349,8.4901,8.4349,8.4778,28900.0
2008-04-18 09:30:00,14.03,14.04,13.88,13.97,31800.0,8.6004,8.6066,8.5085,8.5637,31800.0
2008-04-18 10:00:00,13.99,13.99,13.85,13.89,15700.0,8.5759,8.5759,8.4901,8.5146,15700.0
2008-04-18 10:30:00,13.9,14.2,13.9,14.15,7200.0,8.5208,8.7047,8.5208,8.674,7200.0
2008-04-18 11:00:00,14.17,14.18,14.08,14.08,5700.0,8.6863,8.6924,8.6311,8.6311,5700.0
2008-04-18 11:30:00,14.07,14.34,14.07,14.34,5400.0,8.625,8.7905,8.625,8.7905,5400.0
2008-04-18 12:00:00,14.3,14.34,14.16,14.17,6100.0,8.766,8.7905,8.6801,8.6863,6100.0
2008-04-18 12:30:00,14.18,14.19,14.16,14.18,2000.0,8.6924,8.6985,8.6801,8.6924,2000.0
2008-04-18 13:00:00,14.16,14.2,14.16,14.19,5300.0,8.6801,8.7047,8.6801,8.6985,5300.0
2008-04-18 13:30:00,14.18,14.19,14.08,14.15,4900.0,8.6924,8.6985,8.6311,8.674,4900.0
2008-04-18 14:00:00,14.15,14.15,14.11,14.15,4800.0,8.674,8.674,8.6495,8.674,4800.0
2008-04-18 14:30:00,14.14,14.29,14.14,14.25,18300.0,8.6679,8.7598,8.6679,8.7353,18300.0
2008-04-18 15:00:00,14.25,14.31,14.22,14.3,24000.0,8.7353,8.7721,8.7169,8.766,24000.0
2008-04-18 15:30:00,14.3,14.53,14.27,14.35,116600.0,8.766,8.9069,8.7476,8.7966,116600.0
2008-04-21 09:30:00,14.22,14.35,14.16,14.34,16300.0,8.7169,8.7966,8.6801,8.7905,16300.0
2008-04-21 10:00:00,14.32,14.39,14.25,14.28,13600.0,8.7782,8.8211,8.7353,8.7537,13600.0
2008-04-21 10:30:00,14.28,14.45,14.25,14.43,112500.0,8.7537,8.8579,8.7353,8.8456,112500.0
2008-04-21 11:00:00,14.43,14.59,14.42,14.59,11500.0,8.8456,8.9437,8.8395,8.9437,11500.0
2008-04-21 11:30:00,14.58,14.68,14.51,14.61,9500.0,8.9376,8.9989,8.8947,8.956,9500.0
2008-04-21 12:00:00,14.59,14.59,14.37,14.37,6200.0,8.9437,8.9437,8.8089,8.8089,6200.0
2008-04-21 12:30:00,14.37,14.37,14.27,14.27,8200.0,8.8089,8.8089,8.7476,8.7476,8200.0
2008-04-21 13:00:00,14.27,14.54,14.27,14.41,26200.0,8.7476,8.9131,8.7476,8.8334,26200.0
2008-04-21 13:30:00,14.41,14.41,14.26,14.27,9600.0,8.8334,8.8334,8.7414,8.7476,9600.0
2008-04-21 14:00:00,14.27,14.28,14.25,14.25,7600.0,8.7476,8.7537,8.7353,8.7353,7600.0
2008-04-21 14:30:00,14.25,14.34,14.25,14.32,10700.0,8.7353,8.7905,8.7353,8.7782,10700.0
2008-04-21 15:00:00,14.33,14.41,14.32,14.36,26500.0,8.7843,8.8334,8.7782,8.8027,26500.0
2008-04-21 15:30:00,14.35,14.6,14.35,14.56,112000.0,8.7966,8.9499,8.7966,8.9253,112000.0
2008-04-22 09:30:00,14.43,14.54,14.08,14.19,19000.0,8.8456,8.9131,8.6311,8.6985,19000.0
2008-04-22 10:00:00,14.23,14.26,14.16,14.2,7300.0,8.723,8.7414,8.6801,8.7047,7300.0
2008-04-22 10:30:00,14.15,14.19,14.0,14.01,9400.0,8.674,8.6985,8.5821,8.5882,9400.0
2008-04-22 11:00:00,14.0,14.01,13.86,13.94,11800.0,8.5821,8.5882,8.4962,8.5453,11800.0
2008-04-22 11:30:00,13.97,14.04,13.93,14.0,6900.0,8.5637,8.6066,8.5391,8.5821,6900.0
2008-04-22 12:00:00,14.01,14.02,14.0,14.0,6700.0,8.5882,8.5943,8.5821,8.5821,6700.0
2008-04-22 12:30:00,14.0,14.0,13.98,13.98,14100.0,8.5821,8.5821,8.5698,8.5698,14100.0
2008-04-22 13:00:00,13.98,13.99,13.95,13.98,8600.0,8.5698,8.5759,8.5514,8.5698,8600.0
2008-04-22 13:30:00,13.98,13.99,13.95,13.98,4200.0,8.5698,8.5759,8.5514,8.5698,4200.0
2008-04-22 14:00:00,13.98,14.0,13.98,14.0,13500.0,8.5698,8.5821,8.5698,8.5821,13500.0
2008-04-22 14:30:00,14.0,14.06,13.93,14.05,20300.0,8.5821,8.6188,8.5391,8.6127,20300.0
2008-04-22 15:00:00,14.05,14.09,14.0,14.07,12700.0,8.6127,8.6372,8.5821,8.625,12700.0
2008-04-22 15:30:00,14.06,14.15,14.0,14.12,37200.0,8.6188,8.674,8.5821,8.6556,37200.0
2008-04-23 09:30:00,14.21,14.26,13.97,14.02,4500.0,8.7108,8.7414,8.5637,8.5943,4500.0
2008-04-23 10:00:00,14.0,14.2,13.97,14.15,414100.0,8.5821,8.7047,8.5637,8.674,414100.0
2008-04-23 10:30:00,14.14,14.38,14.14,14.37,4200.0,8.6679,8.815,8.6679,8.8089,4200.0
2008-04-23 11:00:00,14.36,14.38,14.35,14.36,3000.0,8.8027,8.815,8.7966,8.8027,3000.0
2008-04-23 11:30:00,14.36,14.36,14.26,14.26,2800.0,8.8027,8.8027,8.7414,8.7414,2800.0
2008-04-23 12:00:00,14.26,14.28,14.06,14.06,8900.0,8.7414,8.7537,8.6188,8.6188,8900.0
2008-04-23 12:30:00,14.04,14.04,13.85,13.9,13600.0,8.6066,8.6066,8.4901,8.5208,13600.0
2008-04-23 13:00:00,13.92,13.92,13.86,13.86,5700.0,8.533,8.533,8.4962,8.4962,5700.0
2008-04-23 13:30:00,13.86,13.87,13.86,13.86,11500.0,8.4962,8.5024,8.4962,8.4962,11500.0
2008-04-23 14:00:00,13.87,14.0,13.86,14.0,6500.0,8.5024,8.5821,8.4962,8.5821,6500.0
2008-04-23 14:30:00,14.01,14.04,13.95,13.96,5600.0,8.5882,8.6066,8.5514,8.5575,5600.0
2008-04-23 15:00:00,13.97,14.04,13.95,13.96,30800.0,8.5637,8.6066,8.5514,8.5575,30800.0
2008-04-23 15:30:00,13.97,14.06,13.9,13.97,20100.0,8.5637,8.6188,8.5208,8.5637,20100.0
2008-04-24 09:30:00,13.95,14.0,13.95,14.0,7600.0,8.5514,8.5821,8.5514,8.5821,7600.0
2008-04-24 10:00:00,13.99,14.23,13.96,14.22,16700.0,8.5759,8.723,8.5575,8.7169,16700.0
2008-04-24 10:30:00,14.21,14.23,14.0,14.04,9700.0,8.7108,8.723,8.5821,8.6066,9700.0
2008-04-24 11:00:00,14.05,14.19,14.03,14.1,8600.0,8.6127,8.6985,8.6004,8.6434,8600.0
2008-04-24 11:30:00,14.12,14.36,14.12,14.33,4600.0,8.6556,8.8027,8.6556,8.7843,4600.0
2008-04-24 12:00:00,14.35,14.54,14.34,14.54,4700.0,8.7966,8.9131,8.7905,8.9131,4700.0
2008-04-24 12:30:00,14.56,14.7,14.37,14.46,13900.0,8.9253,9.0112,8.8089,8.864,13900.0
2008-04-24 13:00:00,14.45,14.76,14.45,14.61,14000.0,8.8579,9.0479,8.8579,8.956,14000.0
2008-04-24 13:30:00,14.59,14.63,14.59,14.63,1900.0,8.9437,8.9682,8.9437,8.9682,1900.0
2008-04-24 14:00:00,14.64,14.66,14.61,14.62,9900.0,8.9744,8.9866,8.956,8.9621,9900.0
2008-04-24 14:30:00,14.62,14.62,14.5,14.5,13500.0,8.9621,8.9621,8.8886,8.8886,13500.0
2008-04-24 15:00:00,14.5,14.62,14.47,14.48,14100.0,8.8886,8.9621,8.8702,8.8763,14100.0
2008-04-24 15:30:00,14.5,14.5,14.4,14.47,12900.0,8.8886,8.8886,8.8273,8.8702,12900.0
2008-04-25 09:30:00,14.57,14.57,14.16,14.17,7300.0,8.9315,8.9315,8.6801,8.6863,7300.0
2008-04-25 10:00:00,14.17,14.18,14.01,14.02,11000.0,8.6863,8.6924,8.5882,8.5943,11000.0
2008-04-25 10:30:00,14.03,14.03,13.98,13.98,14500.0,8.6004,8.6004,8.5698,8.5698,14500.0
2008-04-25 11:00:00,13.98,14.0,13.98,13.99,7200.0,8.5698,8.5821,8.5698,8.5759,7200.0
2008-04-25 11:30:00,13.99,14.0,13.99,13.99,6200.0,8.5759,8.5821,8.5759,8.5759,6200.0
2008-04-25 12:00:00,14.0,14.01,14.0,14.0,4400.0,8.5821,8.5882,8.5821,8.5821,4400.0
2008-04-25 12:30:00,14.0,14.03,14.0,14.03,28200.0,8.5821,8.6004,8.5821,8.6004,28200.0
2008-04-25 13:00:00,14.03,14.03,14.01,14.01,2100.0,8.6004,8.6004,8.5882,8.5882,2100.0
2008-04-25 13:30:00,14.01,14.03,14.0,14.02,6500.0,8.5882,8.6004,8.5821,8.5943,6500.0
2008-04-25 14:00:00,14.02,14.08,14.02,14.08,9700.0,8.5943,8.6311,8.5943,8.6311,9700.0
2008-04-25 14:30:00,14.1,14.24,14.08,14.24,4200.0,8.6434,8.7292,8.6311,8.7292,4200.0
2008-04-25 15:00:00,14.24,14.28,14.23,14.25,12400.0,8.7292,8.7537,8.723,8.7353,12400.0
2008-04-25 15:30:00,14.26,14.3,14.24,14.26,10200.0,8.7414,8.766,8.7292,8.7414,10200.0
2008-04-28 09:30:00,14.4,14.57,14.35,14.57,9100.0,8.8273,8.9315,8.7966,8.9315,9100.0
2008-04-28 10:00:00,14.53,14.74,14.53,14.67,15000.0,8.9069,9.0357,8.9069,8.9928,15000.0
2008-04-28 10:30:00,14.65,14.71,14.63,14.7,9400.0,8.9805,9.0173,8.9682,9.0112,9400.0
2008-04-28 11:00:00,14.72,14.77,14.68,14.75,9300.0,9.0234,9.0541,8.9989,9.0418,9300.0
2008-04-28 11:30:00,14.75,14.77,14.73,14.73,10000.0,9.0418,9.0541,9.0295,9.0295,10000.0
2008-04-28 12:00:00,14.72,14.73,14.69,14.7,15300.0,9.0234,9.0295,9.005,9.0112,15300.0
2008-04-28 12:30:00,14.7,14.72,14.69,14.7,15500.0,9.0112,9.0234,9.005,9.0112,15500.0
2008-04-28 13:00:00,14.7,14.77,14.68,14.69,15400.0,9.0112,9.0541,8.9989,9.005,15400.0
2008-04-28 13:30:00,14.67,14.7,14.67,14.69,6200.0,8.9928,9.0112,8.9928,9.005,6200.0
2008-04-28 14:00:00,14.7,14.7,14.69,14.69,14700.0,9.0112,9.0112,9.005,9.005,14700.0
2008-04-28 14:30:00,14.7,14.7,14.68,14.69,18700.0,9.0112,9.0112,8.9989,9.005,18700.0
2008-04-28 15:00:00,14.69,14.76,14.69,14.74,25100.0,9.005,9.0479,9.005,9.0357,25100.0
2008-04-28 15:30:00,14.74,14.74,14.67,14.7,38600.0,9.0357,9.0357,8.9928,9.0112,38600.0
2008-04-29 09:30:00,14.7,14.75,14.6,14.75,10900.0,9.0112,9.0418,8.9499,9.0418,10900.0
2008-04-29 10:00:00,14.76,14.79,14.74,14.74,4300.0,9.0479,9.0663,9.0357,9.0357,4300.0
2008-04-29 10:30:00,14.74,15.33,14.71,15.28,82200.0,9.0357,9.3973,9.0173,9.3667,82200.0
2008-04-29 11:00:00,15.24,15.73,15.22,15.37,127900.0,9.3422,9.6425,9.3299,9.4219,127900.0
2008-04-29 11:30:00,15.37,15.37,15.21,15.21,16300.0,9.4219,9.4219,9.3238,9.3238,16300.0
2008-04-29 12:00:00,15.2,15.44,15.04,15.2,32500.0,9.3177,9.4648,9.2196,9.3177,32500.0
2008-04-29 12:30:00,15.22,15.22,14.92,14.92,13500.0,9.3299,9.3299,9.146,9.146,13500.0
2008-04-29 13:00:00,14.93,14.93,14.71,14.85,23000.0,9.1521,9.1521,9.0173,9.1031,23000.0
2008-04-29 13:30:00,14.86,14.9,14.86,14.9,3300.0,9.1092,9.1338,9.1092,9.1338,3300.0
2008-04-29 14:00:00,14.91,14.92,14.89,14.89,1800.0,9.1399,9.146,9.1276,9.1276,1800.0
2008-04-29 14:30:00,14.89,14.97,14.87,14.95,8300.0,9.1276,9.1767,9.1154,9.1644,8300.0
2008-04-29 15:00:00,14.94,14.94,14.79,14.8,12800.0,9.1583,9.1583,9.0663,9.0725,12800.0
2008-04-29 15:30:00,14.8,14.83,14.76,14.83,13400.0,9.0725,9.0908,9.0479,9.0908,13400.0
2008-04-30 09:30:00,14.88,14.88,14.79,14.86,3600.0,9.1215,9.1215,9.0663,9.1092,3600.0
2008-04-30 10:00:00,14.87,14.93,14.85,14.89,4200.0,9.1154,9.1521,9.1031,9.1276,4200.0
2008-04-30 10:30:00,14.89,14.94,14.75,14.83,9900.0,9.1276,9.1583,9.0418,9.0908,9900.0
2008-04-30 11:00:00,14.83,14.87,14.81,14.82,2900.0,9.0908,9.1154,9.0786,9.0847,2900.0
2008-04-30 11:30:00,14.83,14.86,14.83,14.85,3500.0,9.0908,9.1092,9.0908,9.1031,3500.0
2008-04-30 12:00:00,14.85,14.93,14.83,14.93,4400.0,9.1031,9.1521,9.0908,9.1521,4400.0
2008-04-30 12:30:00,14.93,14.96,14.92,14.93,2900.0,9.1521,9.1705,9.146,9.1521,2900.0
2008-04-30 13:00:00,14.91,14.93,14.91,14.91,2200.0,9.1399,9.1521,9.1399,9.1399,2200.0
2008-04-30 13:30:00,14.95,14.98,14.92,14.97,2700.0,9.1644,9.1828,9.146,9.1767,2700.0
2008-04-30 14:00:00,14.99,15.08,14.93,14.95,12600.0,9.1889,9.2441,9.1521,9.1644,12600.0
2008-04-30 14:30:00,14.95,14.99,14.9,14.9,6400.0,9.1644,9.1889,9.1338,9.1338,6400.0
2008-04-30 15:00:00,14.91,14.91,14.67,14.67,12300.0,9.1399,9.1399,8.9928,8.9928,12300.0
2008-04-30 15:30:00,14.65,14.84,14.65,14.81,19700.0,8.9805,9.097,8.9805,9.0786,19700.0
2008-05-01 09:30:00,14.92,14.92,14.75,14.81,3000.0,9.146,9.146,9.0418,9.0786,3000.0
2008-05-01 10:00:00,14.78,14.86,14.78,14.85,800.0,9.0602,9.1092,9.0602,9.1031,800.0
2008-05-01 10:30:00,14.86,14.99,14.86,14.99,2200.0,9.1092,9.1889,9.1092,9.1889,2200.0
2008-05-01 11:00:00,15.0,15.01,14.99,15.0,3700.0,9.1951,9.2012,9.1889,9.1951,3700.0
2008-05-01 11:30:00,15.01,15.06,14.95,14.99,10100.0,9.2012,9.2318,9.1644,9.1889,10100.0
2008-05-01 12:00:00,14.98,15.03,14.97,15.03,8700.0,9.1828,9.2134,9.1767,9.2134,8700.0
2008-05-01 12:30:00,15.02,15.38,15.01,15.35,9800.0,9.2073,9.428,9.2012,9.4096,9800.0
2008-05-01 13:00:00,15.35,15.44,15.32,15.42,11000.0,9.4096,9.4648,9.3912,9.4525,11000.0
2008-05-01 13:30:00,15.4,15.43,15.3,15.32,19300.0,9.4403,9.4586,9.379,9.3912,19300.0
2008-05-01 14:00:00,15.35,15.4,15.24,15.29,76200.0,9.4096,9.4403,9.3422,9.3728,76200.0
2008-05-01 14:30:00,15.28,15.3,15.25,15.25,18100.0,9.3667,9.379,9.3483,9.3483,18100.0
2008-05-01 15:00:00,15.25,15.25,15.17,15.19,19000.0,9.3483,9.3483,9.2993,9.3115,19000.0
2008-05-01 15:30:00,15.2,15.3,15.11,15.25,34200.0,9.3177,9.379,9.2625,9.3483,34200.0
2008-05-02 09:30:00,15.5,15.52,15.1,15.19,38500.0,9.5016,9.5138,9.2564,9.3115,38500.0
2008-05-02 10:00:00,15.21,15.23,15.13,15.13,3200.0,9.3238,9.336,9.2747,9.2747,3200.0
2008-05-02 10:30:00,15.17,15.2,15.13,15.2,2100.0,9.2993,9.3177,9.2747,9.3177,2100.0
2008-05-02 11:00:00,15.18,15.22,15.18,15.19,2200.0,9.3054,9.3299,9.3054,9.3115,2200.0
2008-05-02 11:30:00,15.19,15.24,15.18,15.21,2400.0,9.3115,9.3422,9.3054,9.3238,2400.0
2008-05-02 12:00:00,15.21,15.21,15.14,15.14,2700.0,9.3238,9.3238,9.2809,9.2809,2700.0
2008-05-02 12:30:00,15.19,15.21,15.12,15.12,1900.0,9.3115,9.3238,9.2686,9.2686,1900.0
2008-05-02 13:00:00,15.11,15.14,15.04,15.14,5400.0,9.2625,9.2809,9.2196,9.2809,5400.0
2008-05-02 13:30:00,15.14,15.22,15.11,15.22,2700.0,9.2809,9.3299,9.2625,9.3299,2700.0
2008-05-02 14:00:00,15.22,15.24,15.09,15.14,16100.0,9.3299,9.3422,9.2502,9.2809,16100.0
2008-05-02 14:30:00,15.13,15.17,15.12,15.13,5600.0,9.2747,9.2993,9.2686,9.2747,5600.0
2008-05-02 15:00:00,15.15,15.18,15.13,15.17,8900.0,9.287,9.3054,9.2747,9.2993,8900.0
2008-05-02 15:30:00,15.16,15.2,15.14,15.17,18100.0,9.2931,9.3177,9.2809,9.2993,18100.0
2008-05-05 09:30:00,15.17,15.17,15.01,15.02,7900.0,9.2993,9.2993,9.2012,9.2073,7900.0
2008-05-05 10:00:00,15.03,15.07,14.97,14.97,5800.0,9.2134,9.238,9.1767,9.1767,5800.0
2008-05-05 10:30:00,14.98,14.98,14.81,14.81,4800.0,9.1828,9.1828,9.0786,9.0786,4800.0
2008-05-05 11:00:00,14.78,15.05,14.78,15.05,5300.0,9.0602,9.2257,9.0602,9.2257,5300.0
2008-05-05 11:30:00,15.07,15.08,14.97,14.98,4200.0,9.238,9.2441,9.1767,9.1828,4200.0
2008-05-05 12:00:00,14.97,14.98,14.96,14.97,4300.0,9.1767,9.1828,9.1705,9.1767,4300.0
2008-05-05 12:30:00,14.96,14.99,14.95,14.96,3500.0,9.1705,9.1889,9.1644,9.1705,3500.0
2008-05-05 13:00:00,14.96,15.02,14.96,14.99,5400.0,9.1705,9.2073,9.1705,9.1889,5400.0
2008-05-05 13:30:00,14.99,15.0,14.88,14.88,6500.0,9.1889,9.1951,9.1215,9.1215,6500.0
2008-05-05 14:00:00,14.88,14.89,14.81,14.82,7000.0,9.1215,9.1276,9.0786,9.0847,7000.0
2008-05-05 14:30:00,14.83,14.88,14.82,14.86,3500.0,9.0908,9.1215,9.0847,9.1092,3500.0
2008-05-05 15:00:00,14.87,14.95,14.87,14.92,12200.0,9.1154,9.1644,9.1154,9.146,12200.0
2008-05-05 15:30:00,14.95,14.95,14.79,14.84,23500.0,9.1644,9.1644,9.0663,9.097,23500.0
2008-05-06 09:30:00,14.8,14.8,14.5,14.62,8500.0,9.0725,9.0725,8.8886,8.9621,8500.0
2008-05-06 10:00:00,14.61,14.95,14.57,14.81,12700.0,8.956,9.1644,8.9315,9.0786,12700.0
2008-05-06 10:30:00,14.83,14.83,14.81,14.82,400.0,9.0908,9.0908,9.0786,9.0847,400.0
2008-05-06 11:00:00,14.83,14.98,14.83,14.92,7800.0,9.0908,9.1828,9.0908,9.146,7800.0
2008-05-06 11:30:00,14.9,14.92,14.89,14.91,3000.0,9.1338,9.146,9.1276,9.1399,3000.0
2008-05-06 12:00:00,14.92,14.97,14.92,14.96,2500.0,9.146,9.1767,9.146,9.1705,2500.0
2008-05-06 12:30:00,14.96,14.98,14.94,14.98,1400.0,9.1705,9.1828,9.1583,9.1828,1400.0
2008-05-06 13:00:00,14.97,14.98,14.89,14.96,7600.0,9.1767,9.1828,9.1276,9.1705,7600.0
2008-05-06 13:30:00,14.95,14.96,14.92,14.96,3400.0,9.1644,9.1705,9.146,9.1705,3400.0
2008-05-06 14:00:00,14.97,14.97,14.84,14.85,8000.0,9.1767,9.1767,9.097,9.1031,8000.0
2008-05-06 14:30:00,14.86,14.92,14.84,14.92,3600.0,9.1092,9.146,9.097,9.146,3600.0
2008-05-06 15:00:00,14.93,15.0,14.9,14.95,6900.0,9.1521,9.1951,9.1338,9.1644,6900.0
2008-05-06 15:30:00,14.95,14.99,14.92,14.92,11300.0,9.1644,9.1889,9.146,9.146,11300.0
2008-05-07 09:30:00,14.95,15.0,14.9,14.9,10100.0,9.1644,9.1951,9.1338,9.1338,10100.0
2008-05-07 10:00:00,14.88,14.99,14.85,14.99,6200.0,9.1215,9.1889,9.1031,9.1889,6200.0
2008-05-07 10:30:00,14.97,15.0,14.96,14.96,4900.0,9.1767,9.1951,9.1705,9.1705,4900.0
2008-05-07 11:00:00,14.98,14.98,14.82,14.82,4100.0,9.1828,9.1828,9.0847,9.0847,4100.0
2008-05-07 11:30:00,14.81,14.81,14.79,14.79,3400.0,9.0786,9.0786,9.0663,9.0663,3400.0
2008-05-07 12:00:00,14.78,14.8,14.78,14.78,3600.0,9.0602,9.0725,9.0602,9.0602,3600.0
2008-05-07 12:30:00,14.79,14.82,14.79,14.8,4000.0,9.0663,9.0847,9.0663,9.0725,4000.0
2008-05-07 13:00:00,14.83,14.83,14.5,14.51,7800.0,9.0908,9.0908,8.8886,8.8947,7800.0
2008-05-07 13:30:00,14.52,14.56,14.52,14.52,5400.0,8.9008,8.9253,8.9008,8.9008,5400.0
2008-05-07 14:00:00,14.53,14.54,14.49,14.5,7600.0,8.9069,8.9131,8.8824,8.8886,7600.0
2008-05-07 14:30:00,14.49,14.53,14.47,14.51,6600.0,8.8824,8.9069,8.8702,8.8947,6600.0
2008-05-07 15:00:00,14.51,14.56,14.5,14.5,13100.0,8.8947,8.9253,8.8886,8.8886,13100.0
2008-05-07 15:30:00,14.51,14.53,14.44,14.51,28000.0,8.8947,8.9069,8.8518,8.8947,28000.0
2008-05-08 09:30:00,14.54,14.54,14.07,14.09,8100.0,8.9131,8.9131,8.625,8.6372,8100.0
2008-05-08 10:00:00,14.06,14.26,14.05,14.26,15300.0,8.6188,8.7414,8.6127,8.7414,15300.0
2008-05-08 10:30:00,14.23,14.28,14.2,14.21,6100.0,8.723,8.7537,8.7047,8.7108,6100.0
2008-05-08 11:00:00,14.21,14.26,14.14,14.25,4900.0,8.7108,8.7414,8.6679,8.7353,4900.0
2008-05-08 11:30:00,14.23,14.44,14.23,14.41,11600.0,8.723,8.8518,8.723,8.8334,11600.0
2008-05-08 12:00:00,14.4,14.4,14.35,14.37,3400.0,8.8273,8.8273,8.7966,8.8089,3400.0
2008-05-08 12:30:00,14.37,14.45,14.36,14.45,3400.0,8.8089,8.8579,8.8027,8.8579,3400.0
2008-05-08 13:00:00,14.44,14.47,14.37,14.45,5300.0,8.8518,8.8702,8.8089,8.8579,5300.0
2008-05-08 13:30:00,14.44,14.53,14.44,14.53,12100.0,8.8518,8.9069,8.8518,8.9069,12100.0
2008-05-08 14:00:00,14.53,14.53,14.42,14.43,5500.0,8.9069,8.9069,8.8395,8.8456,5500.0
2008-05-08 14:30:00,14.46,14.48,14.36,14.36,7700.0,8.864,8.8763,8.8027,8.8027,7700.0
2008-05-08 15:00:00,14.36,14.38,14.19,14.26,18900.0,8.8027,8.815,8.6985,8.7414,18900.0
2008-05-08 15:30:00,14.26,14.35,14.15,14.33,29600.0,8.7414,8.7966,8.674,8.7843,29600.0
2008-05-09 09:30:00,13.55,14.4,13.4,14.35,21900.0,8.3062,8.8273,8.2142,8.7966,21900.0
2008-05-09 10:00:00,14.25,14.41,14.15,14.15,7900.0,8.7353,8.8334,8.674,8.674,7900.0
2008-05-09 10:30:00,14.14,14.34,14.07,14.34,5000.0,8.6679,8.7905,8.625,8.7905,5000.0
2008-05-09 11:00:00,14.33,14.33,14.24,14.24,3200.0,8.7843,8.7843,8.7292,8.7292,3200.0
2008-05-09 11:30:00,14.27,14.27,14.16,14.16,2400.0,8.7476,8.7476,8.6801,8.6801,2400.0
2008-05-09 12:00:00,14.17,14.18,14.15,14.15,2100.0,8.6863,8.6924,8.674,8.674,2100.0
2008-05-09 12:30:00,14.15,14.17,14.14,14.16,2500.0,8.674,8.6863,8.6679,8.6801,2500.0
2008-05-09 13:00:00,14.17,14.2,14.16,14.2,6500.0,8.6863,8.7047,8.6801,8.7047,6500.0
2008-05-09 13:30:00,14.18,14.23,14.18,14.22,4800.0,8.6924,8.723,8.6924,8.7169,4800.0
2008-05-09 14:00:00,14.23,14.24,14.16,14.16,8000.0,8.723,8.7292,8.6801,8.6801,8000.0
2008-05-09 14:30:00,14.16,14.16,14.12,14.12,4100.0,8.6801,8.6801,8.6556,8.6556,4100.0
2008-05-09 15:00:00,14.13,14.13,14.08,14.08,11900.0,8.6617,8.6617,8.6311,8.6311,11900.0
2008-05-09 15:30:00,14.08,14.09,14.05,14.05,9600.0,8.6311,8.6372,8.6127,8.6127,9600.0
2008-05-12 09:30:00,14.02,14.32,13.38,13.41,26800.0,8.5943,8.7782,8.202,8.2204,26800.0
2008-05-12 10:00:00,13.38,13.55,13.38,13.45,16900.0,8.202,8.3062,8.202,8.2449,16900.0
2008-05-12 10:30:00,13.45,13.57,13.45,13.51,18300.0,8.2449,8.3185,8.2449,8.2817,18300.0
2008-05-12 11:00:00,13.52,13.52,13.45,13.45,10000.0,8.2878,8.2878,8.2449,8.2449,10000.0
2008-05-12 11:30:00,13.45,13.68,13.45,13.66,17200.0,8.2449,8.3859,8.2449,8.3736,17200.0
2008-05-12 12:00:00,13.66,13.69,13.65,13.67,10900.0,8.3736,8.392,8.3675,8.3798,10900.0
2008-05-12 12:30:00,13.67,13.88,13.63,13.88,20600.0,8.3798,8.5085,8.3552,8.5085,20600.0
2008-05-12 13:00:00,13.85,14.06,13.83,13.83,36800.0,8.4901,8.6188,8.4778,8.4778,36800.0
2008-05-12 13:30:00,13.83,13.88,13.83,13.86,14900.0,8.4778,8.5085,8.4778,8.4962,14900.0
2008-05-12 14:00:00,13.86,14.02,13.85,13.98,27100.0,8.4962,8.5943,8.4901,8.5698,27100.0
2008-05-12 14:30:00,14.0,14.01,13.97,13.99,26700.0,8.5821,8.5882,8.5637,8.5759,26700.0
2008-05-12 15:00:00,13.99,14.02,13.97,14.01,20100.0,8.5759,8.5943,8.5637,8.5882,20100.0
2008-05-12 15:30:00,14.01,14.06,14.0,14.04,35600.0,8.5882,8.6188,8.5821,8.6066,35600.0
2008-05-13 09:30:00,14.07,14.08,13.96,13.98,11300.0,8.625,8.6311,8.5575,8.5698,11300.0
2008-05-13 10:00:00,13.98,14.28,13.93,14.24,15700.0,8.5698,8.7537,8.5391,8.7292,15700.0
2008-05-13 10:30:00,14.25,14.28,14.01,14.01,6800.0,8.7353,8.7537,8.5882,8.5882,6800.0
2008-05-13 11:00:00,14.0,14.03,13.97,14.03,7700.0,8.5821,8.6004,8.5637,8.6004,7700.0
2008-05-13 11:30:00,14.03,14.05,14.0,14.05,5300.0,8.6004,8.6127,8.5821,8.6127,5300.0
2008-05-13 12:00:00,14.05,14.06,14.04,14.05,900.0,8.6127,8.6188,8.6066,8.6127,900.0
2008-05-13 12:30:00,14.04,14.06,13.99,14.0,8600.0,8.6066,8.6188,8.5759,8.5821,8600.0
2008-05-13 13:00:00,14.0,14.01,13.98,14.01,4800.0,8.5821,8.5882,8.5698,8.5882,4800.0
2008-05-13 13:30:00,14.01,14.04,13.99,14.03,3100.0,8.5882,8.6066,8.5759,8.6004,3100.0
2008-05-13 14:00:00,14.03,14.05,13.97,13.97,7100.0,8.6004,8.6127,8.5637,8.5637,7100.0
2008-05-13 14:30:00,13.97,14.04,13.92,14.04,13100.0,8.5637,8.6066,8.533,8.6066,13100.0
2008-05-13 15:00:00,14.05,14.09,13.97,13.99,8500.0,8.6127,8.6372,8.5637,8.5759,8500.0
2008-05-13 15:30:00,14.0,14.11,13.99,14.07,14800.0,8.5821,8.6495,8.5759,8.625,14800.0
2008-05-14 09:30:00,14.07,14.27,14.05,14.27,9200.0,8.625,8.7476,8.6127,8.7476,9200.0
2008-05-14 10:00:00,14.25,14.25,13.98,13.98,7200.0,8.7353,8.7353,8.5698,8.5698,7200.0
2008-05-14 10:30:00,13.96,14.0,13.96,13.98,2300.0,8.5575,8.5821,8.5575,8.5698,2300.0
2008-05-14 11:00:00,13.98,14.1,13.98,14.0,10100.0,8.5698,8.6434,8.5698,8.5821,10100.0
2008-05-14 11:30:00,14.03,14.03,14.01,14.03,9300.0,8.6004,8.6004,8.5882,8.6004,9300.0
2008-05-14 12:00:00,14.03,14.03,14.01,14.01,6700.0,8.6004,8.6004,8.5882,8.5882,6700.0
2008-05-14 12:30:00,14.03,14.03,14.02,14.02,700.0,8.6004,8.6004,8.5943,8.5943,700.0
2008-05-14 13:00:00,14.02,14.04,14.02,14.02,3500.0,8.5943,8.6066,8.5943,8.5943,3500.0
2008-05-14 13:30:00,14.03,14.04,14.02,14.04,3600.0,8.6004,8.6066,8.5943,8.6066,3600.0
2008-05-14 14:00:00,14.03,14.03,13.99,14.0,12600.0,8.6004,8.6004,8.5759,8.5821,12600.0
2008-05-14 14:30:00,14.0,14.02,13.99,14.0,9600.0,8.5821,8.5943,8.5759,8.5821,9600.0
2008-05-14 15:00:00,14.0,14.02,13.98,14.0,20200.0,8.5821,8.5943,8.5698,8.5821,20200.0
2008-05-14 15:30:00,13.99,14.0,13.96,13.98,26200.0,8.5759,8.5821,8.5575,8.5698,26200.0
2008-05-15 09:30:00,14.0,14.0,13.75,13.87,5100.0,8.5821,8.5821,8.4288,8.5024,5100.0
2008-05-15 10:00:00,13.87,14.04,13.76,14.04,12100.0,8.5024,8.6066,8.4349,8.6066,12100.0
2008-05-15 10:30:00,14.06,14.1,13.95,13.96,8200.0,8.6188,8.6434,8.5514,8.5575,8200.0
2008-05-15 11:00:00,13.96,14.0,13.95,14.0,11000.0,8.5575,8.5821,8.5514,8.5821,11000.0
2008-05-15 11:30:00,13.98,14.04,13.97,14.04,12700.0,8.5698,8.6066,8.5637,8.6066,12700.0
2008-05-15 12:00:00,14.03,14.04,13.98,14.0,50500.0,8.6004,8.6066,8.5698,8.5821,50500.0
2008-05-15 12:30:00,14.0,14.06,14.0,14.06,25900.0,8.5821,8.6188,8.5821,8.6188,25900.0
2008-05-15 13:00:00,14.04,14.06,14.01,14.02,18600.0,8.6066,8.6188,8.5882,8.5943,18600.0
2008-05-15 13:30:00,14.02,14.02,13.92,13.94,19700.0,8.5943,8.5943,8.533,8.5453,19700.0
2008-05-15 14:00:00,13.95,14.01,13.94,13.99,10500.0,8.5514,8.5882,8.5453,8.5759,10500.0
2008-05-15 14:30:00,13.98,14.0,13.98,13.99,18100.0,8.5698,8.5821,8.5698,8.5759,18100.0
2008-05-15 15:00:00,14.0,14.02,13.99,14.0,13500.0,8.5821,8.5943,8.5759,8.5821,13500.0
2008-05-15 15:30:00,13.99,14.12,13.99,13.99,42100.0,8.5759,8.6556,8.5759,8.5759,42100.0
2008-05-16 09:30:00,14.0,14.2,13.72,13.76,38600.0,8.5821,8.7047,8.4104,8.4349,38600.0
2008-05-16 10:00:00,13.77,13.9,13.71,13.75,15200.0,8.4411,8.5208,8.4043,8.4288,15200.0
2008-05-16 10:30:00,13.76,13.83,13.65,13.7,21000.0,8.4349,8.4778,8.3675,8.3982,21000.0
2008-05-16 11:00:00,13.7,13.78,13.7,13.78,4900.0,8.3982,8.4472,8.3982,8.4472,4900.0
2008-05-16 11:30:00,13.75,13.77,13.74,13.77,4200.0,8.4288,8.4411,8.4227,8.4411,4200.0
2008-05-16 12:00:00,13.75,13.76,13.74,13.75,3000.0,8.4288,8.4349,8.4227,8.4288,3000.0
2008-05-16 12:30:00,13.75,13.84,13.75,13.82,6900.0,8.4288,8.484,8.4288,8.4717,6900.0
2008-05-16 13:00:00,13.83,13.89,13.81,13.81,5800.0,8.4778,8.5146,8.4656,8.4656,5800.0
2008-05-16 13:30:00,13.79,13.81,13.76,13.77,4900.0,8.4533,8.4656,8.4349,8.4411,4900.0
2008-05-16 14:00:00,13.76,13.83,13.76,13.78,6900.0,8.4349,8.4778,8.4349,8.4472,6900.0
2008-05-16 14:30:00,13.77,13.8,13.77,13.79,2900.0,8.4411,8.4595,8.4411,8.4533,2900.0
2008-05-16 15:00:00,13.8,13.81,13.77,13.77,6300.0,8.4595,8.4656,8.4411,8.4411,6300.0
2008-05-16 15:30:00,13.77,13.81,13.76,13.78,14800.0,8.4411,8.4656,8.4349,8.4472,14800.0
2008-05-19 09:30:00,13.84,13.84,13.61,13.66,7000.0,8.484,8.484,8.343,8.3736,7000.0
2008-05-19 10:00:00,13.67,13.73,13.63,13.63,13800.0,8.3798,8.4165,8.3552,8.3552,13800.0
2008-05-19 10:30:00,13.63,13.67,13.6,13.66,17200.0,8.3552,8.3798,8.3369,8.3736,17200.0
2008-05-19 11:00:00,13.65,13.72,13.64,13.7,9000.0,8.3675,8.4104,8.3614,8.3982,9000.0
2008-05-19 11:30:00,13.72,13.79,13.72,13.79,3800.0,8.4104,8.4533,8.4104,8.4533,3800.0
2008-05-19 12:00:00,13.79,13.81,13.78,13.79,3100.0,8.4533,8.4656,8.4472,8.4533,3100.0
2008-05-19 12:30:00,13.8,13.83,13.8,13.82,5200.0,8.4595,8.4778,8.4595,8.4717,5200.0
2008-05-19 13:00:00,13.82,13.95,13.82,13.95,5000.0,8.4717,8.5514,8.4717,8.5514,5000.0
2008-05-19 13:30:00,13.95,14.02,13.85,13.87,11000.0,8.5514,8.5943,8.4901,8.5024,11000.0
2008-05-19 14:00:00,13.89,13.89,13.75,13.76,10500.0,8.5146,8.5146,8.4288,8.4349,10500.0
2008-05-19 14:30:00,13.76,13.76,13.72,13.74,13800.0,8.4349,8.4349,8.4104,8.4227,13800.0
2008-05-19 15:00:00,13.75,13.81,13.75,13.78,13600.0,8.4288,8.4656,8.4288,8.4472,13600.0
2008-05-19 15:30:00,13.77,13.82,13.72,13.8,19900.0,8.4411,8.4717,8.4104,8.4595,19900.0
2008-05-20 09:30:00,13.87,13.88,13.7,13.7,15700.0,8.5024,8.5085,8.3982,8.3982,15700.0
2008-05-20 10:00:00,13.7,13.73,13.5,13.59,20100.0,8.3982,8.4165,8.2755,8.3307,20100.0
2008-05-20 10:30:00,13.62,13.62,13.58,13.59,5300.0,8.3491,8.3491,8.3246,8.3307,5300.0
2008-05-20 11:00:00,13.58,13.58,13.51,13.52,5600.0,8.3246,8.3246,8.2817,8.2878,5600.0
2008-05-20 11:30:00,13.52,13.52,13.43,13.48,8900.0,8.2878,8.2878,8.2326,8.2633,8900.0
2008-05-20 12:00:00,13.5,13.5,13.41,13.45,5500.0,8.2755,8.2755,8.2204,8.2449,5500.0
2008-05-20 12:30:00,13.47,13.51,13.42,13.49,6700.0,8.2572,8.2817,8.2265,8.2694,6700.0
2008-05-20 13:00:00,13.5,13.55,13.48,13.49,10600.0,8.2755,8.3062,8.2633,8.2694,10600.0
2008-05-20 13:30:00,13.49,13.49,13.33,13.34,9700.0,8.2694,8.2694,8.1713,8.1775,9700.0
2008-05-20 14:00:00,13.36,13.49,13.35,13.49,59800.0,8.1897,8.2694,8.1836,8.2694,59800.0
2008-05-20 14:30:00,13.49,13.54,13.46,13.51,45700.0,8.2694,8.3001,8.251,8.2817,45700.0
2008-05-20 15:00:00,13.5,13.6,13.5,13.52,11200.0,8.2755,8.3369,8.2755,8.2878,11200.0
2008-05-20 15:30:00,13.5,13.54,13.5,13.54,23900.0,8.2755,8.3001,8.2755,8.3001,23900.0
2008-05-21 09:30:00,13.6,13.65,13.4,13.4,6800.0,8.3369,8.3675,8.2142,8.2142,6800.0
2008-05-21 10:00:00,13.43,13.55,13.41,13.55,2000.0,8.2326,8.3062,8.2204,8.3062,2000.0
2008-05-21 10:30:00,13.51,13.55,13.47,13.54,7300.0,8.2817,8.3062,8.2572,8.3001,7300.0
2008-05-21 11:00:00,13.51,13.67,13.5,13.64,11300.0,8.2817,8.3798,8.2755,8.3614,11300.0
2008-05-21 11:30:00,13.66,13.88,13.63,13.84,16400.0,8.3736,8.5085,8.3552,8.484,16400.0
2008-05-21 12:00:00,13.85,13.91,13.81,13.9,10500.0,8.4901,8.5269,8.4656,8.5208,10500.0
2008-05-21 12:30:00,13.89,13.97,13.89,13.94,13600.0,8.5146,8.5637,8.5146,8.5453,13600.0
2008-05-21 13:00:00,13.96,13.98,13.92,13.94,12000.0,8.5575,8.5698,8.533,8.5453,12000.0
2008-05-21 13:30:00,13.94,13.99,13.92,13.92,10300.0,8.5453,8.5759,8.533,8.533,10300.0
2008-05-21 14:00:00,13.94,13.94,13.75,13.82,18800.0,8.5453,8.5453,8.4288,8.4717,18800.0
2008-05-21 14:30:00,13.81,13.89,13.76,13.87,27200.0,8.4656,8.5146,8.4349,8.5024,27200.0
2008-05-21 15:00:00,13.86,13.93,13.81,13.93,15000.0,8.4962,8.5391,8.4656,8.5391,15000.0
2008-05-21 15:30:00,13.93,13.99,13.81,13.94,35900.0,8.5391,8.5759,8.4656,8.5453,35900.0
2008-05-22 09:30:00,13.94,13.95,13.74,13.87,6700.0,8.5453,8.5514,8.4227,8.5024,6700.0
2008-05-22 10:00:00,13.82,13.89,13.78,13.81,7300.0,8.4717,8.5146,8.4472,8.4656,7300.0
2008-05-22 10:30:00,13.83,13.89,13.77,13.83,16700.0,8.4778,8.5146,8.4411,8.4778,16700.0
2008-05-22 11:00:00,13.83,13.9,13.82,13.9,4600.0,8.4778,8.5208,8.4717,8.5208,4600.0
2008-05-22 11:30:00,13.9,13.91,13.83,13.83,6100.0,8.5208,8.5269,8.4778,8.4778,6100.0
2008-05-22 12:00:00,13.85,13.93,13.82,13.85,23200.0,8.4901,8.5391,8.4717,8.4901,23200.0
2008-05-22 12:30:00,13.84,13.89,13.84,13.87,2100.0,8.484,8.5146,8.484,8.5024,2100.0
2008-05-22 13:00:00,13.87,14.02,13.86,14.0,12300.0,8.5024,8.5943,8.4962,8.5821,12300.0
2008-05-22 13:30:00,14.0,14.1,13.97,14.05,15500.0,8.5821,8.6434,8.5637,8.6127,15500.0
2008-05-22 14:00:00,14.04,14.1,13.99,14.03,15300.0,8.6066,8.6434,8.5759,8.6004,15300.0
2008-05-22 14:30:00,14.02,14.02,13.99,14.0,7800.0,8.5943,8.5943,8.5759,8.5821,7800.0
2008-05-22 15:00:00,14.01,14.05,13.99,14.0,14600.0,8.5882,8.6127,8.5759,8.5821,14600.0
2008-05-22 15:30:00,14.0,14.08,13.99,14.05,21600.0,8.5821,8.6311,8.5759,8.6127,21600.0
2008-05-23 09:30:00,13.98,14.03,13.88,13.96,17900.0,8.5698,8.6004,8.5085,8.5575,17900.0
2008-05-23 10:00:00,13.94,14.0,13.92,13.97,6100.0,8.5453,8.5821,8.533,8.5637,6100.0
2008-05-23 10:30:00,13.94,14.01,13.94,14.01,7200.0,8.5453,8.5882,8.5453,8.5882,7200.0
2008-05-23 11:00:00,14.0,14.04,14.0,14.02,5300.0,8.5821,8.6066,8.5821,8.5943,5300.0
2008-05-23 11:30:00,14.0,14.05,13.99,14.03,3200.0,8.5821,8.6127,8.5759,8.6004,3200.0
2008-05-23 12:00:00,14.05,14.07,13.92,13.94,7200.0,8.6127,8.625,8.533,8.5453,7200.0
2008-05-23 12:30:00,13.95,13.98,13.95,13.96,5400.0,8.5514,8.5698,8.5514,8.5575,5400.0
2008-05-23 13:00:00,13.97,14.02,13.95,14.02,8500.0,8.5637,8.5943,8.5514,8.5943,8500.0
2008-05-23 13:30:00,14.02,14.06,13.95,13.96,8800.0,8.5943,8.6188,8.5514,8.5575,8800.0
2008-05-23 14:00:00,13.96,14.01,13.96,13.97,4400.0,8.5575,8.5882,8.5575,8.5637,4400.0
2008-05-23 14:30:00,13.97,13.99,13.93,13.97,11200.0,8.5637,8.5759,8.5391,8.5637,11200.0
2008-05-23 15:00:00,13.97,14.06,13.95,14.05,13200.0,8.5637,8.6188,8.5514,8.6127,13200.0
2008-05-23 15:30:00,14.06,14.07,13.98,14.06,11100.0,8.6188,8.625,8.5698,8.6188,11100.0
2008-05-27 09:30:00,14.06,14.12,13.95,14.04,8300.0,8.6188,8.6556,8.5514,8.6066,8300.0
2008-05-27 10:00:00,14.04,14.11,14.04,14.06,5800.0,8.6066,8.6495,8.6066,8.6188,5800.0
2008-05-27 10:30:00,14.09,14.1,14.03,14.03,10900.0,8.6372,8.6434,8.6004,8.6004,10900.0
2008-05-27 11:00:00,14.03,14.03,13.99,14.0,12700.0,8.6004,8.6004,8.5759,8.5821,12700.0
2008-05-27 11:30:00,13.99,14.01,13.98,14.0,6600.0,8.5759,8.5882,8.5698,8.5821,6600.0
2008-05-27 12:00:00,13.99,14.02,13.98,14.02,6000.0,8.5759,8.5943,8.5698,8.5943,6000.0
2008-05-27 12:30:00,14.01,14.03,13.98,14.01,4400.0,8.5882,8.6004,8.5698,8.5882,4400.0
2008-05-27 13:00:00,14.0,14.01,13.99,14.01,5600.0,8.5821,8.5882,8.5759,8.5882,5600.0
2008-05-27 13:30:00,14.01,14.04,13.99,14.03,5900.0,8.5882,8.6066,8.5759,8.6004,5900.0
2008-05-27 14:00:00,14.03,14.03,14.0,14.02,6200.0,8.6004,8.6004,8.5821,8.5943,6200.0
2008-05-27 14:30:00,14.02,14.14,14.02,14.11,10200.0,8.5943,8.6679,8.5943,8.6495,10200.0
2008-05-27 15:00:00,14.11,14.13,14.05,14.11,10900.0,8.6495,8.6617,8.6127,8.6495,10900.0
2008-05-27 15:30:00,14.11,14.25,14.11,14.19,30300.0,8.6495,8.7353,8.6495,8.6985,30300.0
2008-05-28 09:30:00,14.14,14.14,13.8,13.95,8500.0,8.7799,8.7799,8.5688,8.6619,8500.0
2008-05-28 10:00:00,13.98,14.01,13.98,13.99,2900.0,8.6805,8.6992,8.6805,8.6867,2900.0
2008-05-28 10:30:00,14.0,14.1,13.98,14.09,7900.0,8.6929,8.755,8.6805,8.7488,7900.0
2008-05-28 11:00:00,14.08,14.08,14.02,14.04,2100.0,8.7426,8.7426,8.7054,8.7178,2100.0
2008-05-28 11:30:00,14.03,14.05,14.02,14.05,2800.0,8.7116,8.724,8.7054,8.724,2800.0
2008-05-28 12:00:00,14.05,14.06,14.02,14.04,4200.0,8.724,8.7302,8.7054,8.7178,4200.0
2008-05-28 12:30:00,14.05,14.06,14.02,14.02,900.0,8.724,8.7302,8.7054,8.7054,900.0
2008-05-28 13:00:00,14.03,14.04,14.02,14.03,2500.0,8.7116,8.7178,8.7054,8.7116,2500.0
2008-05-28 13:30:00,14.03,14.03,14.02,14.03,5200.0,8.7116,8.7116,8.7054,8.7116,5200.0
2008-05-28 14:00:00,14.02,14.03,14.01,14.03,10800.0,8.7054,8.7116,8.6992,8.7116,10800.0
2008-05-28 14:30:00,14.02,14.03,14.0,14.0,8400.0,8.7054,8.7116,8.6929,8.6929,8400.0
2008-05-28 15:00:00,14.01,14.01,13.92,13.92,5700.0,8.6992,8.6992,8.6433,8.6433,5700.0
2008-05-28 15:30:00,13.93,13.98,13.89,13.95,8200.0,8.6495,8.6805,8.6246,8.6619,8200.0
2008-05-29 09:30:00,13.91,13.91,13.75,13.83,3300.0,8.6371,8.6371,8.5377,8.5874,3300.0
2008-05-29 10:00:00,13.85,13.93,13.85,13.91,3200.0,8.5998,8.6495,8.5998,8.6371,3200.0
2008-05-29 10:30:00,13.9,13.91,13.85,13.91,2100.0,8.6309,8.6371,8.5998,8.6371,2100.0
2008-05-29 11:00:00,13.91,13.92,13.88,13.92,2200.0,8.6371,8.6433,8.6184,8.6433,2200.0
2008-05-29 11:30:00,13.92,14.06,13.9,14.06,4900.0,8.6433,8.7302,8.6309,8.7302,4900.0
2008-05-29 12:00:00,14.04,14.08,14.01,14.08,2600.0,8.7178,8.7426,8.6992,8.7426,2600.0
2008-05-29 12:30:00,14.1,14.38,14.09,14.38,13900.0,8.755,8.9289,8.7488,8.9289,13900.0
2008-05-29 13:00:00,14.39,14.43,14.36,14.39,5600.0,8.9351,8.9599,8.9165,8.9351,5600.0
2008-05-29 13:30:00,14.39,14.5,14.39,14.46,9400.0,8.9351,9.0034,8.9351,8.9786,9400.0
2008-05-29 14:00:00,14.44,14.45,14.31,14.42,10100.0,8.9662,8.9724,8.8854,8.9537,10100.0
2008-05-29 14:30:00,14.43,14.46,14.41,14.41,33900.0,8.9599,8.9786,8.9475,8.9475,33900.0
2008-05-29 15:00:00,14.42,14.45,14.38,14.38,20800.0,8.9537,8.9724,8.9289,8.9289,20800.0
2008-05-29 15:30:00,14.38,14.43,14.36,14.38,11500.0,8.9289,8.9599,8.9165,8.9289,11500.0
2008-05-30 09:30:00,14.53,14.53,14.38,14.45,2900.0,9.022,9.022,8.9289,8.9724,2900.0
2008-05-30 10:00:00,14.49,14.55,14.46,14.54,23800.0,8.9972,9.0345,8.9786,9.0282,23800.0
2008-05-30 10:30:00,14.56,14.61,14.49,14.55,77300.0,9.0407,9.0717,8.9972,9.0345,77300.0
2008-05-30 11:00:00,14.55,14.61,14.5,14.5,62000.0,9.0345,9.0717,9.0034,9.0034,62000.0
2008-05-30 11:30:00,14.5,14.55,14.5,14.5,22300.0,9.0034,9.0345,9.0034,9.0034,22300.0
2008-05-30 12:00:00,14.51,14.53,14.46,14.49,24100.0,9.0096,9.022,8.9786,8.9972,24100.0
2008-05-30 12:30:00,14.51,14.52,14.47,14.47,8600.0,9.0096,9.0158,8.9848,8.9848,8600.0
2008-05-30 13:00:00,14.48,14.52,14.46,14.5,14300.0,8.991,9.0158,8.9786,9.0034,14300.0
2008-05-30 13:30:00,14.5,14.52,14.48,14.52,20400.0,9.0034,9.0158,8.991,9.0158,20400.0
2008-05-30 14:00:00,14.51,14.52,14.49,14.5,2500.0,9.0096,9.0158,8.9972,9.0034,2500.0
2008-05-30 14:30:00,14.5,14.51,14.49,14.5,5500.0,9.0034,9.0096,8.9972,9.0034,5500.0
2008-05-30 15:00:00,14.49,14.49,14.31,14.31,14000.0,8.9972,8.9972,8.8854,8.8854,14000.0
2008-05-30 15:30:00,14.31,14.43,14.31,14.4,20400.0,8.8854,8.9599,8.8854,8.9413,20400.0
2008-06-02 09:30:00,14.54,14.57,14.36,14.57,13800.0,9.0282,9.0469,8.9165,9.0469,13800.0
2008-06-02 10:00:00,14.59,14.78,14.59,14.77,26000.0,9.0593,9.1773,9.0593,9.1711,26000.0
2008-06-02 10:30:00,14.77,14.79,14.65,14.66,11400.0,9.1711,9.1835,9.0965,9.1028,11400.0
2008-06-02 11:00:00,14.66,14.73,14.62,14.7,14300.0,9.1028,9.1462,9.0779,9.1276,14300.0
2008-06-02 11:30:00,14.7,14.76,14.7,14.75,10500.0,9.1276,9.1648,9.1276,9.1586,10500.0
2008-06-02 12:00:00,14.75,14.76,14.74,14.75,3400.0,9.1586,9.1648,9.1524,9.1586,3400.0
2008-06-02 12:30:00,14.75,14.76,14.62,14.66,19900.0,9.1586,9.1648,9.0779,9.1028,19900.0
2008-06-02 13:00:00,14.65,14.69,14.64,14.67,8500.0,9.0965,9.1214,9.0903,9.109,8500.0
2008-06-02 13:30:00,14.68,14.73,14.67,14.72,15700.0,9.1152,9.1462,9.109,9.14,15700.0
2008-06-02 14:00:00,14.73,14.76,14.65,14.71,21000.0,9.1462,9.1648,9.0965,9.1338,21000.0
2008-06-02 14:30:00,14.7,14.72,14.65,14.66,15700.0,9.1276,9.14,9.0965,9.1028,15700.0
2008-06-02 15:00:00,14.65,14.69,14.6,14.65,22300.0,9.0965,9.1214,9.0655,9.0965,22300.0
2008-06-02 15:30:00,14.65,14.72,14.6,14.7,41900.0,9.0965,9.14,9.0655,9.1276,41900.0
2008-06-03 09:30:00,14.81,14.95,14.8,14.84,9500.0,9.1959,9.2828,9.1897,9.2145,9500.0
2008-06-03 10:00:00,14.87,14.99,14.87,14.96,13100.0,9.2332,9.3077,9.2332,9.289,13100.0
2008-06-03 10:30:00,14.98,14.98,14.84,14.9,4200.0,9.3015,9.3015,9.2145,9.2518,4200.0
2008-06-03 11:00:00,14.91,14.91,14.8,14.8,7400.0,9.258,9.258,9.1897,9.1897,7400.0
2008-06-03 11:30:00,14.8,14.81,14.77,14.8,3700.0,9.1897,9.1959,9.1711,9.1897,3700.0
2008-06-03 12:00:00,14.8,14.8,14.73,14.74,7000.0,9.1897,9.1897,9.1462,9.1524,7000.0
2008-06-03 12:30:00,14.74,14.76,14.72,14.74,5000.0,9.1524,9.1648,9.14,9.1524,5000.0
2008-06-03 13:00:00,14.73,14.74,14.72,14.73,4100.0,9.1462,9.1524,9.14,9.1462,4100.0
2008-06-03 13:30:00,14.73,14.77,14.65,14.75,23500.0,9.1462,9.1711,9.0965,9.1586,23500.0
2008-06-03 14:00:00,14.75,14.76,14.6,14.62,39400.0,9.1586,9.1648,9.0655,9.0779,39400.0
2008-06-03 14:30:00,14.62,14.69,14.47,14.57,9000.0,9.0779,9.1214,8.9848,9.0469,9000.0
2008-06-03 15:00:00,14.56,14.66,14.56,14.6,6500.0,9.0407,9.1028,9.0407,9.0655,6500.0
2008-06-03 15:30:00,14.6,14.63,14.51,14.55,16800.0,9.0655,9.0841,9.0096,9.0345,16800.0
2008-06-04 09:30:00,14.47,14.62,14.44,14.57,2400.0,8.9848,9.0779,8.9662,9.0469,2400.0
2008-06-04 10:00:00,14.57,15.15,14.57,14.91,56700.0,9.0469,9.407,9.0469,9.258,56700.0
2008-06-04 10:30:00,14.92,14.97,14.84,14.94,4800.0,9.2642,9.2952,9.2145,9.2766,4800.0
2008-06-04 11:00:00,14.98,15.08,14.98,15.06,9800.0,9.3015,9.3635,9.3015,9.3511,9800.0
2008-06-04 11:30:00,15.08,15.14,14.95,14.96,16000.0,9.3635,9.4008,9.2828,9.289,16000.0
2008-06-04 12:00:00,14.95,15.04,14.94,14.98,12300.0,9.2828,9.3387,9.2766,9.3015,12300.0
2008-06-04 12:30:00,14.96,14.98,14.81,14.81,13100.0,9.289,9.3015,9.1959,9.1959,13100.0
2008-06-04 13:00:00,14.8,14.82,14.75,14.78,5600.0,9.1897,9.2021,9.1586,9.1773,5600.0
2008-06-04 13:30:00,14.77,14.82,14.77,14.79,5500.0,9.1711,9.2021,9.1711,9.1835,5500.0
2008-06-04 14:00:00,14.78,14.8,14.68,14.69,16700.0,9.1773,9.1897,9.1152,9.1214,16700.0
2008-06-04 14:30:00,14.68,14.75,14.49,14.56,42700.0,9.1152,9.1586,8.9972,9.0407,42700.0
2008-06-04 15:00:00,14.55,14.85,14.55,14.78,15300.0,9.0345,9.2207,9.0345,9.1773,15300.0
2008-06-04 15:30:00,14.77,14.86,14.74,14.75,21100.0,9.1711,9.2269,9.1524,9.1586,21100.0
2008-06-05 09:30:00,14.75,14.8,14.61,14.8,2400.0,9.1586,9.1897,9.0717,9.1897,2400.0
2008-06-05 10:00:00,14.83,15.13,14.8,14.86,44700.0,9.2083,9.3946,9.1897,9.2269,44700.0
2008-06-05 10:30:00,14.89,14.98,14.89,14.91,2000.0,9.2456,9.3015,9.2456,9.258,2000.0
2008-06-05 11:00:00,14.93,14.93,14.85,14.86,4400.0,9.2704,9.2704,9.2207,9.2269,4400.0
2008-06-05 11:30:00,14.83,14.89,14.83,14.87,500.0,9.2083,9.2456,9.2083,9.2332,500.0
2008-06-05 12:00:00,14.87,14.94,14.87,14.92,3800.0,9.2332,9.2766,9.2332,9.2642,3800.0
2008-06-05 12:30:00,14.95,15.0,14.94,14.97,5100.0,9.2828,9.3139,9.2766,9.2952,5100.0
2008-06-05 13:00:00,14.99,15.0,14.96,14.97,4300.0,9.3077,9.3139,9.289,9.2952,4300.0
2008-06-05 13:30:00,14.96,14.99,14.95,14.99,3700.0,9.289,9.3077,9.2828,9.3077,3700.0
2008-06-05 14:00:00,14.96,14.97,14.9,14.9,6700.0,9.289,9.2952,9.2518,9.2518,6700.0
2008-06-05 14:30:00,14.91,14.97,14.88,14.96,7200.0,9.258,9.2952,9.2394,9.289,7200.0
2008-06-05 15:00:00,14.96,15.0,14.85,14.86,15100.0,9.289,9.3139,9.2207,9.2269,15100.0
2008-06-05 15:30:00,14.86,14.93,14.86,14.87,10500.0,9.2269,9.2704,9.2269,9.2332,10500.0
2008-06-06 09:30:00,14.76,14.83,14.6,14.62,3100.0,9.1648,9.2083,9.0655,9.0779,3100.0
2008-06-06 10:00:00,14.6,14.69,14.6,14.61,8200.0,9.0655,9.1214,9.0655,9.0717,8200.0
2008-06-06 10:30:00,14.62,14.8,14.62,14.79,3900.0,9.0779,9.1897,9.0779,9.1835,3900.0
2008-06-06 11:00:00,14.78,14.79,14.67,14.73,5500.0,9.1773,9.1835,9.109,9.1462,5500.0
2008-06-06 11:30:00,14.75,14.76,14.73,14.73,2000.0,9.1586,9.1648,9.1462,9.1462,2000.0
2008-06-06 12:00:00,14.76,14.86,14.75,14.75,6300.0,9.1648,9.2269,9.1586,9.1586,6300.0
2008-06-06 12:30:00,14.75,14.75,14.67,14.68,3500.0,9.1586,9.1586,9.109,9.1152,3500.0
2008-06-06 13:00:00,14.68,14.69,14.67,14.68,5200.0,9.1152,9.1214,9.109,9.1152,5200.0
2008-06-06 13:30:00,14.68,14.7,14.68,14.69,4700.0,9.1152,9.1276,9.1152,9.1214,4700.0
2008-06-06 14:00:00,14.68,14.7,14.65,14.65,11700.0,9.1152,9.1276,9.0965,9.0965,11700.0
2008-06-06 14:30:00,14.67,14.71,14.64,14.64,10000.0,9.109,9.1338,9.0903,9.0903,10000.0
2008-06-06 15:00:00,14.64,14.78,14.64,14.72,11900.0,9.0903,9.1773,9.0903,9.14,11900.0
2008-06-06 15:30:00,14.72,14.73,14.54,14.54,19900.0,9.14,9.1462,9.0282,9.0282,19900.0
2008-06-09 09:30:00,14.8,14.8,14.5,14.54,8800.0,9.1897,9.1897,9.0034,9.0282,8800.0
2008-06-09 10:00:00,14.56,14.57,14.53,14.53,9800.0,9.0407,9.0469,9.022,9.022,9800.0
2008-06-09 10:30:00,14.54,14.54,14.44,14.5,5600.0,9.0282,9.0282,8.9662,9.0034,5600.0
2008-06-09 11:00:00,14.5,14.5,14.48,14.5,4200.0,9.0034,9.0034,8.991,9.0034,4200.0
2008-06-09 11:30:00,14.51,14.54,14.5,14.54,2800.0,9.0096,9.0282,9.0034,9.0282,2800.0
2008-06-09 12:00:00,14.54,14.56,14.45,14.45,9000.0,9.0282,9.0407,8.9724,8.9724,9000.0
2008-06-09 12:30:00,14.48,14.5,14.46,14.49,2800.0,8.991,9.0034,8.9786,8.9972,2800.0
2008-06-09 13:00:00,14.48,14.5,14.41,14.43,7100.0,8.991,9.0034,8.9475,8.9599,7100.0
2008-06-09 13:30:00,14.44,14.66,14.44,14.62,14900.0,8.9662,9.1028,8.9662,9.0779,14900.0
2008-06-09 14:00:00,14.62,14.74,14.56,14.71,19300.0,9.0779,9.1524,9.0407,9.1338,19300.0
2008-06-09 14:30:00,14.71,14.75,14.45,14.48,21500.0,9.1338,9.1586,8.9724,8.991,21500.0
2008-06-09 15:00:00,14.48,14.79,14.48,14.6,24300.0,8.991,9.1835,8.991,9.0655,24300.0
2008-06-09 15:30:00,14.62,14.78,14.6,14.75,47600.0,9.0779,9.1773,9.0655,9.1586,47600.0
2008-06-10 09:30:00,14.63,15.1,14.63,14.91,14000.0,9.0841,9.376,9.0841,9.258,14000.0
2008-06-10 10:00:00,14.91,14.98,14.89,14.97,13900.0,9.258,9.3015,9.2456,9.2952,13900.0
2008-06-10 10:30:00,14.97,14.98,14.85,14.87,22400.0,9.2952,9.3015,9.2207,9.2332,22400.0
2008-06-10 11:00:00,14.87,14.95,14.87,14.94,8600.0,9.2332,9.2828,9.2332,9.2766,8600.0
2008-06-10 11:30:00,14.94,15.0,14.93,14.99,8500.0,9.2766,9.3139,9.2704,9.3077,8500.0
2008-06-10 12:00:00,14.98,15.0,14.98,14.99,7400.0,9.3015,9.3139,9.3015,9.3077,7400.0
2008-06-10 12:30:00,14.99,15.03,14.99,14.99,26000.0,9.3077,9.3325,9.3077,9.3077,26000.0
2008-06-10 13:00:00,14.99,15.0,14.97,14.99,8200.0,9.3077,9.3139,9.2952,9.3077,8200.0
2008-06-10 13:30:00,15.0,15.01,14.98,15.0,7300.0,9.3139,9.3201,9.3015,9.3139,7300.0
2008-06-10 14:00:00,15.0,15.01,14.92,14.99,17300.0,9.3139,9.3201,9.2642,9.3077,17300.0
2008-06-10 14:30:00,14.99,15.01,14.97,15.0,20400.0,9.3077,9.3201,9.2952,9.3139,20400.0
2008-06-10 15:00:00,15.0,15.01,14.98,15.0,23200.0,9.3139,9.3201,9.3015,9.3139,23200.0
2008-06-10 15:30:00,14.99,15.05,14.97,15.0,32000.0,9.3077,9.3449,9.2952,9.3139,32000.0
2008-06-11 09:30:00,14.89,14.94,14.73,14.74,4300.0,9.2456,9.2766,9.1462,9.1524,4300.0
2008-06-11 10:00:00,14.73,14.73,14.42,14.45,10000.0,9.1462,9.1462,8.9537,8.9724,10000.0
2008-06-11 10:30:00,14.44,14.45,14.03,14.41,33000.0,8.9662,8.9724,8.7116,8.9475,33000.0
2008-06-11 11:00:00,14.39,14.44,14.35,14.42,48200.0,8.9351,8.9662,8.9103,8.9537,48200.0
2008-06-11 11:30:00,14.4,14.44,14.4,14.41,6000.0,8.9413,8.9662,8.9413,8.9475,6000.0
2008-06-11 12:00:00,14.42,14.42,14.34,14.34,3600.0,8.9537,8.9537,8.9041,8.9041,3600.0
2008-06-11 12:30:00,14.35,14.37,14.18,14.19,7300.0,8.9103,8.9227,8.8047,8.8109,7300.0
2008-06-11 13:00:00,14.19,14.2,14.13,14.14,4600.0,8.8109,8.8171,8.7737,8.7799,4600.0
2008-06-11 13:30:00,14.14,14.16,14.12,14.13,6700.0,8.7799,8.7923,8.7675,8.7737,6700.0
2008-06-11 14:00:00,14.15,14.29,14.13,14.23,9400.0,8.7861,8.873,8.7737,8.8358,9400.0
2008-06-11 14:30:00,14.22,14.22,14.14,14.14,10500.0,8.8296,8.8296,8.7799,8.7799,10500.0
2008-06-11 15:00:00,14.15,14.17,13.97,14.03,22800.0,8.7861,8.7985,8.6743,8.7116,22800.0
2008-06-11 15:30:00,14.03,14.04,13.88,13.95,37300.0,8.7116,8.7178,8.6184,8.6619,37300.0
2008-06-12 09:30:00,14.15,14.15,13.94,13.94,10800.0,8.7861,8.7861,8.6557,8.6557,10800.0
2008-06-12 10:00:00,13.94,13.94,13.77,13.8,4900.0,8.6557,8.6557,8.5501,8.5688,4900.0
2008-06-12 10:30:00,13.82,13.84,13.66,13.79,14400.0,8.5812,8.5936,8.4818,8.5626,14400.0
2008-06-12 11:00:00,13.81,14.08,13.81,14.06,6600.0,8.575,8.7426,8.575,8.7302,6600.0
2008-06-12 11:30:00,14.08,14.13,14.07,14.11,5300.0,8.7426,8.7737,8.7364,8.7612,5300.0
2008-06-12 12:00:00,14.14,14.22,14.07,14.22,9600.0,8.7799,8.8296,8.7364,8.8296,9600.0
2008-06-12 12:30:00,14.22,14.23,14.18,14.18,7900.0,8.8296,8.8358,8.8047,8.8047,7900.0
2008-06-12 13:00:00,14.17,14.17,14.08,14.09,6300.0,8.7985,8.7985,8.7426,8.7488,6300.0
2008-06-12 13:30:00,14.08,14.08,14.02,14.02,5000.0,8.7426,8.7426,8.7054,8.7054,5000.0
2008-06-12 14:00:00,14.03,14.03,13.99,14.0,7900.0,8.7116,8.7116,8.6867,8.6929,7900.0
2008-06-12 14:30:00,14.01,14.02,14.0,14.01,9700.0,8.6992,8.7054,8.6929,8.6992,9700.0
2008-06-12 15:00:00,14.02,14.04,13.96,13.96,18400.0,8.7054,8.7178,8.6681,8.6681,18400.0
2008-06-12 15:30:00,13.97,14.0,13.97,13.99,24500.0,8.6743,8.6929,8.6743,8.6867,24500.0
2008-06-13 09:30:00,14.27,14.29,13.97,14.28,19900.0,8.8606,8.873,8.6743,8.8668,19900.0
2008-06-13 10:00:00,14.29,14.3,14.06,14.15,11800.0,8.873,8.8792,8.7302,8.7861,11800.0
2008-06-13 10:30:00,14.15,14.15,14.03,14.03,6200.0,8.7861,8.7861,8.7116,8.7116,6200.0
2008-06-13 11:00:00,14.04,14.06,13.99,13.99,14300.0,8.7178,8.7302,8.6867,8.6867,14300.0
2008-06-13 11:30:00,14.0,14.0,13.92,13.93,7800.0,8.6929,8.6929,8.6433,8.6495,7800.0
2008-06-13 12:00:00,13.94,13.96,13.93,13.95,3200.0,8.6557,8.6681,8.6495,8.6619,3200.0
2008-06-13 12:30:00,13.96,13.96,13.94,13.94,8500.0,8.6681,8.6681,8.6557,8.6557,8500.0
2008-06-13 13:00:00,13.94,13.94,13.93,13.93,5600.0,8.6557,8.6557,8.6495,8.6495,5600.0
2008-06-13 13:30:00,13.94,13.95,13.9,13.94,18300.0,8.6557,8.6619,8.6309,8.6557,18300.0
2008-06-13 14:00:00,13.93,14.0,13.93,13.98,25500.0,8.6495,8.6929,8.6495,8.6805,25500.0
2008-06-13 14:30:00,13.97,13.97,13.93,13.94,13600.0,8.6743,8.6743,8.6495,8.6557,13600.0
2008-06-13 15:00:00,13.94,13.99,13.94,13.96,25300.0,8.6557,8.6867,8.6557,8.6681,25300.0
2008-06-13 15:30:00,13.97,14.01,13.95,14.01,30600.0,8.6743,8.6992,8.6619,8.6992,30600.0
2008-06-16 09:30:00,14.0,14.01,13.64,13.7,7100.0,8.6929,8.6992,8.4694,8.5067,7100.0
2008-06-16 10:00:00,13.72,13.72,13.69,13.7,13100.0,8.5191,8.5191,8.5005,8.5067,13100.0
2008-06-16 10:30:00,13.7,13.74,13.69,13.74,11700.0,8.5067,8.5315,8.5005,8.5315,11700.0
2008-06-16 11:00:00,13.73,13.76,13.73,13.75,10700.0,8.5253,8.5439,8.5253,8.5377,10700.0
2008-06-16 11:30:00,13.75,13.76,13.73,13.75,11000.0,8.5377,8.5439,8.5253,8.5377,11000.0
2008-06-16 12:00:00,13.74,13.75,13.73,13.74,14100.0,8.5315,8.5377,8.5253,8.5315,14100.0
2008-06-16 12:30:00,13.75,13.75,13.72,13.74,9800.0,8.5377,8.5377,8.5191,8.5315,9800.0
2008-06-16 13:00:00,13.75,13.76,13.73,13.76,17000.0,8.5377,8.5439,8.5253,8.5439,17000.0
2008-06-16 13:30:00,13.77,13.79,13.74,13.76,13700.0,8.5501,8.5626,8.5315,8.5439,13700.0
2008-06-16 14:00:00,13.75,13.8,13.74,13.79,11500.0,8.5377,8.5688,8.5315,8.5626,11500.0
2008-06-16 14:30:00,13.78,13.9,13.77,13.87,18500.0,8.5563,8.6309,8.5501,8.6122,18500.0
2008-06-16 15:00:00,13.87,13.95,13.87,13.95,6500.0,8.6122,8.6619,8.6122,8.6619,6500.0
2008-06-16 15:30:00,13.96,13.99,13.93,13.98,7500.0,8.6681,8.6867,8.6495,8.6805,7500.0
2008-06-17 09:30:00,13.12,13.48,12.51,12.81,96200.0,8.1465,8.3701,7.7678,7.954,96200.0
2008-06-17 10:00:00,12.8,12.93,12.68,12.72,71400.0,7.9478,8.0286,7.8733,7.8982,71400.0
2008-06-17 10:30:00,12.69,12.75,12.39,12.44,74500.0,7.8795,7.9168,7.6933,7.7243,74500.0
2008-06-17 11:00:00,12.44,12.55,12.44,12.49,37900.0,7.7243,7.7926,7.7243,7.7554,37900.0
2008-06-17 11:30:00,12.49,12.56,12.49,12.52,25800.0,7.7554,7.7988,7.7554,7.774,25800.0
2008-06-17 12:00:00,12.52,12.63,12.51,12.6,23600.0,7.774,7.8423,7.7678,7.8237,23600.0
2008-06-17 12:30:00,12.6,12.61,12.59,12.59,14100.0,7.8237,7.8299,7.8174,7.8174,14100.0
2008-06-17 13:00:00,12.59,12.73,12.58,12.7,26900.0,7.8174,7.9044,7.8112,7.8857,26900.0
2008-06-17 13:30:00,12.7,12.79,12.7,12.71,16600.0,7.8857,7.9416,7.8857,7.892,16600.0
2008-06-17 14:00:00,12.7,12.7,12.64,12.64,29900.0,7.8857,7.8857,7.8485,7.8485,29900.0
2008-06-17 14:30:00,12.64,12.64,12.53,12.54,34500.0,7.8485,7.8485,7.7802,7.7864,34500.0
2008-06-17 15:00:00,12.53,12.73,12.53,12.68,45500.0,7.7802,7.9044,7.7802,7.8733,45500.0
2008-06-17 15:30:00,12.68,12.76,12.64,12.71,69600.0,7.8733,7.923,7.8485,7.892,69600.0
2008-06-18 09:30:00,12.73,12.73,12.51,12.69,10400.0,7.9044,7.9044,7.7678,7.8795,10400.0
2008-06-18 10:00:00,12.69,12.71,12.62,12.64,11500.0,7.8795,7.892,7.8361,7.8485,11500.0
2008-06-18 10:30:00,12.63,12.7,12.5,12.55,22400.0,7.8423,7.8857,7.7616,7.7926,22400.0
2008-06-18 11:00:00,12.54,12.55,12.51,12.51,6700.0,7.7864,7.7926,7.7678,7.7678,6700.0
2008-06-18 11:30:00,12.51,12.53,12.51,12.52,8400.0,7.7678,7.7802,7.7678,7.774,8400.0
2008-06-18 12:00:00,12.52,12.52,12.52,12.52,5100.0,7.774,7.774,7.774,7.774,5100.0
2008-06-18 12:30:00,12.52,12.52,12.46,12.47,15000.0,7.774,7.774,7.7367,7.7429,15000.0
2008-06-18 13:00:00,12.46,12.46,12.35,12.4,17000.0,7.7367,7.7367,7.6684,7.6995,17000.0
2008-06-18 13:30:00,12.4,12.4,12.32,12.33,7900.0,7.6995,7.6995,7.6498,7.656,7900.0
2008-06-18 14:00:00,12.33,12.35,12.3,12.31,12900.0,7.656,7.6684,7.6374,7.6436,12900.0
2008-06-18 14:30:00,12.31,12.48,12.3,12.48,23200.0,7.6436,7.7491,7.6374,7.7491,23200.0
2008-06-18 15:00:00,12.48,12.57,12.48,12.56,13100.0,7.7491,7.805,7.7491,7.7988,13100.0
2008-06-18 15:30:00,12.56,12.57,12.46,12.48,40900.0,7.7988,7.805,7.7367,7.7491,40900.0
2008-06-19 09:30:00,12.52,12.52,12.26,12.46,10700.0,7.774,7.774,7.6125,7.7367,10700.0
2008-06-19 10:00:00,12.45,12.51,12.42,12.51,9200.0,7.7305,7.7678,7.7119,7.7678,9200.0
2008-06-19 10:30:00,12.55,12.55,12.49,12.51,26700.0,7.7926,7.7926,7.7554,7.7678,26700.0
2008-06-19 11:00:00,12.51,12.59,12.48,12.52,12000.0,7.7678,7.8174,7.7491,7.774,12000.0
2008-06-19 11:30:00,12.53,12.66,12.52,12.54,9300.0,7.7802,7.8609,7.774,7.7864,9300.0
2008-06-19 12:00:00,12.53,12.6,12.51,12.58,8400.0,7.7802,7.8237,7.7678,7.8112,8400.0
2008-06-19 12:30:00,12.58,12.62,12.57,12.58,9200.0,7.8112,7.8361,7.805,7.8112,9200.0
2008-06-19 13:00:00,12.59,12.65,12.55,12.55,11200.0,7.8174,7.8547,7.7926,7.7926,11200.0
2008-06-19 13:30:00,12.56,12.59,12.48,12.5,13900.0,7.7988,7.8174,7.7491,7.7616,13900.0
2008-06-19 14:00:00,12.49,12.54,12.48,12.52,11900.0,7.7554,7.7864,7.7491,7.774,11900.0
2008-06-19 14:30:00,12.53,12.61,12.5,12.55,18100.0,7.7802,7.8299,7.7616,7.7926,18100.0
2008-06-19 15:00:00,12.56,12.61,12.53,12.55,16600.0,7.7988,7.8299,7.7802,7.7926,16600.0
2008-06-19 15:30:00,12.56,12.67,12.55,12.65,47400.0,7.7988,7.8671,7.7926,7.8547,47400.0
2008-06-20 09:30:00,12.28,13.31,12.28,13.17,119100.0,7.625,8.2645,7.625,8.1776,119100.0
2008-06-20 10:00:00,13.17,13.18,13.07,13.1,36500.0,8.1776,8.1838,8.1155,8.1341,36500.0
2008-06-20 10:30:00,13.1,13.13,12.97,13.06,29600.0,8.1341,8.1527,8.0534,8.1093,29600.0
2008-06-20 11:00:00,13.05,13.1,12.98,13.05,18100.0,8.1031,8.1341,8.0596,8.1031,18100.0
2008-06-20 11:30:00,13.06,13.07,12.99,12.99,11000.0,8.1093,8.1155,8.0658,8.0658,11000.0
2008-06-20 12:00:00,12.99,13.02,12.99,13.0,13500.0,8.0658,8.0844,8.0658,8.072,13500.0
2008-06-20 12:30:00,13.0,13.01,12.99,13.0,13500.0,8.072,8.0782,8.0658,8.072,13500.0
2008-06-20 13:00:00,12.99,13.03,12.92,12.95,25700.0,8.0658,8.0906,8.0223,8.041,25700.0
2008-06-20 13:30:00,12.93,13.07,12.9,13.04,18700.0,8.0286,8.1155,8.0099,8.0969,18700.0
2008-06-20 14:00:00,13.03,13.07,12.99,13.07,23300.0,8.0906,8.1155,8.0658,8.1155,23300.0
2008-06-20 14:30:00,13.05,13.2,13.05,13.09,48300.0,8.1031,8.1962,8.1031,8.1279,48300.0
2008-06-20 15:00:00,13.07,13.28,13.01,13.17,50900.0,8.1155,8.2459,8.0782,8.1776,50900.0
2008-06-20 15:30:00,13.16,13.21,12.99,13.19,91300.0,8.1714,8.2024,8.0658,8.19,91300.0
2008-06-23 09:30:00,13.28,13.42,13.12,13.15,10900.0,8.2459,8.3328,8.1465,8.1652,10900.0
2008-06-23 10:00:00,13.12,13.15,13.05,13.08,13500.0,8.1465,8.1652,8.1031,8.1217,13500.0
2008-06-23 10:30:00,13.09,13.14,13.03,13.05,14900.0,8.1279,8.159,8.0906,8.1031,14900.0
2008-06-23 11:00:00,13.07,13.11,12.88,12.88,9100.0,8.1155,8.1403,7.9975,7.9975,9100.0
2008-06-23 11:30:00,12.89,12.95,12.83,12.91,4900.0,8.0037,8.041,7.9665,8.0161,4900.0
2008-06-23 12:00:00,12.92,13.0,12.9,12.98,9000.0,8.0223,8.072,8.0099,8.0596,9000.0
2008-06-23 12:30:00,12.96,13.0,12.91,12.94,6900.0,8.0472,8.072,8.0161,8.0348,6900.0
2008-06-23 13:00:00,12.93,12.96,12.91,12.93,4700.0,8.0286,8.0472,8.0161,8.0286,4700.0
2008-06-23 13:30:00,12.91,13.07,12.9,13.05,11200.0,8.0161,8.1155,8.0099,8.1031,11200.0
2008-06-23 14:00:00,13.05,13.07,13.0,13.03,6000.0,8.1031,8.1155,8.072,8.0906,6000.0
2008-06-23 14:30:00,13.02,13.1,12.99,13.02,13100.0,8.0844,8.1341,8.0658,8.0844,13100.0
2008-06-23 15:00:00,12.99,13.02,12.97,12.99,17900.0,8.0658,8.0844,8.0534,8.0658,17900.0
2008-06-23 15:30:00,13.0,13.01,12.89,12.97,41300.0,8.072,8.0782,8.0037,8.0534,41300.0
2008-06-24 09:30:00,12.84,12.98,12.5,12.58,7100.0,7.9727,8.0596,7.7616,7.8112,7100.0
2008-06-24 10:00:00,12.57,12.68,12.57,12.66,10000.0,7.805,7.8733,7.805,7.8609,10000.0
2008-06-24 10:30:00,12.66,12.69,12.61,12.69,6300.0,7.8609,7.8795,7.8299,7.8795,6300.0
2008-06-24 11:00:00,12.7,12.87,12.7,12.86,6500.0,7.8857,7.9913,7.8857,7.9851,6500.0
2008-06-24 11:30:00,12.87,13.05,12.87,13.05,24200.0,7.9913,8.1031,7.9913,8.1031,24200.0
2008-06-24 12:00:00,13.05,13.05,13.0,13.04,15800.0,8.1031,8.1031,8.072,8.0969,15800.0
2008-06-24 12:30:00,13.05,13.05,12.97,12.98,10100.0,8.1031,8.1031,8.0534,8.0596,10100.0
2008-06-24 13:00:00,12.98,13.05,12.94,12.95,17700.0,8.0596,8.1031,8.0348,8.041,17700.0
2008-06-24 13:30:00,12.93,13.04,12.91,13.04,12800.0,8.0286,8.0969,8.0161,8.0969,12800.0
2008-06-24 14:00:00,13.03,13.05,12.99,13.0,6800.0,8.0906,8.1031,8.0658,8.072,6800.0
2008-06-24 14:30:00,12.99,13.01,12.89,12.92,17000.0,8.0658,8.0782,8.0037,8.0223,17000.0
2008-06-24 15:00:00,12.92,12.97,12.9,12.92,16700.0,8.0223,8.0534,8.0099,8.0223,16700.0
2008-06-24 15:30:00,12.93,12.93,12.84,12.85,15400.0,8.0286,8.0286,7.9727,7.9789,15400.0
2008-06-25 09:30:00,12.8,12.95,12.62,12.92,8400.0,7.9478,8.041,7.8361,8.0223,8400.0
2008-06-25 10:00:00,12.92,12.95,12.8,12.89,22400.0,8.0223,8.041,7.9478,8.0037,22400.0
2008-06-25 10:30:00,12.91,12.98,12.91,12.96,12500.0,8.0161,8.0596,8.0161,8.0472,12500.0
2008-06-25 11:00:00,12.94,13.02,12.93,12.99,10600.0,8.0348,8.0844,8.0286,8.0658,10600.0
2008-06-25 11:30:00,13.0,13.0,12.9,12.91,7400.0,8.072,8.072,8.0099,8.0161,7400.0
2008-06-25 12:00:00,12.91,12.93,12.91,12.93,3700.0,8.0161,8.0286,8.0161,8.0286,3700.0
2008-06-25 12:30:00,12.93,12.94,12.9,12.93,7300.0,8.0286,8.0348,8.0099,8.0286,7300.0
2008-06-25 13:00:00,12.93,12.94,12.9,12.93,7000.0,8.0286,8.0348,8.0099,8.0286,7000.0
2008-06-25 13:30:00,12.92,13.04,12.9,12.98,76700.0,8.0223,8.0969,8.0099,8.0596,76700.0
2008-06-25 14:00:00,12.97,13.03,12.96,12.96,7700.0,8.0534,8.0906,8.0472,8.0472,7700.0
2008-06-25 14:30:00,12.95,13.03,12.91,13.02,14800.0,8.041,8.0906,8.0161,8.0844,14800.0
2008-06-25 15:00:00,13.0,13.08,12.93,12.94,21000.0,8.072,8.1217,8.0286,8.0348,21000.0
2008-06-25 15:30:00,12.93,13.05,12.91,13.03,29700.0,8.0286,8.1031,8.0161,8.0906,29700.0
2008-06-26 09:30:00,13.0,13.0,12.7,12.8,4800.0,8.072,8.072,7.8857,7.9478,4800.0
2008-06-26 10:00:00,12.79,12.86,12.76,12.86,5300.0,7.9416,7.9851,7.923,7.9851,5300.0
2008-06-26 10:30:00,12.83,12.88,12.81,12.82,8100.0,7.9665,7.9975,7.954,7.9603,8100.0
2008-06-26 11:00:00,12.8,12.82,12.8,12.81,3900.0,7.9478,7.9603,7.9478,7.954,3900.0
2008-06-26 11:30:00,12.82,12.91,12.81,12.87,12300.0,7.9603,8.0161,7.954,7.9913,12300.0
2008-06-26 12:00:00,12.87,12.91,12.85,12.89,7500.0,7.9913,8.0161,7.9789,8.0037,7500.0
2008-06-26 12:30:00,12.89,12.9,12.83,12.85,13500.0,8.0037,8.0099,7.9665,7.9789,13500.0
2008-06-26 13:00:00,12.86,12.92,12.83,12.9,34900.0,7.9851,8.0223,7.9665,8.0099,34900.0
2008-06-26 13:30:00,12.88,12.97,12.85,12.91,31200.0,7.9975,8.0534,7.9789,8.0161,31200.0
2008-06-26 14:00:00,12.92,13.01,12.9,13.0,44100.0,8.0223,8.0782,8.0099,8.072,44100.0
2008-06-26 14:30:00,13.02,13.14,12.9,12.91,61400.0,8.0844,8.159,8.0099,8.0161,61400.0
2008-06-26 15:00:00,12.91,12.95,12.74,12.85,26900.0,8.0161,8.041,7.9106,7.9789,26900.0
2008-06-26 15:30:00,12.85,12.87,12.73,12.78,11400.0,7.9789,7.9913,7.9044,7.9354,11400.0
2008-06-27 09:30:00,12.76,12.81,12.37,12.39,11100.0,7.923,7.954,7.6808,7.6933,11100.0
2008-06-27 10:00:00,12.45,12.53,12.44,12.53,5100.0,7.7305,7.7802,7.7243,7.7802,5100.0
2008-06-27 10:30:00,12.51,12.58,12.4,12.4,5700.0,7.7678,7.8112,7.6995,7.6995,5700.0
2008-06-27 11:00:00,12.38,12.58,12.38,12.58,8800.0,7.687,7.8112,7.687,7.8112,8800.0
2008-06-27 11:30:00,12.58,12.73,12.58,12.72,10400.0,7.8112,7.9044,7.8112,7.8982,10400.0
2008-06-27 12:00:00,12.71,13.04,12.71,13.04,10600.0,7.892,8.0969,7.892,8.0969,10600.0
2008-06-27 12:30:00,13.02,13.03,12.79,12.9,14500.0,8.0844,8.0906,7.9416,8.0099,14500.0
2008-06-27 13:00:00,12.87,12.89,12.81,12.85,9000.0,7.9913,8.0037,7.954,7.9789,9000.0
2008-06-27 13:30:00,12.85,12.85,12.75,12.78,11600.0,7.9789,7.9789,7.9168,7.9354,11600.0
2008-06-27 14:00:00,12.8,12.91,12.74,12.9,17300.0,7.9478,8.0161,7.9106,8.0099,17300.0
2008-06-27 14:30:00,12.9,12.9,12.79,12.84,13500.0,8.0099,8.0099,7.9416,7.9727,13500.0
2008-06-27 15:00:00,12.84,12.85,12.74,12.76,35100.0,7.9727,7.9789,7.9106,7.923,35100.0
2008-06-27 15:30:00,12.76,12.77,12.59,12.65,76000.0,7.923,7.9292,7.8174,7.8547,76000.0
2008-06-30 09:30:00,12.59,12.78,12.31,12.54,17000.0,7.8174,7.9354,7.6436,7.7864,17000.0
2008-06-30 10:00:00,12.58,12.81,12.56,12.81,14500.0,7.8112,7.954,7.7988,7.954,14500.0
2008-06-30 10:30:00,12.81,12.93,12.8,12.93,18400.0,7.954,8.0286,7.9478,8.0286,18400.0
2008-06-30 11:00:00,12.93,13.09,12.93,13.08,19800.0,8.0286,8.1279,8.0286,8.1217,19800.0
2008-06-30 11:30:00,13.08,13.26,13.08,13.11,23900.0,8.1217,8.2335,8.1217,8.1403,23900.0
2008-06-30 12:00:00,13.11,13.12,13.05,13.11,11000.0,8.1403,8.1465,8.1031,8.1403,11000.0
2008-06-30 12:30:00,13.11,13.27,13.1,13.23,12600.0,8.1403,8.2397,8.1341,8.2148,12600.0
2008-06-30 13:00:00,13.24,13.26,13.16,13.24,11900.0,8.221,8.2335,8.1714,8.221,11900.0
2008-06-30 13:30:00,13.26,13.29,13.16,13.2,40800.0,8.2335,8.2521,8.1714,8.1962,40800.0
2008-06-30 14:00:00,13.22,13.23,13.19,13.22,18900.0,8.2086,8.2148,8.19,8.2086,18900.0
2008-06-30 14:30:00,13.21,13.21,12.96,13.01,26900.0,8.2024,8.2024,8.0472,8.0782,26900.0
2008-06-30 15:00:00,13.01,13.08,12.98,13.0,48300.0,8.0782,8.1217,8.0596,8.072,48300.0
2008-06-30 15:30:00,13.0,13.18,12.98,13.07,96900.0,8.072,8.1838,8.0596,8.1155,96900.0
2008-07-01 09:30:00,12.93,13.14,12.73,12.83,8200.0,8.0286,8.159,7.9044,7.9665,8200.0
2008-07-01 10:00:00,12.84,13.05,12.84,13.0,40900.0,7.9727,8.1031,7.9727,8.072,40900.0
2008-07-01 10:30:00,13.0,13.02,12.85,12.86,13000.0,8.072,8.0844,7.9789,7.9851,13000.0
2008-07-01 11:00:00,12.88,13.0,12.87,12.99,8600.0,7.9975,8.072,7.9913,8.0658,8600.0
2008-07-01 11:30:00,12.98,13.0,12.88,12.88,13300.0,8.0596,8.072,7.9975,7.9975,13300.0
2008-07-01 12:00:00,12.88,12.97,12.83,12.85,18900.0,7.9975,8.0534,7.9665,7.9789,18900.0
2008-07-01 12:30:00,12.84,12.92,12.83,12.9,8500.0,7.9727,8.0223,7.9665,8.0099,8500.0
2008-07-01 13:00:00,12.89,12.98,12.89,12.97,12800.0,8.0037,8.0596,8.0037,8.0534,12800.0
2008-07-01 13:30:00,12.97,13.01,12.92,12.98,11300.0,8.0534,8.0782,8.0223,8.0596,11300.0
2008-07-01 14:00:00,12.98,13.0,12.96,12.96,18600.0,8.0596,8.072,8.0472,8.0472,18600.0
2008-07-01 14:30:00,12.96,13.01,12.95,12.95,13000.0,8.0472,8.0782,8.041,8.041,13000.0
2008-07-01 15:00:00,12.95,12.95,12.83,12.88,23500.0,8.041,8.041,7.9665,7.9975,23500.0
2008-07-01 15:30:00,12.86,12.92,12.83,12.9,32500.0,7.9851,8.0223,7.9665,8.0099,32500.0
2008-07-02 09:30:00,12.9,12.92,12.77,12.87,8800.0,8.0099,8.0223,7.9292,7.9913,8800.0
2008-07-02 10:00:00,12.9,12.9,12.8,12.81,11400.0,8.0099,8.0099,7.9478,7.954,11400.0
2008-07-02 10:30:00,12.82,12.84,12.8,12.82,10400.0,7.9603,7.9727,7.9478,7.9603,10400.0
2008-07-02 11:00:00,12.81,12.82,12.55,12.6,27100.0,7.954,7.9603,7.7926,7.8237,27100.0
2008-07-02 11:30:00,12.59,12.6,12.36,12.36,18700.0,7.8174,7.8237,7.6746,7.6746,18700.0
2008-07-02 12:00:00,12.34,12.35,12.13,12.15,26600.0,7.6622,7.6684,7.5318,7.5442,26600.0
2008-07-02 12:30:00,12.15,12.23,11.99,12.19,66800.0,7.5442,7.5939,7.4449,7.5691,66800.0
2008-07-02 13:00:00,12.21,12.27,12.16,12.26,21200.0,7.5815,7.6187,7.5504,7.6125,21200.0
2008-07-02 13:30:00,12.25,12.44,12.25,12.44,14800.0,7.6063,7.7243,7.6063,7.7243,14800.0
2008-07-02 14:00:00,12.44,12.44,12.39,12.39,22500.0,7.7243,7.7243,7.6933,7.6933,22500.0
2008-07-02 14:30:00,12.38,12.39,12.25,12.3,31100.0,7.687,7.6933,7.6063,7.6374,31100.0
2008-07-02 15:00:00,12.3,12.31,12.26,12.26,23500.0,7.6374,7.6436,7.6125,7.6125,23500.0
2008-07-02 15:30:00,12.27,12.31,12.2,12.3,46100.0,7.6187,7.6436,7.5753,7.6374,46100.0
2008-07-03 09:30:00,12.18,12.31,12.06,12.07,10400.0,7.5629,7.6436,7.4884,7.4946,10400.0
2008-07-03 10:00:00,12.06,12.16,12.03,12.16,8100.0,7.4884,7.5504,7.4697,7.5504,8100.0
2008-07-03 10:30:00,12.18,12.21,12.11,12.13,8900.0,7.5629,7.5815,7.5194,7.5318,8900.0
2008-07-03 11:00:00,12.12,12.22,12.12,12.2,9700.0,7.5256,7.5877,7.5256,7.5753,9700.0
2008-07-03 11:30:00,12.21,12.25,12.18,12.19,5700.0,7.5815,7.6063,7.5629,7.5691,5700.0
2008-07-03 12:00:00,12.18,12.2,12.09,12.15,9500.0,7.5629,7.5753,7.507,7.5442,9500.0
2008-07-03 12:30:00,12.15,12.16,12.03,12.05,10100.0,7.5442,7.5504,7.4697,7.4821,10100.0
2008-07-07 09:30:00,12.15,12.24,11.87,11.89,15600.0,7.5442,7.6001,7.3704,7.3828,15600.0
2008-07-07 10:00:00,11.9,12.0,11.9,11.94,10400.0,7.389,7.4511,7.389,7.4138,10400.0
2008-07-07 10:30:00,11.93,11.94,11.87,11.9,8100.0,7.4076,7.4138,7.3704,7.389,8100.0
2008-07-07 11:00:00,11.9,11.95,11.86,11.94,16800.0,7.389,7.4201,7.3642,7.4138,16800.0
2008-07-07 11:30:00,11.95,11.98,11.92,11.95,7200.0,7.4201,7.4387,7.4014,7.4201,7200.0
2008-07-07 12:00:00,11.95,12.07,11.93,11.93,23900.0,7.4201,7.4946,7.4076,7.4076,23900.0
2008-07-07 12:30:00,11.92,11.92,11.65,11.88,30600.0,7.4014,7.4014,7.2338,7.3766,30600.0
2008-07-07 13:00:00,11.87,11.91,11.84,11.86,10500.0,7.3704,7.3952,7.3517,7.3642,10500.0
2008-07-07 13:30:00,11.87,11.92,11.85,11.9,13500.0,7.3704,7.4014,7.358,7.389,13500.0
2008-07-07 14:00:00,11.89,11.98,11.88,11.97,16900.0,7.3828,7.4387,7.3766,7.4325,16900.0
2008-07-07 14:30:00,11.96,12.01,11.9,11.92,12400.0,7.4263,7.4573,7.389,7.4014,12400.0
2008-07-07 15:00:00,11.92,12.17,11.92,12.14,20700.0,7.4014,7.5567,7.4014,7.538,20700.0
2008-07-07 15:30:00,12.15,12.21,12.08,12.11,10600.0,7.5442,7.5815,7.5008,7.5194,10600.0
2008-07-08 09:30:00,11.97,12.11,11.84,12.06,20000.0,7.4325,7.5194,7.3517,7.4884,20000.0
2008-07-08 10:00:00,12.1,12.11,12.01,12.03,11600.0,7.5132,7.5194,7.4573,7.4697,11600.0
2008-07-08 10:30:00,12.02,12.04,11.88,11.92,13100.0,7.4635,7.4759,7.3766,7.4014,13100.0
2008-07-08 11:00:00,11.93,12.11,11.91,12.07,13500.0,7.4076,7.5194,7.3952,7.4946,13500.0
2008-07-08 11:30:00,12.06,12.08,11.97,11.97,11600.0,7.4884,7.5008,7.4325,7.4325,11600.0
2008-07-08 12:00:00,11.97,11.99,11.87,11.99,26500.0,7.4325,7.4449,7.3704,7.4449,26500.0
2008-07-08 12:30:00,11.99,12.01,11.86,11.88,18300.0,7.4449,7.4573,7.3642,7.3766,18300.0
2008-07-08 13:00:00,11.87,11.9,11.81,11.83,15300.0,7.3704,7.389,7.3331,7.3455,15300.0
2008-07-08 13:30:00,11.82,11.94,11.77,11.94,40600.0,7.3393,7.4138,7.3083,7.4138,40600.0
2008-07-08 14:00:00,11.95,11.98,11.92,11.93,21300.0,7.4201,7.4387,7.4014,7.4076,21300.0
2008-07-08 14:30:00,11.94,11.98,11.93,11.95,23200.0,7.4138,7.4387,7.4076,7.4201,23200.0
2008-07-08 15:00:00,11.95,12.05,11.93,12.04,42700.0,7.4201,7.4821,7.4076,7.4759,42700.0
2008-07-08 15:30:00,12.03,12.2,12.0,12.16,30800.0,7.4697,7.5753,7.4511,7.5504,30800.0
2008-07-09 09:30:00,12.12,12.15,11.71,11.73,12900.0,7.5256,7.5442,7.271,7.2834,12900.0
2008-07-09 10:00:00,11.74,11.89,11.73,11.84,18300.0,7.2897,7.3828,7.2834,7.3517,18300.0
2008-07-09 10:30:00,11.85,11.87,11.8,11.86,13600.0,7.358,7.3704,7.3269,7.3642,13600.0
2008-07-09 11:00:00,11.86,11.88,11.85,11.87,9000.0,7.3642,7.3766,7.358,7.3704,9000.0
2008-07-09 11:30:00,11.88,11.95,11.87,11.93,7600.0,7.3766,7.4201,7.3704,7.4076,7600.0
2008-07-09 12:00:00,11.93,11.94,11.91,11.92,5200.0,7.4076,7.4138,7.3952,7.4014,5200.0
2008-07-09 12:30:00,11.92,11.98,11.91,11.98,11100.0,7.4014,7.4387,7.3952,7.4387,11100.0
2008-07-09 13:00:00,11.96,11.98,11.95,11.96,4300.0,7.4263,7.4387,7.4201,7.4263,4300.0
2008-07-09 13:30:00,11.96,11.96,11.93,11.95,8000.0,7.4263,7.4263,7.4076,7.4201,8000.0
2008-07-09 14:00:00,11.96,12.01,11.95,11.95,10300.0,7.4263,7.4573,7.4201,7.4201,10300.0
2008-07-09 14:30:00,11.96,11.97,11.88,11.94,15100.0,7.4263,7.4325,7.3766,7.4138,15100.0
2008-07-09 15:00:00,11.93,11.97,11.88,11.95,19400.0,7.4076,7.4325,7.3766,7.4201,19400.0
2008-07-09 15:30:00,11.94,11.96,11.86,11.86,23700.0,7.4138,7.4263,7.3642,7.3642,23700.0
2008-07-10 09:30:00,11.85,11.95,11.79,11.81,8400.0,7.358,7.4201,7.3207,7.3331,8400.0
2008-07-10 10:00:00,11.81,11.87,11.75,11.84,6500.0,7.3331,7.3704,7.2959,7.3517,6500.0
2008-07-10 10:30:00,11.86,12.09,11.86,12.02,11400.0,7.3642,7.507,7.3642,7.4635,11400.0
2008-07-10 11:00:00,12.0,12.01,11.83,11.85,11900.0,7.4511,7.4573,7.3455,7.358,11900.0
2008-07-10 11:30:00,11.85,11.91,11.83,11.89,5600.0,7.358,7.3952,7.3455,7.3828,5600.0
2008-07-10 12:00:00,11.9,11.95,11.89,11.94,10600.0,7.389,7.4201,7.3828,7.4138,10600.0
2008-07-10 12:30:00,11.95,11.95,11.94,11.94,12800.0,7.4201,7.4201,7.4138,7.4138,12800.0
2008-07-10 13:00:00,11.95,12.02,11.94,12.02,22200.0,7.4201,7.4635,7.4138,7.4635,22200.0
2008-07-10 13:30:00,12.02,12.04,12.02,12.04,4000.0,7.4635,7.4759,7.4635,7.4759,4000.0
2008-07-10 14:00:00,12.03,12.03,11.83,11.88,16300.0,7.4697,7.4697,7.3455,7.3766,16300.0
2008-07-10 14:30:00,11.87,11.9,11.81,11.85,20200.0,7.3704,7.389,7.3331,7.358,20200.0
2008-07-10 15:00:00,11.86,11.91,11.83,11.88,17200.0,7.3642,7.3952,7.3455,7.3766,17200.0
2008-07-10 15:30:00,11.88,11.94,11.88,11.94,18800.0,7.3766,7.4138,7.3766,7.4138,18800.0
2008-07-11 09:30:00,11.65,11.72,11.55,11.55,14600.0,7.2338,7.2772,7.1717,7.1717,14600.0
2008-07-11 10:00:00,11.56,11.61,11.51,11.55,20000.0,7.1779,7.2089,7.1468,7.1717,20000.0
2008-07-11 10:30:00,11.56,11.57,11.39,11.39,13000.0,7.1779,7.1841,7.0723,7.0723,13000.0
2008-07-11 11:00:00,11.39,11.58,11.36,11.44,21300.0,7.0723,7.1903,7.0537,7.1034,21300.0
2008-07-11 11:30:00,11.45,11.45,11.21,11.22,31500.0,7.1096,7.1096,6.9606,6.9668,31500.0
2008-07-11 12:00:00,11.22,11.22,11.08,11.19,14200.0,6.9668,6.9668,6.8798,6.9481,14200.0
2008-07-11 12:30:00,11.18,11.27,11.18,11.25,15400.0,6.9419,6.9978,6.9419,6.9854,15400.0
2008-07-11 13:00:00,11.25,11.28,11.19,11.26,11700.0,6.9854,7.004,6.9481,6.9916,11700.0
2008-07-11 13:30:00,11.25,11.39,11.25,11.34,11800.0,6.9854,7.0723,6.9854,7.0413,11800.0
2008-07-11 14:00:00,11.34,11.4,11.32,11.37,12100.0,7.0413,7.0785,7.0289,7.0599,12100.0
2008-07-11 14:30:00,11.36,11.52,11.29,11.51,19300.0,7.0537,7.1531,7.0102,7.1468,19300.0
2008-07-11 15:00:00,11.52,11.67,11.48,11.54,23700.0,7.1531,7.2462,7.1282,7.1655,23700.0
2008-07-11 15:30:00,11.55,11.57,11.44,11.55,26400.0,7.1717,7.1841,7.1034,7.1717,26400.0
2008-07-14 09:30:00,11.62,11.73,11.43,11.43,30700.0,7.2151,7.2834,7.0972,7.0972,30700.0
2008-07-14 10:00:00,11.43,11.45,11.38,11.39,18500.0,7.0972,7.1096,7.0661,7.0723,18500.0
2008-07-14 10:30:00,11.39,11.4,11.32,11.39,24800.0,7.0723,7.0785,7.0289,7.0723,24800.0
2008-07-14 11:00:00,11.39,11.41,11.37,11.39,5200.0,7.0723,7.0848,7.0599,7.0723,5200.0
2008-07-14 11:30:00,11.38,11.39,11.25,11.3,18000.0,7.0661,7.0723,6.9854,7.0164,18000.0
2008-07-14 12:00:00,11.28,11.41,11.28,11.37,18900.0,7.004,7.0848,7.004,7.0599,18900.0
2008-07-14 12:30:00,11.37,11.52,11.36,11.5,25400.0,7.0599,7.1531,7.0537,7.1406,25400.0
2008-07-14 13:00:00,11.52,11.52,11.44,11.47,12000.0,7.1531,7.1531,7.1034,7.122,12000.0
2008-07-14 13:30:00,11.47,11.65,11.47,11.64,13000.0,7.122,7.2338,7.122,7.2276,13000.0
2008-07-14 14:00:00,11.64,11.65,11.61,11.65,12400.0,7.2276,7.2338,7.2089,7.2338,12400.0
2008-07-14 14:30:00,11.65,11.7,11.59,11.6,11600.0,7.2338,7.2648,7.1965,7.2027,11600.0
2008-07-14 15:00:00,11.59,11.63,11.53,11.62,12000.0,7.1965,7.2214,7.1593,7.2151,12000.0
2008-07-14 15:30:00,11.61,11.71,11.58,11.68,27800.0,7.2089,7.271,7.1903,7.2524,27800.0
2008-07-15 09:30:00,11.5,11.54,11.22,11.22,15900.0,7.1406,7.1655,6.9668,6.9668,15900.0
2008-07-15 10:00:00,11.21,11.29,11.08,11.2,24200.0,6.9606,7.0102,6.8798,6.9544,24200.0
2008-07-15 10:30:00,11.19,11.2,11.12,11.17,16900.0,6.9481,6.9544,6.9047,6.9357,16900.0
2008-07-15 11:00:00,11.17,11.46,11.17,11.37,21900.0,6.9357,7.1158,6.9357,7.0599,21900.0
2008-07-15 11:30:00,11.39,11.47,11.28,11.46,14900.0,7.0723,7.122,7.004,7.1158,14900.0
2008-07-15 12:00:00,11.45,11.54,11.45,11.46,11500.0,7.1096,7.1655,7.1096,7.1158,11500.0
2008-07-15 12:30:00,11.46,11.53,11.41,11.46,11700.0,7.1158,7.1593,7.0848,7.1158,11700.0
2008-07-15 13:00:00,11.46,11.55,11.46,11.53,11800.0,7.1158,7.1717,7.1158,7.1593,11800.0
2008-07-15 13:30:00,11.54,11.58,11.53,11.57,10000.0,7.1655,7.1903,7.1593,7.1841,10000.0
2008-07-15 14:00:00,11.58,11.6,11.53,11.55,12000.0,7.1903,7.2027,7.1593,7.1717,12000.0
2008-07-15 14:30:00,11.56,11.65,11.55,11.65,15200.0,7.1779,7.2338,7.1717,7.2338,15200.0
2008-07-15 15:00:00,11.64,11.66,11.61,11.62,24400.0,7.2276,7.24,7.2089,7.2151,24400.0
2008-07-15 15:30:00,11.61,11.65,11.57,11.62,49800.0,7.2089,7.2338,7.1841,7.2151,49800.0
2008-07-16 09:30:00,11.65,11.74,11.56,11.69,4800.0,7.2338,7.2897,7.1779,7.2586,4800.0
2008-07-16 10:00:00,11.69,11.74,11.6,11.62,4800.0,7.2586,7.2897,7.2027,7.2151,4800.0
2008-07-16 10:30:00,11.61,11.92,11.6,11.91,7900.0,7.2089,7.4014,7.2027,7.3952,7900.0
2008-07-16 11:00:00,11.92,12.05,11.89,11.9,6800.0,7.4014,7.4821,7.3828,7.389,6800.0
2008-07-16 11:30:00,11.89,11.9,11.84,11.9,3300.0,7.3828,7.389,7.3517,7.389,3300.0
2008-07-16 12:00:00,11.88,11.96,11.85,11.96,5200.0,7.3766,7.4263,7.358,7.4263,5200.0
2008-07-16 12:30:00,11.96,12.11,11.96,12.09,7900.0,7.4263,7.5194,7.4263,7.507,7900.0
2008-07-16 13:00:00,12.11,12.2,12.08,12.2,9200.0,7.5194,7.5753,7.5008,7.5753,9200.0
2008-07-16 13:30:00,12.22,12.24,12.14,12.16,8400.0,7.5877,7.6001,7.538,7.5504,8400.0
2008-07-16 14:00:00,12.15,12.17,12.11,12.15,9100.0,7.5442,7.5567,7.5194,7.5442,9100.0
2008-07-16 14:30:00,12.16,12.19,12.14,12.16,13100.0,7.5504,7.5691,7.538,7.5504,13100.0
2008-07-16 15:00:00,12.14,12.17,12.14,12.16,12300.0,7.538,7.5567,7.538,7.5504,12300.0
2008-07-16 15:30:00,12.15,12.18,12.09,12.11,20900.0,7.5442,7.5629,7.507,7.5194,20900.0
2008-07-17 09:30:00,12.16,12.35,11.93,12.08,2700.0,7.5504,7.6684,7.4076,7.5008,2700.0
2008-07-17 10:00:00,12.08,12.09,12.01,12.04,23100.0,7.5008,7.507,7.4573,7.4759,23100.0
2008-07-17 10:30:00,12.03,12.05,12.0,12.03,58500.0,7.4697,7.4821,7.4511,7.4697,58500.0
2008-07-17 11:00:00,12.01,12.09,11.97,12.04,141700.0,7.4573,7.507,7.4325,7.4759,141700.0
2008-07-17 11:30:00,12.02,12.28,12.0,12.11,120000.0,7.4635,7.625,7.4511,7.5194,120000.0
2008-07-17 12:00:00,12.11,12.27,12.05,12.2,132500.0,7.5194,7.6187,7.4821,7.5753,132500.0
2008-07-17 12:30:00,12.22,12.26,12.11,12.17,97500.0,7.5877,7.6125,7.5194,7.5567,97500.0
2008-07-17 13:00:00,12.16,12.58,12.15,12.45,37500.0,7.5504,7.8112,7.5442,7.7305,37500.0
2008-07-17 13:30:00,12.44,12.47,12.44,12.46,15100.0,7.7243,7.7429,7.7243,7.7367,15100.0
2008-07-17 14:00:00,12.47,12.5,12.41,12.46,43100.0,7.7429,7.7616,7.7057,7.7367,43100.0
2008-07-17 14:30:00,12.46,12.47,12.4,12.44,25900.0,7.7367,7.7429,7.6995,7.7243,25900.0
2008-07-17 15:00:00,12.45,12.48,12.44,12.45,27000.0,7.7305,7.7491,7.7243,7.7305,27000.0
2008-07-17 15:30:00,12.45,12.48,12.43,12.45,61100.0,7.7305,7.7491,7.7181,7.7305,61100.0
2008-07-18 09:30:00,12.45,12.74,12.45,12.5,48900.0,7.7305,7.9106,7.7305,7.7616,48900.0
2008-07-18 10:00:00,12.54,12.54,12.43,12.46,15800.0,7.7864,7.7864,7.7181,7.7367,15800.0
2008-07-18 10:30:00,12.43,12.55,12.4,12.54,8000.0,7.7181,7.7926,7.6995,7.7864,8000.0
2008-07-18 11:00:00,12.54,12.63,12.48,12.6,7700.0,7.7864,7.8423,7.7491,7.8237,7700.0
2008-07-18 11:30:00,12.62,12.62,12.52,12.53,2600.0,7.8361,7.8361,7.774,7.7802,2600.0
2008-07-18 12:00:00,12.53,12.58,12.46,12.46,3800.0,7.7802,7.8112,7.7367,7.7367,3800.0
2008-07-18 12:30:00,12.48,12.53,12.38,12.51,7800.0,7.7491,7.7802,7.687,7.7678,7800.0
2008-07-18 13:00:00,12.51,12.52,12.46,12.46,5000.0,7.7678,7.774,7.7367,7.7367,5000.0
2008-07-18 13:30:00,12.49,12.52,12.49,12.5,4900.0,7.7554,7.774,7.7554,7.7616,4900.0
2008-07-18 14:00:00,12.51,12.58,12.5,12.56,16200.0,7.7678,7.8112,7.7616,7.7988,16200.0
2008-07-18 14:30:00,12.55,12.55,12.5,12.52,8700.0,7.7926,7.7926,7.7616,7.774,8700.0
2008-07-18 15:00:00,12.53,12.6,12.51,12.6,9900.0,7.7802,7.8237,7.7678,7.8237,9900.0
2008-07-18 15:30:00,12.6,12.82,12.6,12.73,32200.0,7.8237,7.9603,7.8237,7.9044,32200.0
2008-07-21 09:30:00,12.85,13.0,12.51,12.95,32300.0,7.9789,8.072,7.7678,8.041,32300.0
2008-07-21 10:00:00,12.96,12.98,12.83,12.91,5100.0,8.0472,8.0596,7.9665,8.0161,5100.0
2008-07-21 10:30:00,12.9,12.91,12.86,12.9,4800.0,8.0099,8.0161,7.9851,8.0099,4800.0
2008-07-21 11:00:00,12.9,13.03,12.89,13.03,7000.0,8.0099,8.0906,8.0037,8.0906,7000.0
2008-07-21 11:30:00,13.01,13.03,12.98,13.01,3400.0,8.0782,8.0906,8.0596,8.0782,3400.0
2008-07-21 12:00:00,13.0,13.01,12.99,13.01,2600.0,8.072,8.0782,8.0658,8.0782,2600.0
2008-07-21 12:30:00,13.05,13.05,12.47,12.82,52100.0,8.1031,8.1031,7.7429,7.9603,52100.0
2008-07-21 13:00:00,12.82,12.85,12.8,12.84,1600.0,7.9603,7.9789,7.9478,7.9727,1600.0
2008-07-21 13:30:00,12.84,12.89,12.84,12.87,10200.0,7.9727,8.0037,7.9727,7.9913,10200.0
2008-07-21 14:00:00,12.88,12.9,12.86,12.86,5200.0,7.9975,8.0099,7.9851,7.9851,5200.0
2008-07-21 14:30:00,12.86,12.87,12.82,12.83,8600.0,7.9851,7.9913,7.9603,7.9665,8600.0
2008-07-21 15:00:00,12.84,12.86,12.82,12.82,10200.0,7.9727,7.9851,7.9603,7.9603,10200.0
2008-07-21 15:30:00,12.82,12.82,12.64,12.67,26200.0,7.9603,7.9603,7.8485,7.8671,26200.0
2008-07-22 09:30:00,12.58,12.58,12.43,12.52,9200.0,7.8112,7.8112,7.7181,7.774,9200.0
2008-07-22 10:00:00,12.5,12.8,12.5,12.77,8900.0,7.7616,7.9478,7.7616,7.9292,8900.0
2008-07-22 10:30:00,12.81,12.9,12.8,12.89,3100.0,7.954,8.0099,7.9478,8.0037,3100.0
2008-07-22 11:00:00,12.91,13.2,12.91,13.16,6500.0,8.0161,8.1962,8.0161,8.1714,6500.0
2008-07-22 11:30:00,13.15,13.16,12.89,12.91,5200.0,8.1652,8.1714,8.0037,8.0161,5200.0
2008-07-22 12:00:00,12.92,13.13,12.91,13.08,3500.0,8.0223,8.1527,8.0161,8.1217,3500.0
2008-07-22 12:30:00,13.11,13.11,13.05,13.05,2900.0,8.1403,8.1403,8.1031,8.1031,2900.0
2008-07-22 13:00:00,13.04,13.08,13.03,13.08,3900.0,8.0969,8.1217,8.0906,8.1217,3900.0
2008-07-22 13:30:00,13.09,13.21,13.07,13.21,5400.0,8.1279,8.2024,8.1155,8.2024,5400.0
2008-07-22 14:00:00,13.2,13.27,13.11,13.11,9600.0,8.1962,8.2397,8.1403,8.1403,9600.0
2008-07-22 14:30:00,13.12,13.18,13.11,13.15,9500.0,8.1465,8.1838,8.1403,8.1652,9500.0
2008-07-22 15:00:00,13.15,13.3,13.14,13.3,16300.0,8.1652,8.2583,8.159,8.2583,16300.0
2008-07-22 15:30:00,13.32,13.41,13.31,13.31,20600.0,8.2707,8.3266,8.2645,8.2645,20600.0
2008-07-23 09:30:00,13.34,13.82,13.34,13.59,8900.0,8.2831,8.5812,8.2831,8.4384,8900.0
2008-07-23 10:00:00,13.57,13.99,13.55,13.95,10500.0,8.4259,8.6867,8.4135,8.6619,10500.0
2008-07-23 10:30:00,13.95,14.07,13.84,13.84,8900.0,8.6619,8.7364,8.5936,8.5936,8900.0
2008-07-23 11:00:00,13.83,13.9,13.82,13.9,7900.0,8.5874,8.6309,8.5812,8.6309,7900.0
2008-07-23 11:30:00,13.91,13.94,13.84,13.84,5700.0,8.6371,8.6557,8.5936,8.5936,5700.0
2008-07-23 12:00:00,13.82,13.82,13.61,13.63,3400.0,8.5812,8.5812,8.4508,8.4632,3400.0
2008-07-23 12:30:00,13.64,13.64,13.57,13.63,3100.0,8.4694,8.4694,8.4259,8.4632,3100.0
2008-07-23 13:00:00,13.63,13.64,13.6,13.63,3500.0,8.4632,8.4694,8.4446,8.4632,3500.0
2008-07-23 13:30:00,13.62,13.64,13.4,13.41,14700.0,8.457,8.4694,8.3204,8.3266,14700.0
2008-07-23 14:00:00,13.41,13.57,13.41,13.57,12600.0,8.3266,8.4259,8.3266,8.4259,12600.0
2008-07-23 14:30:00,13.58,13.63,13.58,13.61,4800.0,8.4322,8.4632,8.4322,8.4508,4800.0
2008-07-23 15:00:00,13.61,13.67,13.56,13.56,11200.0,8.4508,8.488,8.4197,8.4197,11200.0
2008-07-23 15:30:00,13.55,13.7,13.54,13.7,10400.0,8.4135,8.5067,8.4073,8.5067,10400.0
2008-07-24 09:30:00,13.75,13.81,13.42,13.44,3400.0,8.5377,8.575,8.3328,8.3452,3400.0
2008-07-24 10:00:00,13.45,13.73,13.45,13.7,7900.0,8.3514,8.5253,8.3514,8.5067,7900.0
2008-07-24 10:30:00,13.77,14.04,13.75,14.04,9800.0,8.5501,8.7178,8.5377,8.7178,9800.0
2008-07-24 11:00:00,14.03,14.11,14.01,14.01,13300.0,8.7116,8.7612,8.6992,8.6992,13300.0
2008-07-24 11:30:00,14.03,14.05,13.98,14.0,44900.0,8.7116,8.724,8.6805,8.6929,44900.0
2008-07-24 12:00:00,14.0,14.03,13.99,14.01,74800.0,8.6929,8.7116,8.6867,8.6992,74800.0
2008-07-24 12:30:00,14.0,14.06,14.0,14.06,8500.0,8.6929,8.7302,8.6929,8.7302,8500.0
2008-07-24 13:00:00,14.05,14.05,13.95,13.99,38000.0,8.724,8.724,8.6619,8.6867,38000.0
2008-07-24 13:30:00,13.98,14.04,13.95,13.99,16000.0,8.6805,8.7178,8.6619,8.6867,16000.0
2008-07-24 14:00:00,13.99,14.0,13.94,13.97,14200.0,8.6867,8.6929,8.6557,8.6743,14200.0
2008-07-24 14:30:00,13.97,13.97,13.85,13.89,9400.0,8.6743,8.6743,8.5998,8.6246,9400.0
2008-07-24 15:00:00,13.88,13.97,13.86,13.9,16000.0,8.6184,8.6743,8.606,8.6309,16000.0
2008-07-24 15:30:00,13.91,14.02,13.88,14.02,23100.0,8.6371,8.7054,8.6184,8.7054,23100.0
2008-07-25 09:30:00,14.18,14.65,13.81,14.59,14100.0,8.8047,9.0965,8.575,9.0593,14100.0
2008-07-25 10:00:00,14.61,14.62,14.28,14.28,19700.0,9.0717,9.0779,8.8668,8.8668,19700.0
2008-07-25 10:30:00,14.28,14.5,14.27,14.45,20200.0,8.8668,9.0034,8.8606,8.9724,20200.0
2008-07-25 11:00:00,14.44,14.45,14.36,14.39,11800.0,8.9662,8.9724,8.9165,8.9351,11800.0
2008-07-25 11:30:00,14.44,14.45,14.42,14.45,6400.0,8.9662,8.9724,8.9537,8.9724,6400.0
2008-07-25 12:00:00,14.44,14.45,14.38,14.42,7600.0,8.9662,8.9724,8.9289,8.9537,7600.0
2008-07-25 12:30:00,14.41,14.45,14.36,14.4,6100.0,8.9475,8.9724,8.9165,8.9413,6100.0
2008-07-25 13:00:00,14.4,14.4,14.23,14.23,12200.0,8.9413,8.9413,8.8358,8.8358,12200.0
2008-07-25 13:30:00,14.22,14.22,14.1,14.2,7300.0,8.8296,8.8296,8.755,8.8171,7300.0
2008-07-25 14:00:00,14.2,14.25,14.11,14.11,6400.0,8.8171,8.8482,8.7612,8.7612,6400.0
2008-07-25 14:30:00,14.13,14.38,14.13,14.33,8800.0,8.7737,8.9289,8.7737,8.8979,8800.0
2008-07-25 15:00:00,14.32,14.32,14.17,14.28,13100.0,8.8916,8.8916,8.7985,8.8668,13100.0
2008-07-25 15:30:00,14.24,14.26,14.12,14.21,9600.0,8.842,8.8544,8.7675,8.8233,9600.0
2008-07-28 09:30:00,14.11,14.21,13.94,13.95,5500.0,8.7612,8.8233,8.6557,8.6619,5500.0
2008-07-28 10:00:00,13.95,14.21,13.95,14.21,10500.0,8.6619,8.8233,8.6619,8.8233,10500.0
2008-07-28 10:30:00,14.2,14.26,14.12,14.13,4200.0,8.8171,8.8544,8.7675,8.7737,4200.0
2008-07-28 11:00:00,14.13,14.15,13.97,13.97,3700.0,8.7737,8.7861,8.6743,8.6743,3700.0
2008-07-28 11:30:00,14.0,14.0,13.95,13.97,1800.0,8.6929,8.6929,8.6619,8.6743,1800.0
2008-07-28 12:00:00,13.96,13.98,13.96,13.98,1200.0,8.6681,8.6805,8.6681,8.6805,1200.0
2008-07-28 12:30:00,13.94,13.96,13.74,13.75,8100.0,8.6557,8.6681,8.5315,8.5377,8100.0
2008-07-28 13:00:00,13.76,13.76,13.68,13.7,5400.0,8.5439,8.5439,8.4943,8.5067,5400.0
2008-07-28 13:30:00,13.7,14.04,13.67,13.96,33100.0,8.5067,8.7178,8.488,8.6681,33100.0
2008-07-28 14:00:00,13.93,14.07,13.88,13.88,9200.0,8.6495,8.7364,8.6184,8.6184,9200.0
2008-07-28 14:30:00,13.88,13.92,13.69,13.7,9500.0,8.6184,8.6433,8.5005,8.5067,9500.0
2008-07-28 15:00:00,13.71,13.76,13.71,13.75,5800.0,8.5129,8.5439,8.5129,8.5377,5800.0
2008-07-28 15:30:00,13.75,13.89,13.69,13.89,42500.0,8.5377,8.6246,8.5005,8.6246,42500.0
2008-07-29 09:30:00,13.92,14.3,13.77,14.22,11400.0,8.6433,8.8792,8.5501,8.8296,11400.0
2008-07-29 10:00:00,14.2,14.48,14.15,14.42,11800.0,8.8171,8.991,8.7861,8.9537,11800.0
2008-07-29 10:30:00,14.45,14.62,14.29,14.62,12800.0,8.9724,9.0779,8.873,9.0779,12800.0
2008-07-29 11:00:00,14.59,14.89,14.57,14.78,32400.0,9.0593,9.2456,9.0469,9.1773,32400.0
2008-07-29 11:30:00,14.73,14.89,14.73,14.77,10900.0,9.1462,9.2456,9.1462,9.1711,10900.0
2008-07-29 12:00:00,14.77,14.8,14.61,14.64,10900.0,9.1711,9.1897,9.0717,9.0903,10900.0
2008-07-29 12:30:00,14.63,14.64,14.55,14.62,7100.0,9.0841,9.0903,9.0345,9.0779,7100.0
2008-07-29 13:00:00,14.6,14.66,14.54,14.66,7300.0,9.0655,9.1028,9.0282,9.1028,7300.0
2008-07-29 13:30:00,14.66,14.79,14.6,14.6,8300.0,9.1028,9.1835,9.0655,9.0655,8300.0
2008-07-29 14:00:00,14.62,14.66,14.56,14.66,4500.0,9.0779,9.1028,9.0407,9.1028,4500.0
2008-07-29 14:30:00,14.67,14.68,14.61,14.63,6200.0,9.109,9.1152,9.0717,9.0841,6200.0
2008-07-29 15:00:00,14.63,14.71,14.59,14.6,11900.0,9.0841,9.1338,9.0593,9.0655,11900.0
2008-07-29 15:30:00,14.61,14.72,14.59,14.67,12100.0,9.0717,9.14,9.0593,9.109,12100.0
2008-07-30 09:30:00,14.74,15.04,14.74,15.03,8100.0,9.1524,9.3387,9.1524,9.3325,8100.0
2008-07-30 10:00:00,15.04,15.06,14.83,14.83,9100.0,9.3387,9.3511,9.2083,9.2083,9100.0
2008-07-30 10:30:00,14.83,14.85,14.7,14.72,5300.0,9.2083,9.2207,9.1276,9.14,5300.0
2008-07-30 11:00:00,14.68,14.75,14.64,14.73,27200.0,9.1152,9.1586,9.0903,9.1462,27200.0
2008-07-30 11:30:00,14.74,14.88,14.74,14.85,3500.0,9.1524,9.2394,9.1524,9.2207,3500.0
2008-07-30 12:00:00,14.85,14.86,14.72,14.72,5500.0,9.2207,9.2269,9.14,9.14,5500.0
2008-07-30 12:30:00,14.69,14.69,14.43,14.44,3300.0,9.1214,9.1214,8.9599,8.9662,3300.0
2008-07-30 13:00:00,14.44,14.44,14.33,14.35,5400.0,8.9662,8.9662,8.8979,8.9103,5400.0
2008-07-30 13:30:00,14.35,14.36,14.22,14.22,7600.0,8.9103,8.9165,8.8296,8.8296,7600.0
2008-07-30 14:00:00,14.24,14.37,14.17,14.37,7000.0,8.842,8.9227,8.7985,8.9227,7000.0
2008-07-30 14:30:00,14.38,14.49,14.38,14.47,4300.0,8.9289,8.9972,8.9289,8.9848,4300.0
2008-07-30 15:00:00,14.47,14.53,14.45,14.53,9200.0,8.9848,9.022,8.9724,9.022,9200.0
2008-07-30 15:30:00,14.6,14.69,14.57,14.64,11400.0,9.0655,9.1214,9.0469,9.0903,11400.0
2008-07-31 09:30:00,14.47,14.72,14.14,14.68,8800.0,8.9848,9.14,8.7799,9.1152,8800.0
2008-07-31 10:00:00,14.61,14.82,14.58,14.8,7400.0,9.0717,9.2021,9.0531,9.1897,7400.0
2008-07-31 10:30:00,14.79,14.79,14.71,14.73,4800.0,9.1835,9.1835,9.1338,9.1462,4800.0
2008-07-31 11:00:00,14.74,14.8,14.68,14.68,7300.0,9.1524,9.1897,9.1152,9.1152,7300.0
2008-07-31 11:30:00,14.67,14.67,14.59,14.61,2500.0,9.109,9.109,9.0593,9.0717,2500.0
2008-07-31 12:00:00,14.6,14.61,14.56,14.59,800.0,9.0655,9.0717,9.0407,9.0593,800.0
2008-07-31 12:30:00,14.61,14.72,14.61,14.7,4200.0,9.0717,9.14,9.0717,9.1276,4200.0
2008-07-31 13:00:00,14.71,14.81,14.71,14.8,1700.0,9.1338,9.1959,9.1338,9.1897,1700.0
2008-07-31 13:30:00,14.83,14.85,14.78,14.8,3300.0,9.2083,9.2207,9.1773,9.1897,3300.0
2008-07-31 14:00:00,14.79,14.87,14.78,14.82,3000.0,9.1835,9.2332,9.1773,9.2021,3000.0
2008-07-31 14:30:00,14.85,14.93,14.84,14.86,6000.0,9.2207,9.2704,9.2145,9.2269,6000.0
2008-07-31 15:00:00,14.85,14.86,14.76,14.76,3700.0,9.2207,9.2269,9.1648,9.1648,3700.0
2008-07-31 15:30:00,14.77,14.78,14.66,14.67,7900.0,9.1711,9.1773,9.1028,9.109,7900.0
2008-08-01 09:30:00,14.66,14.66,14.38,14.42,6400.0,9.1028,9.1028,8.9289,8.9537,6400.0
2008-08-01 10:00:00,14.41,14.63,14.41,14.63,2900.0,8.9475,9.0841,8.9475,9.0841,2900.0
2008-08-01 10:30:00,14.66,14.76,14.66,14.76,7800.0,9.1028,9.1648,9.1028,9.1648,7800.0
2008-08-01 11:00:00,14.75,14.77,14.71,14.74,5800.0,9.1586,9.1711,9.1338,9.1524,5800.0
2008-08-01 11:30:00,14.75,14.98,14.75,14.89,13600.0,9.1586,9.3015,9.1586,9.2456,13600.0
2008-08-01 12:00:00,14.87,14.87,14.75,14.75,4800.0,9.2332,9.2332,9.1586,9.1586,4800.0
2008-08-01 12:30:00,14.75,14.78,14.73,14.73,1500.0,9.1586,9.1773,9.1462,9.1462,1500.0
2008-08-01 13:00:00,14.74,14.84,14.72,14.84,6700.0,9.1524,9.2145,9.14,9.2145,6700.0
2008-08-01 13:30:00,14.84,14.9,14.81,14.9,4500.0,9.2145,9.2518,9.1959,9.2518,4500.0
2008-08-01 14:00:00,14.87,14.88,14.74,14.83,37300.0,9.2332,9.2394,9.1524,9.2083,37300.0
2008-08-01 14:30:00,14.81,14.91,14.8,14.89,2600.0,9.1959,9.258,9.1897,9.2456,2600.0
2008-08-01 15:00:00,14.9,14.96,14.85,14.94,11600.0,9.2518,9.289,9.2207,9.2766,11600.0
2008-08-01 15:30:00,14.94,15.03,14.92,14.92,25500.0,9.2766,9.3325,9.2642,9.2642,25500.0
2008-08-04 09:30:00,14.97,15.04,14.77,15.02,4200.0,9.2952,9.3387,9.1711,9.3263,4200.0
2008-08-04 10:00:00,15.03,15.04,14.91,14.97,75000.0,9.3325,9.3387,9.258,9.2952,75000.0
2008-08-04 10:30:00,14.95,15.0,14.95,14.97,36600.0,9.2828,9.3139,9.2828,9.2952,36600.0
2008-08-04 11:00:00,14.97,14.97,14.84,14.89,26400.0,9.2952,9.2952,9.2145,9.2456,26400.0
2008-08-04 11:30:00,14.89,14.94,14.82,14.92,15200.0,9.2456,9.2766,9.2021,9.2642,15200.0
2008-08-04 12:00:00,14.93,14.93,14.85,14.87,5500.0,9.2704,9.2704,9.2207,9.2332,5500.0
2008-08-04 12:30:00,14.87,14.87,14.79,14.79,4400.0,9.2332,9.2332,9.1835,9.1835,4400.0
2008-08-04 13:00:00,14.79,14.79,14.66,14.7,8900.0,9.1835,9.1835,9.1028,9.1276,8900.0
2008-08-04 13:30:00,14.69,15.0,14.69,14.98,8500.0,9.1214,9.3139,9.1214,9.3015,8500.0
2008-08-04 14:00:00,15.0,15.0,14.88,14.9,18800.0,9.3139,9.3139,9.2394,9.2518,18800.0
2008-08-04 14:30:00,14.89,14.99,14.89,14.94,16500.0,9.2456,9.3077,9.2456,9.2766,16500.0
2008-08-04 15:00:00,14.95,14.95,14.85,14.85,16400.0,9.2828,9.2828,9.2207,9.2207,16400.0
2008-08-04 15:30:00,14.85,14.85,14.67,14.72,22300.0,9.2207,9.2207,9.109,9.14,22300.0
2008-08-05 09:30:00,14.82,14.92,14.76,14.82,14300.0,9.2021,9.2642,9.1648,9.2021,14300.0
2008-08-05 10:00:00,14.84,14.92,14.71,14.71,38100.0,9.2145,9.2642,9.1338,9.1338,38100.0
2008-08-05 10:30:00,14.77,14.8,14.74,14.8,69400.0,9.1711,9.1897,9.1524,9.1897,69400.0
2008-08-05 11:00:00,14.8,14.81,14.75,14.75,24300.0,9.1897,9.1959,9.1586,9.1586,24300.0
2008-08-05 11:30:00,14.77,14.8,14.73,14.76,15300.0,9.1711,9.1897,9.1462,9.1648,15300.0
2008-08-05 12:00:00,14.76,14.81,14.76,14.8,10400.0,9.1648,9.1959,9.1648,9.1897,10400.0
2008-08-05 12:30:00,14.8,14.85,14.77,14.85,10100.0,9.1897,9.2207,9.1711,9.2207,10100.0
2008-08-05 13:00:00,14.86,14.89,14.85,14.89,7200.0,9.2269,9.2456,9.2207,9.2456,7200.0
2008-08-05 13:30:00,14.89,14.91,14.76,14.76,18700.0,9.2456,9.258,9.1648,9.1648,18700.0
2008-08-05 14:00:00,14.76,14.93,14.73,14.87,8300.0,9.1648,9.2704,9.1462,9.2332,8300.0
2008-08-05 14:30:00,14.85,14.89,14.77,14.86,28700.0,9.2207,9.2456,9.1711,9.2269,28700.0
2008-08-05 15:00:00,14.86,14.91,14.76,14.76,273000.0,9.2269,9.258,9.1648,9.1648,273000.0
2008-08-05 15:30:00,14.77,15.0,14.76,15.0,75600.0,9.1711,9.3139,9.1648,9.3139,75600.0
2008-08-06 09:30:00,14.87,14.91,14.58,14.58,9900.0,9.2332,9.258,9.0531,9.0531,9900.0
2008-08-06 10:00:00,14.52,14.6,14.52,14.57,2800.0,9.0158,9.0655,9.0158,9.0469,2800.0
2008-08-06 10:30:00,14.57,14.7,14.57,14.67,204100.0,9.0469,9.1276,9.0469,9.109,204100.0
2008-08-06 11:00:00,14.7,14.96,14.69,14.96,5700.0,9.1276,9.289,9.1214,9.289,5700.0
2008-08-06 11:30:00,14.97,15.0,14.94,14.94,10700.0,9.2952,9.3139,9.2766,9.2766,10700.0
2008-08-06 12:00:00,14.93,15.0,14.93,14.93,13600.0,9.2704,9.3139,9.2704,9.2704,13600.0
2008-08-06 12:30:00,14.95,15.0,14.94,15.0,24100.0,9.2828,9.3139,9.2766,9.3139,24100.0
2008-08-06 13:00:00,15.0,15.0,14.9,14.95,14800.0,9.3139,9.3139,9.2518,9.2828,14800.0
2008-08-06 13:30:00,14.95,14.95,14.92,14.94,9000.0,9.2828,9.2828,9.2642,9.2766,9000.0
2008-08-06 14:00:00,14.94,14.95,14.92,14.95,12500.0,9.2766,9.2828,9.2642,9.2828,12500.0
2008-08-06 14:30:00,14.95,14.95,14.94,14.95,18300.0,9.2828,9.2828,9.2766,9.2828,18300.0
2008-08-06 15:00:00,14.95,14.95,14.94,14.95,17900.0,9.2828,9.2828,9.2766,9.2828,17900.0
2008-08-06 15:30:00,14.95,15.0,14.94,14.96,30100.0,9.2828,9.3139,9.2766,9.289,30100.0
2008-08-07 09:30:00,14.9,15.0,14.88,14.88,12000.0,9.2518,9.3139,9.2394,9.2394,12000.0
2008-08-07 10:00:00,14.92,14.93,14.64,14.64,7900.0,9.2642,9.2704,9.0903,9.0903,7900.0
2008-08-07 10:30:00,14.64,14.77,14.55,14.75,110900.0,9.0903,9.1711,9.0345,9.1586,110900.0
2008-08-07 11:00:00,14.75,14.81,14.7,14.72,151600.0,9.1586,9.1959,9.1276,9.14,151600.0
2008-08-07 11:30:00,14.72,14.83,14.72,14.8,8300.0,9.14,9.2083,9.14,9.1897,8300.0
2008-08-07 12:00:00,14.77,14.8,14.75,14.75,3800.0,9.1711,9.1897,9.1586,9.1586,3800.0
2008-08-07 12:30:00,14.74,14.8,14.74,14.75,7300.0,9.1524,9.1897,9.1524,9.1586,7300.0
2008-08-07 13:00:00,14.74,14.84,14.74,14.77,8500.0,9.1524,9.2145,9.1524,9.1711,8500.0
2008-08-07 13:30:00,14.79,14.82,14.77,14.77,8000.0,9.1835,9.2021,9.1711,9.1711,8000.0
2008-08-07 14:00:00,14.78,14.83,14.78,14.8,9500.0,9.1773,9.2083,9.1773,9.1897,9500.0
2008-08-07 14:30:00,14.8,14.8,14.79,14.8,11600.0,9.1897,9.1897,9.1835,9.1897,11600.0
2008-08-07 15:00:00,14.8,14.8,14.73,14.79,16800.0,9.1897,9.1897,9.1462,9.1835,16800.0
2008-08-07 15:30:00,14.79,14.79,14.6,14.72,35200.0,9.1835,9.1835,9.0655,9.14,35200.0
2008-08-08 09:30:00,15.33,15.88,14.92,15.5,46000.0,9.5188,9.8603,9.2642,9.6243,46000.0
2008-08-08 10:00:00,15.5,15.65,15.42,15.65,26400.0,9.6243,9.7175,9.5747,9.7175,26400.0
2008-08-08 10:30:00,15.65,15.66,15.45,15.48,11000.0,9.7175,9.7237,9.5933,9.6119,11000.0
2008-08-08 11:00:00,15.48,15.48,15.3,15.33,8800.0,9.6119,9.6119,9.5001,9.5188,8800.0
2008-08-08 11:30:00,15.32,15.39,15.32,15.36,11400.0,9.5126,9.556,9.5126,9.5374,11400.0
2008-08-08 12:00:00,15.36,15.36,15.29,15.3,14300.0,9.5374,9.5374,9.4939,9.5001,14300.0
2008-08-08 12:30:00,15.3,15.3,15.27,15.27,10200.0,9.5001,9.5001,9.4815,9.4815,10200.0
2008-08-08 13:00:00,15.27,15.3,14.97,15.13,56700.0,9.4815,9.5001,9.2952,9.3946,56700.0
2008-08-08 13:30:00,15.13,15.16,14.85,15.11,35600.0,9.3946,9.4132,9.2207,9.3822,35600.0
2008-08-08 14:00:00,15.11,15.21,15.1,15.21,25400.0,9.3822,9.4443,9.376,9.4443,25400.0
2008-08-08 14:30:00,15.2,15.25,15.1,15.2,40100.0,9.4381,9.4691,9.376,9.4381,40100.0
2008-08-08 15:00:00,15.21,15.29,14.95,15.25,45600.0,9.4443,9.4939,9.2828,9.4691,45600.0
2008-08-08 15:30:00,15.24,15.27,14.83,14.98,101300.0,9.4629,9.4815,9.2083,9.3015,101300.0
2008-08-11 09:30:00,14.55,14.61,13.94,14.61,69200.0,9.0345,9.0717,8.6557,9.0717,69200.0
2008-08-11 10:00:00,14.61,14.97,14.58,14.93,15300.0,9.0717,9.2952,9.0531,9.2704,15300.0
2008-08-11 10:30:00,14.92,14.94,14.69,14.84,10200.0,9.2642,9.2766,9.1214,9.2145,10200.0
2008-08-11 11:00:00,14.85,15.05,14.82,15.0,12400.0,9.2207,9.3449,9.2021,9.3139,12400.0
2008-08-11 11:30:00,14.98,15.14,14.82,15.05,38900.0,9.3015,9.4008,9.2021,9.3449,38900.0
2008-08-11 12:00:00,15.06,15.14,14.98,15.1,34800.0,9.3511,9.4008,9.3015,9.376,34800.0
2008-08-11 12:30:00,15.1,15.14,15.03,15.14,27200.0,9.376,9.4008,9.3325,9.4008,27200.0
2008-08-11 13:00:00,15.14,15.36,15.05,15.08,32200.0,9.4008,9.5374,9.3449,9.3635,32200.0
2008-08-11 13:30:00,15.09,15.14,15.06,15.08,27900.0,9.3698,9.4008,9.3511,9.3635,27900.0
2008-08-11 14:00:00,15.08,15.1,14.99,15.01,22400.0,9.3635,9.376,9.3077,9.3201,22400.0
2008-08-11 14:30:00,15.0,15.0,14.86,14.94,23400.0,9.3139,9.3139,9.2269,9.2766,23400.0
2008-08-11 15:00:00,14.94,15.06,14.89,15.01,40900.0,9.2766,9.3511,9.2456,9.3201,40900.0
2008-08-11 15:30:00,15.02,15.25,14.9,15.13,115700.0,9.3263,9.4691,9.2518,9.3946,115700.0
2008-08-12 09:30:00,15.02,15.41,15.02,15.33,13800.0,9.3263,9.5685,9.3263,9.5188,13800.0
2008-08-12 10:00:00,15.42,15.63,15.4,15.4,12500.0,9.5747,9.7051,9.5622,9.5622,12500.0
2008-08-12 10:30:00,15.4,15.42,15.26,15.26,14800.0,9.5622,9.5747,9.4753,9.4753,14800.0
2008-08-12 11:00:00,15.26,15.29,15.1,15.24,16500.0,9.4753,9.4939,9.376,9.4629,16500.0
2008-08-12 11:30:00,15.24,15.24,15.16,15.16,13700.0,9.4629,9.4629,9.4132,9.4132,13700.0
2008-08-12 12:00:00,15.2,15.34,15.19,15.29,9300.0,9.4381,9.525,9.4318,9.4939,9300.0
2008-08-12 12:30:00,15.28,15.3,15.24,15.26,11900.0,9.4877,9.5001,9.4629,9.4753,11900.0
2008-08-12 13:00:00,15.26,15.32,15.24,15.25,14000.0,9.4753,9.5126,9.4629,9.4691,14000.0
2008-08-12 13:30:00,15.24,15.29,15.24,15.28,7600.0,9.4629,9.4939,9.4629,9.4877,7600.0
2008-08-12 14:00:00,15.29,15.48,15.28,15.47,7600.0,9.4939,9.6119,9.4877,9.6057,7600.0
2008-08-12 14:30:00,15.47,15.47,15.39,15.39,8300.0,9.6057,9.6057,9.556,9.556,8300.0
2008-08-12 15:00:00,15.38,15.48,15.38,15.47,10800.0,9.5498,9.6119,9.5498,9.6057,10800.0
2008-08-12 15:30:00,15.46,15.46,15.27,15.33,19200.0,9.5995,9.5995,9.4815,9.5188,19200.0
2008-08-13 09:30:00,15.29,15.58,15.15,15.58,7300.0,9.4939,9.674,9.407,9.674,7300.0
2008-08-13 10:00:00,15.57,15.57,15.34,15.35,7700.0,9.6678,9.6678,9.525,9.5312,7700.0
2008-08-13 10:30:00,15.34,15.38,15.25,15.3,6300.0,9.525,9.5498,9.4691,9.5001,6300.0
2008-08-13 11:00:00,15.3,15.3,15.11,15.11,4300.0,9.5001,9.5001,9.3822,9.3822,4300.0
2008-08-13 11:30:00,15.09,15.13,15.05,15.08,4700.0,9.3698,9.3946,9.3449,9.3635,4700.0
2008-08-13 12:00:00,15.09,15.09,15.03,15.06,2000.0,9.3698,9.3698,9.3325,9.3511,2000.0
2008-08-13 12:30:00,15.06,15.14,15.05,15.11,5100.0,9.3511,9.4008,9.3449,9.3822,5100.0
2008-08-13 13:00:00,15.11,15.2,15.08,15.18,7900.0,9.3822,9.4381,9.3635,9.4256,7900.0
2008-08-13 13:30:00,15.19,15.2,15.16,15.18,7700.0,9.4318,9.4381,9.4132,9.4256,7700.0
2008-08-13 14:00:00,15.18,15.2,15.16,15.19,4500.0,9.4256,9.4381,9.4132,9.4318,4500.0
2008-08-13 14:30:00,15.19,15.2,15.18,15.2,9000.0,9.4318,9.4381,9.4256,9.4381,9000.0
2008-08-13 15:00:00,15.2,15.2,15.15,15.15,7900.0,9.4381,9.4381,9.407,9.407,7900.0
2008-08-13 15:30:00,15.13,15.2,15.13,15.2,144100.0,9.3946,9.4381,9.3946,9.4381,144100.0
2008-08-14 09:30:00,15.14,15.28,15.01,15.2,10600.0,9.4008,9.4877,9.3201,9.4381,10600.0
2008-08-14 10:00:00,15.21,15.22,15.05,15.15,18500.0,9.4443,9.4505,9.3449,9.407,18500.0
2008-08-14 10:30:00,15.15,15.21,15.15,15.21,15500.0,9.407,9.4443,9.407,9.4443,15500.0
2008-08-14 11:00:00,15.2,15.25,15.18,15.18,16400.0,9.4381,9.4691,9.4256,9.4256,16400.0
2008-08-14 11:30:00,15.21,15.24,15.15,15.19,21100.0,9.4443,9.4629,9.407,9.4318,21100.0
2008-08-14 12:00:00,15.15,15.24,15.15,15.18,15900.0,9.407,9.4629,9.407,9.4256,15900.0
2008-08-14 12:30:00,15.2,15.23,15.16,15.18,21800.0,9.4381,9.4567,9.4132,9.4256,21800.0
2008-08-14 13:00:00,15.19,15.21,15.18,15.19,7900.0,9.4318,9.4443,9.4256,9.4318,7900.0
2008-08-14 13:30:00,15.19,15.21,15.18,15.21,8400.0,9.4318,9.4443,9.4256,9.4443,8400.0
2008-08-14 14:00:00,15.2,15.21,15.14,15.15,15400.0,9.4381,9.4443,9.4008,9.407,15400.0
2008-08-14 14:30:00,15.15,15.15,15.07,15.08,15800.0,9.407,9.407,9.3573,9.3635,15800.0
2008-08-14 15:00:00,15.09,15.15,15.09,15.14,13500.0,9.3698,9.407,9.3698,9.4008,13500.0
2008-08-14 15:30:00,15.14,15.2,15.09,15.13,32700.0,9.4008,9.4381,9.3698,9.3946,32700.0
2008-08-15 09:30:00,15.1,15.1,14.47,14.85,153200.0,9.376,9.376,8.9848,9.2207,153200.0
2008-08-15 10:00:00,14.85,14.85,14.75,14.81,8500.0,9.2207,9.2207,9.1586,9.1959,8500.0
2008-08-15 10:30:00,14.79,14.9,14.75,14.76,12300.0,9.1835,9.2518,9.1586,9.1648,12300.0
2008-08-15 11:00:00,14.75,14.8,14.75,14.75,58700.0,9.1586,9.1897,9.1586,9.1586,58700.0
2008-08-15 11:30:00,14.75,14.79,14.72,14.76,38200.0,9.1586,9.1835,9.14,9.1648,38200.0
2008-08-15 12:00:00,14.76,14.79,14.72,14.72,58500.0,9.1648,9.1835,9.14,9.14,58500.0
2008-08-15 12:30:00,14.75,14.75,14.6,14.62,14200.0,9.1586,9.1586,9.0655,9.0779,14200.0
2008-08-15 13:00:00,14.61,14.67,14.58,14.66,9400.0,9.0717,9.109,9.0531,9.1028,9400.0
2008-08-15 13:30:00,14.68,14.71,14.67,14.68,8400.0,9.1152,9.1338,9.109,9.1152,8400.0
2008-08-15 14:00:00,14.69,14.71,14.58,14.69,11700.0,9.1214,9.1338,9.0531,9.1214,11700.0
2008-08-15 14:30:00,14.67,14.73,14.65,14.72,10400.0,9.109,9.1462,9.0965,9.14,10400.0
2008-08-15 15:00:00,14.72,14.93,14.72,14.93,15000.0,9.14,9.2704,9.14,9.2704,15000.0
2008-08-15 15:30:00,14.93,14.95,14.77,14.79,26100.0,9.2704,9.2828,9.1711,9.1835,26100.0
2008-08-18 09:30:00,14.9,14.95,14.79,14.83,12700.0,9.2518,9.2828,9.1835,9.2083,12700.0
2008-08-18 10:00:00,14.82,14.85,14.75,14.83,20300.0,9.2021,9.2207,9.1586,9.2083,20300.0
2008-08-18 10:30:00,14.81,14.83,14.77,14.78,13200.0,9.1959,9.2083,9.1711,9.1773,13200.0
2008-08-18 11:00:00,14.8,14.83,14.74,14.74,9400.0,9.1897,9.2083,9.1524,9.1524,9400.0
2008-08-18 11:30:00,14.78,14.78,14.77,14.77,3000.0,9.1773,9.1773,9.1711,9.1711,3000.0
2008-08-18 12:00:00,14.71,14.78,14.71,14.78,2700.0,9.1338,9.1773,9.1338,9.1773,2700.0
2008-08-18 12:30:00,14.78,14.78,14.57,14.63,3800.0,9.1773,9.1773,9.0469,9.0841,3800.0
2008-08-18 13:00:00,14.65,14.78,14.65,14.78,2600.0,9.0965,9.1773,9.0965,9.1773,2600.0
2008-08-18 13:30:00,14.79,14.81,14.62,14.62,7300.0,9.1835,9.1959,9.0779,9.0779,7300.0
2008-08-18 14:00:00,14.63,14.63,14.46,14.47,6400.0,9.0841,9.0841,8.9786,8.9848,6400.0
2008-08-18 14:30:00,14.48,14.54,14.45,14.5,9200.0,8.991,9.0282,8.9724,9.0034,9200.0
2008-08-18 15:00:00,14.51,14.57,14.46,14.5,11400.0,9.0096,9.0469,8.9786,9.0034,11400.0
2008-08-18 15:30:00,14.48,14.58,14.46,14.52,17100.0,8.991,9.0531,8.9786,9.0158,17100.0
2008-08-19 09:30:00,14.4,14.55,14.34,14.49,3100.0,8.9413,9.0345,8.9041,8.9972,3100.0
2008-08-19 10:00:00,14.49,14.55,14.48,14.48,2600.0,8.9972,9.0345,8.991,8.991,2600.0
2008-08-19 10:30:00,14.45,14.55,14.45,14.5,2100.0,8.9724,9.0345,8.9724,9.0034,2100.0
2008-08-19 11:00:00,14.5,14.53,14.47,14.5,2100.0,9.0034,9.022,8.9848,9.0034,2100.0
2008-08-19 11:30:00,14.49,14.52,14.45,14.45,1500.0,8.9972,9.0158,8.9724,8.9724,1500.0
2008-08-19 12:00:00,14.45,14.45,14.34,14.34,4500.0,8.9724,8.9724,8.9041,8.9041,4500.0
2008-08-19 12:30:00,14.34,14.37,14.34,14.34,3100.0,8.9041,8.9227,8.9041,8.9041,3100.0
2008-08-19 13:00:00,14.35,14.37,14.31,14.33,4500.0,8.9103,8.9227,8.8854,8.8979,4500.0
2008-08-19 13:30:00,14.32,14.41,14.32,14.32,4400.0,8.8916,8.9475,8.8916,8.8916,4400.0
2008-08-19 14:00:00,14.32,14.39,14.32,14.35,5100.0,8.8916,8.9351,8.8916,8.9103,5100.0
2008-08-19 14:30:00,14.35,14.38,14.34,14.36,4800.0,8.9103,8.9289,8.9041,8.9165,4800.0
2008-08-19 15:00:00,14.35,14.35,14.25,14.26,9000.0,8.9103,8.9103,8.8482,8.8544,9000.0
2008-08-19 15:30:00,14.25,14.34,14.2,14.34,27800.0,8.8482,8.9041,8.8171,8.9041,27800.0
2008-08-20 09:30:00,14.46,14.46,14.18,14.2,6100.0,8.9786,8.9786,8.8047,8.8171,6100.0
2008-08-20 10:00:00,14.16,14.16,14.05,14.08,12300.0,8.7923,8.7923,8.724,8.7426,12300.0
2008-08-20 10:30:00,14.06,14.33,14.0,14.32,7000.0,8.7302,8.8979,8.6929,8.8916,7000.0
2008-08-20 11:00:00,14.32,14.33,14.23,14.26,2400.0,8.8916,8.8979,8.8358,8.8544,2400.0
2008-08-20 11:30:00,14.26,14.26,14.15,14.17,3400.0,8.8544,8.8544,8.7861,8.7985,3400.0
2008-08-20 12:00:00,14.16,14.16,14.06,14.09,1900.0,8.7923,8.7923,8.7302,8.7488,1900.0
2008-08-20 12:30:00,14.09,14.12,14.05,14.05,5200.0,8.7488,8.7675,8.724,8.724,5200.0
2008-08-20 13:00:00,14.08,14.13,14.07,14.08,3900.0,8.7426,8.7737,8.7364,8.7426,3900.0
2008-08-20 13:30:00,14.07,14.09,14.01,14.02,43800.0,8.7364,8.7488,8.6992,8.7054,43800.0
2008-08-20 14:00:00,14.04,14.04,13.95,13.98,20600.0,8.7178,8.7178,8.6619,8.6805,20600.0
2008-08-20 14:30:00,13.98,14.07,13.98,14.04,17100.0,8.6805,8.7364,8.6805,8.7178,17100.0
2008-08-20 15:00:00,14.03,14.05,14.0,14.02,13900.0,8.7116,8.724,8.6929,8.7054,13900.0
2008-08-20 15:30:00,14.01,14.06,14.0,14.03,15800.0,8.6992,8.7302,8.6929,8.7116,15800.0
2008-08-21 09:30:00,13.89,13.91,13.55,13.65,8300.0,8.7353,8.7479,8.5215,8.5844,8300.0
2008-08-21 10:00:00,13.66,13.83,13.64,13.78,4700.0,8.5907,8.6976,8.5781,8.6661,4700.0
2008-08-21 10:30:00,13.77,13.77,13.67,13.71,3800.0,8.6598,8.6598,8.5969,8.6221,3800.0
2008-08-21 11:00:00,13.72,13.76,13.66,13.69,7600.0,8.6284,8.6535,8.5907,8.6095,7600.0
2008-08-21 11:30:00,13.68,14.03,13.68,14.01,18700.0,8.6032,8.8233,8.6032,8.8108,18700.0
2008-08-21 12:00:00,14.04,14.09,14.03,14.04,10100.0,8.8296,8.8611,8.8233,8.8296,10100.0
2008-08-21 12:30:00,14.06,14.47,14.05,14.28,46900.0,8.8422,9.1001,8.8359,8.9806,46900.0
2008-08-21 13:00:00,14.27,14.27,14.16,14.16,6500.0,8.9743,8.9743,8.9051,8.9051,6500.0
2008-08-21 13:30:00,14.18,14.18,14.06,14.06,7500.0,8.9177,8.9177,8.8422,8.8422,7500.0
2008-08-21 14:00:00,14.04,14.08,14.02,14.03,4500.0,8.8296,8.8548,8.8171,8.8233,4500.0
2008-08-21 14:30:00,14.01,14.09,14.01,14.02,3600.0,8.8108,8.8611,8.8108,8.8171,3600.0
2008-08-21 15:00:00,14.01,14.05,14.0,14.02,3900.0,8.8108,8.8359,8.8045,8.8171,3900.0
2008-08-21 15:30:00,14.02,14.05,13.98,14.01,16300.0,8.8171,8.8359,8.7919,8.8108,16300.0
2008-08-22 09:30:00,14.18,15.12,14.18,15.08,77500.0,8.9177,9.5088,8.9177,9.4837,77500.0
2008-08-22 10:00:00,15.14,15.43,15.06,15.18,39600.0,9.5214,9.7038,9.4711,9.5466,39600.0
2008-08-22 10:30:00,15.2,15.3,14.92,14.92,25800.0,9.5591,9.622,9.3831,9.3831,25800.0
2008-08-22 11:00:00,14.92,15.2,14.92,15.14,14000.0,9.3831,9.5591,9.3831,9.5214,14000.0
2008-08-22 11:30:00,15.14,15.14,15.07,15.12,7300.0,9.5214,9.5214,9.4774,9.5088,7300.0
2008-08-22 12:00:00,15.13,15.13,14.98,15.12,12300.0,9.5151,9.5151,9.4208,9.5088,12300.0
2008-08-22 12:30:00,15.12,15.25,15.11,15.24,15400.0,9.5088,9.5906,9.5025,9.5843,15400.0
2008-08-22 13:00:00,15.23,15.25,15.23,15.25,5700.0,9.578,9.5906,9.578,9.5906,5700.0
2008-08-22 13:30:00,15.25,15.25,15.1,15.13,14600.0,9.5906,9.5906,9.4963,9.5151,14600.0
2008-08-22 14:00:00,15.13,15.25,15.1,15.24,13600.0,9.5151,9.5906,9.4963,9.5843,13600.0
2008-08-22 14:30:00,15.23,15.25,15.22,15.25,15100.0,9.578,9.5906,9.5717,9.5906,15100.0
2008-08-22 15:00:00,15.25,15.32,15.14,15.23,37600.0,9.5906,9.6346,9.5214,9.578,37600.0
2008-08-22 15:30:00,15.23,15.46,15.22,15.22,35000.0,9.578,9.7227,9.5717,9.5717,35000.0
2008-08-25 09:30:00,15.18,15.29,14.97,14.99,10600.0,9.5466,9.6157,9.4145,9.4271,10600.0
2008-08-25 10:00:00,15.0,15.26,14.98,15.23,9200.0,9.4334,9.5969,9.4208,9.578,9200.0
2008-08-25 10:30:00,15.25,15.36,15.19,15.21,50200.0,9.5906,9.6598,9.5529,9.5654,50200.0
2008-08-25 11:00:00,15.18,15.29,15.13,15.26,9500.0,9.5466,9.6157,9.5151,9.5969,9500.0
2008-08-25 11:30:00,15.26,15.35,15.18,15.18,5700.0,9.5969,9.6535,9.5466,9.5466,5700.0
2008-08-25 12:00:00,15.22,15.54,15.2,15.5,134300.0,9.5717,9.773,9.5591,9.7478,134300.0
2008-08-25 12:30:00,15.5,15.59,15.39,15.55,153700.0,9.7478,9.8044,9.6786,9.7793,153700.0
2008-08-25 13:00:00,15.56,15.76,15.56,15.67,31400.0,9.7855,9.9113,9.7855,9.8547,31400.0
2008-08-25 13:30:00,15.66,15.97,15.39,15.95,926700.0,9.8484,10.0434,9.6786,10.0308,926700.0
2008-08-25 14:00:00,15.94,15.99,15.88,15.93,42700.0,10.0245,10.056,9.9868,10.0182,42700.0
2008-08-25 14:30:00,15.95,15.97,15.82,15.84,34400.0,10.0308,10.0434,9.9491,9.9616,34400.0
2008-08-25 15:00:00,15.82,15.87,15.74,15.78,33700.0,9.9491,9.9805,9.8987,9.9239,33700.0
2008-08-25 15:30:00,15.78,15.87,15.75,15.85,32400.0,9.9239,9.9805,9.905,9.9679,32400.0
2008-08-26 09:30:00,15.86,15.94,15.81,15.89,14700.0,9.9742,10.0245,9.9428,9.9931,14700.0
2008-08-26 10:00:00,15.88,15.95,15.87,15.9,21300.0,9.9868,10.0308,9.9805,9.9994,21300.0
2008-08-26 10:30:00,15.91,15.94,15.86,15.87,17700.0,10.0057,10.0245,9.9742,9.9805,17700.0
2008-08-26 11:00:00,15.87,15.88,15.84,15.87,11100.0,9.9805,9.9868,9.9616,9.9805,11100.0
2008-08-26 11:30:00,15.88,15.89,15.84,15.88,213700.0,9.9868,9.9931,9.9616,9.9868,213700.0
2008-08-26 12:00:00,15.88,15.89,15.83,15.83,8700.0,9.9868,9.9931,9.9553,9.9553,8700.0
2008-08-26 12:30:00,15.83,15.93,15.81,15.9,19800.0,9.9553,10.0182,9.9428,9.9994,19800.0
2008-08-26 13:00:00,15.89,15.9,15.86,15.89,22100.0,9.9931,9.9994,9.9742,9.9931,22100.0
2008-08-26 13:30:00,15.88,15.9,15.87,15.89,7300.0,9.9868,9.9994,9.9805,9.9931,7300.0
2008-08-26 14:00:00,15.88,15.9,15.82,15.87,20900.0,9.9868,9.9994,9.9491,9.9805,20900.0
2008-08-26 14:30:00,15.87,15.87,15.76,15.79,5600.0,9.9805,9.9805,9.9113,9.9302,5600.0
2008-08-26 15:00:00,15.79,15.79,15.71,15.73,13000.0,9.9302,9.9302,9.8799,9.8925,13000.0
2008-08-26 15:30:00,15.74,15.92,15.74,15.9,17900.0,9.8987,10.0119,9.8987,9.9994,17900.0
2008-08-27 09:30:00,15.94,15.99,15.81,15.92,8300.0,10.0245,10.056,9.9428,10.0119,8300.0
2008-08-27 10:00:00,15.92,16.04,15.92,16.01,11900.0,10.0119,10.0874,10.0119,10.0685,11900.0
2008-08-27 10:30:00,16.02,16.2,15.85,16.11,307300.0,10.0748,10.188,9.9679,10.1314,307300.0
2008-08-27 11:00:00,16.11,16.11,16.02,16.02,5300.0,10.1314,10.1314,10.0748,10.0748,5300.0
2008-08-27 11:30:00,16.01,16.03,15.98,15.98,4200.0,10.0685,10.0811,10.0497,10.0497,4200.0
2008-08-27 12:00:00,15.98,16.12,15.98,16.11,11300.0,10.0497,10.1377,10.0497,10.1314,11300.0
2008-08-27 12:30:00,16.12,16.12,16.07,16.1,5600.0,10.1377,10.1377,10.1063,10.1251,5600.0
2008-08-27 13:00:00,16.09,16.09,16.05,16.05,5500.0,10.1189,10.1189,10.0937,10.0937,5500.0
2008-08-27 13:30:00,16.06,16.08,15.99,15.99,7000.0,10.1,10.1126,10.056,10.056,7000.0
2008-08-27 14:00:00,15.98,15.99,15.95,15.95,6500.0,10.0497,10.056,10.0308,10.0308,6500.0
2008-08-27 14:30:00,15.96,16.0,15.89,15.9,8900.0,10.0371,10.0623,9.9931,9.9994,8900.0
2008-08-27 15:00:00,15.9,15.91,15.82,15.89,8400.0,9.9994,10.0057,9.9491,9.9931,8400.0
2008-08-27 15:30:00,15.88,15.97,15.84,15.87,24700.0,9.9868,10.0434,9.9616,9.9805,24700.0
2008-08-28 09:30:00,15.38,15.38,14.57,15.09,90000.0,9.6723,9.6723,9.1629,9.49,90000.0
2008-08-28 10:00:00,15.05,15.09,14.99,15.09,26800.0,9.4648,9.49,9.4271,9.49,26800.0
2008-08-28 10:30:00,15.09,15.09,14.88,14.89,50000.0,9.49,9.49,9.3579,9.3642,50000.0
2008-08-28 11:00:00,14.87,14.89,14.75,14.88,27700.0,9.3516,9.3642,9.2761,9.3579,27700.0
2008-08-28 11:30:00,14.89,15.19,14.89,15.18,28900.0,9.3642,9.5529,9.3642,9.5466,28900.0
2008-08-28 12:00:00,15.17,15.18,15.05,15.06,12400.0,9.5403,9.5466,9.4648,9.4711,12400.0
2008-08-28 12:30:00,15.06,15.07,14.91,15.0,42000.0,9.4711,9.4774,9.3768,9.4334,42000.0
2008-08-28 13:00:00,15.02,15.04,15.0,15.04,12100.0,9.4459,9.4585,9.4334,9.4585,12100.0
2008-08-28 13:30:00,15.04,15.12,15.01,15.12,18200.0,9.4585,9.5088,9.4397,9.5088,18200.0
2008-08-28 14:00:00,15.11,15.21,15.08,15.19,16600.0,9.5025,9.5654,9.4837,9.5529,16600.0
2008-08-28 14:30:00,15.2,15.3,15.2,15.29,12900.0,9.5591,9.622,9.5591,9.6157,12900.0
2008-08-28 15:00:00,15.28,15.39,15.26,15.31,19700.0,9.6095,9.6786,9.5969,9.6283,19700.0
2008-08-28 15:30:00,15.31,15.37,15.2,15.24,30900.0,9.6283,9.6661,9.5591,9.5843,30900.0
2008-08-29 09:30:00,15.1,15.27,14.97,15.06,15800.0,9.4963,9.6032,9.4145,9.4711,15800.0
2008-08-29 10:00:00,15.06,15.06,14.99,15.0,11100.0,9.4711,9.4711,9.4271,9.4334,11100.0
2008-08-29 10:30:00,15.0,15.02,14.98,14.98,12900.0,9.4334,9.4459,9.4208,9.4208,12900.0
2008-08-29 11:00:00,15.0,15.04,14.98,15.02,12200.0,9.4334,9.4585,9.4208,9.4459,12200.0
2008-08-29 11:30:00,15.0,15.01,14.95,14.95,6000.0,9.4334,9.4397,9.4019,9.4019,6000.0
2008-08-29 12:00:00,14.93,14.93,14.82,14.84,8800.0,9.3893,9.3893,9.3202,9.3327,8800.0
2008-08-29 12:30:00,14.83,14.85,14.77,14.8,11000.0,9.3265,9.339,9.2887,9.3076,11000.0
2008-08-29 13:00:00,14.8,14.81,14.78,14.81,7400.0,9.3076,9.3139,9.295,9.3139,7400.0
2008-08-29 13:30:00,14.81,14.81,14.76,14.8,5000.0,9.3139,9.3139,9.2824,9.3076,5000.0
2008-08-29 14:00:00,14.79,14.8,14.75,14.76,9700.0,9.3013,9.3076,9.2761,9.2824,9700.0
2008-08-29 14:30:00,14.76,14.81,14.73,14.74,13600.0,9.2824,9.3139,9.2636,9.2699,13600.0
2008-08-29 15:00:00,14.74,14.8,14.68,14.79,17900.0,9.2699,9.3076,9.2321,9.3013,17900.0
2008-08-29 15:30:00,14.76,14.79,14.64,14.67,41000.0,9.2824,9.3013,9.207,9.2258,41000.0
2008-09-02 09:30:00,14.89,15.06,14.66,14.8,26300.0,9.3642,9.4711,9.2195,9.3076,26300.0
2008-09-02 10:00:00,14.84,15.05,14.83,14.85,12300.0,9.3327,9.4648,9.3265,9.339,12300.0
2008-09-02 10:30:00,14.87,14.9,14.55,14.65,28300.0,9.3516,9.3705,9.1504,9.2133,28300.0
2008-09-02 11:00:00,14.65,14.69,14.54,14.61,9600.0,9.2133,9.2384,9.1441,9.1881,9600.0
2008-09-02 11:30:00,14.63,14.75,14.62,14.69,11900.0,9.2007,9.2761,9.1944,9.2384,11900.0
2008-09-02 12:00:00,14.69,14.86,14.68,14.69,27200.0,9.2384,9.3453,9.2321,9.2384,27200.0
2008-09-02 12:30:00,14.69,14.8,14.68,14.74,16600.0,9.2384,9.3076,9.2321,9.2699,16600.0
2008-09-02 13:00:00,14.77,14.78,14.74,14.75,8600.0,9.2887,9.295,9.2699,9.2761,8600.0
2008-09-02 13:30:00,14.76,14.78,14.59,14.68,16200.0,9.2824,9.295,9.1755,9.2321,16200.0
2008-09-02 14:00:00,14.67,14.76,14.48,14.48,12800.0,9.2258,9.2824,9.1063,9.1063,12800.0
2008-09-02 14:30:00,14.49,14.52,14.33,14.37,25600.0,9.1126,9.1315,9.012,9.0372,25600.0
2008-09-02 15:00:00,14.35,14.57,14.35,14.57,24100.0,9.0246,9.1629,9.0246,9.1629,24100.0
2008-09-02 15:30:00,14.57,14.7,14.44,14.62,44000.0,9.1629,9.2447,9.0812,9.1944,44000.0
2008-09-03 09:30:00,14.62,14.72,14.44,14.69,8300.0,9.1944,9.2573,9.0812,9.2384,8300.0
2008-09-03 10:00:00,14.72,14.76,14.66,14.67,9800.0,9.2573,9.2824,9.2195,9.2258,9800.0
2008-09-03 10:30:00,14.67,14.7,14.64,14.66,14700.0,9.2258,9.2447,9.207,9.2195,14700.0
2008-09-03 11:00:00,14.67,14.7,14.62,14.68,5300.0,9.2258,9.2447,9.1944,9.2321,5300.0
2008-09-03 11:30:00,14.69,14.69,14.46,14.49,5300.0,9.2384,9.2384,9.0938,9.1126,5300.0
2008-09-03 12:00:00,14.48,14.58,14.47,14.58,3700.0,9.1063,9.1692,9.1001,9.1692,3700.0
2008-09-03 12:30:00,14.62,14.7,14.62,14.67,6100.0,9.1944,9.2447,9.1944,9.2258,6100.0
2008-09-03 13:00:00,14.67,14.74,14.67,14.7,7900.0,9.2258,9.2699,9.2258,9.2447,7900.0
2008-09-03 13:30:00,14.69,14.71,14.69,14.7,10600.0,9.2384,9.251,9.2384,9.2447,10600.0
2008-09-03 14:00:00,14.69,14.7,14.6,14.63,8000.0,9.2384,9.2447,9.1818,9.2007,8000.0
2008-09-03 14:30:00,14.62,14.66,14.59,14.59,9300.0,9.1944,9.2195,9.1755,9.1755,9300.0
2008-09-03 15:00:00,14.6,14.64,14.59,14.63,12000.0,9.1818,9.207,9.1755,9.2007,12000.0
2008-09-03 15:30:00,14.65,14.65,14.57,14.59,25700.0,9.2133,9.2133,9.1629,9.1755,25700.0
2008-09-04 09:30:00,14.35,14.35,14.18,14.28,7900.0,9.0246,9.0246,8.9177,8.9806,7900.0
2008-09-04 10:00:00,14.21,14.33,14.2,14.24,6900.0,8.9365,9.012,8.9303,8.9554,6900.0
2008-09-04 10:30:00,14.27,14.33,14.04,14.28,18700.0,8.9743,9.012,8.8296,8.9806,18700.0
2008-09-04 11:00:00,14.28,14.32,14.24,14.32,10100.0,8.9806,9.0057,8.9554,9.0057,10100.0
2008-09-04 11:30:00,14.3,14.39,14.28,14.35,6100.0,8.9931,9.0497,8.9806,9.0246,6100.0
2008-09-04 12:00:00,14.33,14.38,14.29,14.29,6700.0,9.012,9.0435,8.9869,8.9869,6700.0
2008-09-04 12:30:00,14.28,14.3,14.28,14.28,3600.0,8.9806,8.9931,8.9806,8.9806,3600.0
2008-09-04 13:00:00,14.29,14.31,14.26,14.26,3900.0,8.9869,8.9994,8.968,8.968,3900.0
2008-09-04 13:30:00,14.26,14.3,14.22,14.27,5300.0,8.968,8.9931,8.9428,8.9743,5300.0
2008-09-04 14:00:00,14.26,14.46,14.24,14.46,70000.0,8.968,9.0938,8.9554,9.0938,70000.0
2008-09-04 14:30:00,14.46,14.5,14.4,14.5,12900.0,9.0938,9.1189,9.056,9.1189,12900.0
2008-09-04 15:00:00,14.5,14.53,14.48,14.52,14000.0,9.1189,9.1378,9.1063,9.1315,14000.0
2008-09-04 15:30:00,14.51,14.63,14.51,14.52,61600.0,9.1252,9.2007,9.1252,9.1315,61600.0
2008-09-05 09:30:00,14.44,14.61,14.44,14.57,15500.0,9.0812,9.1881,9.0812,9.1629,15500.0
2008-09-05 10:00:00,14.54,14.54,14.31,14.31,11100.0,9.1441,9.1441,8.9994,8.9994,11100.0
2008-09-05 10:30:00,14.31,14.37,14.27,14.29,8600.0,8.9994,9.0372,8.9743,8.9869,8600.0
2008-09-05 11:00:00,14.31,14.49,14.31,14.49,10400.0,8.9994,9.1126,8.9994,9.1126,10400.0
2008-09-05 11:30:00,14.48,14.65,14.46,14.62,7400.0,9.1063,9.2133,9.0938,9.1944,7400.0
2008-09-05 12:00:00,14.63,14.63,14.51,14.56,7800.0,9.2007,9.2007,9.1252,9.1567,7800.0
2008-09-05 12:30:00,14.56,14.6,14.52,14.58,5700.0,9.1567,9.1818,9.1315,9.1692,5700.0
2008-09-05 13:00:00,14.6,14.63,14.57,14.63,4400.0,9.1818,9.2007,9.1629,9.2007,4400.0
2008-09-05 13:30:00,14.62,14.64,14.56,14.58,6100.0,9.1944,9.207,9.1567,9.1692,6100.0
2008-09-05 14:00:00,14.59,14.67,14.56,14.66,6500.0,9.1755,9.2258,9.1567,9.2195,6500.0
2008-09-05 14:30:00,14.67,14.78,14.64,14.76,8100.0,9.2258,9.295,9.207,9.2824,8100.0
2008-09-05 15:00:00,14.76,14.76,14.59,14.64,13400.0,9.2824,9.2824,9.1755,9.207,13400.0
2008-09-05 15:30:00,14.66,14.67,14.56,14.59,29500.0,9.2195,9.2258,9.1567,9.1755,29500.0
2008-09-08 09:30:00,15.28,16.3,14.89,14.95,29300.0,9.6095,10.2509,9.3642,9.4019,29300.0
2008-09-08 10:00:00,14.94,15.21,14.94,15.13,9500.0,9.3956,9.5654,9.3956,9.5151,9500.0
2008-09-08 10:30:00,15.13,15.16,14.9,14.91,8500.0,9.5151,9.534,9.3705,9.3768,8500.0
2008-09-08 11:00:00,14.91,14.97,14.76,14.93,9800.0,9.3768,9.4145,9.2824,9.3893,9800.0
2008-09-08 11:30:00,14.95,15.02,14.95,14.98,8000.0,9.4019,9.4459,9.4019,9.4208,8000.0
2008-09-08 12:00:00,14.98,15.11,14.96,15.08,5800.0,9.4208,9.5025,9.4082,9.4837,5800.0
2008-09-08 12:30:00,15.08,15.11,15.03,15.07,7900.0,9.4837,9.5025,9.4522,9.4774,7900.0
2008-09-08 13:00:00,15.09,15.14,14.99,15.0,34200.0,9.49,9.5214,9.4271,9.4334,34200.0
2008-09-08 13:30:00,14.99,15.01,14.95,14.99,15200.0,9.4271,9.4397,9.4019,9.4271,15200.0
2008-09-08 14:00:00,14.98,15.04,14.97,15.02,32700.0,9.4208,9.4585,9.4145,9.4459,32700.0
2008-09-08 14:30:00,14.98,15.02,14.97,15.0,49600.0,9.4208,9.4459,9.4145,9.4334,49600.0
2008-09-08 15:00:00,14.99,15.06,14.92,14.99,42100.0,9.4271,9.4711,9.3831,9.4271,42100.0
2008-09-08 15:30:00,14.99,15.03,14.9,14.9,92800.0,9.4271,9.4522,9.3705,9.3705,92800.0
2008-09-09 09:30:00,14.94,15.44,14.94,15.36,21200.0,9.3956,9.7101,9.3956,9.6598,21200.0
2008-09-09 10:00:00,15.36,15.4,15.29,15.3,24000.0,9.6598,9.6849,9.6157,9.622,24000.0
2008-09-09 10:30:00,15.29,15.32,15.21,15.23,51200.0,9.6157,9.6346,9.5654,9.578,51200.0
2008-09-09 11:00:00,15.22,15.26,15.2,15.25,10100.0,9.5717,9.5969,9.5591,9.5906,10100.0
2008-09-09 11:30:00,15.23,15.3,15.23,15.25,21800.0,9.578,9.622,9.578,9.5906,21800.0
2008-09-09 12:00:00,15.22,15.27,15.18,15.22,9800.0,9.5717,9.6032,9.5466,9.5717,9800.0
2008-09-09 12:30:00,15.17,15.19,15.09,15.1,689200.0,9.5403,9.5529,9.49,9.4963,689200.0
2008-09-09 13:00:00,15.09,15.09,14.89,14.94,18600.0,9.49,9.49,9.3642,9.3956,18600.0
2008-09-09 13:30:00,14.95,15.06,14.92,15.05,7200.0,9.4019,9.4711,9.3831,9.4648,7200.0
2008-09-09 14:00:00,15.06,15.11,15.0,15.08,20100.0,9.4711,9.5025,9.4334,9.4837,20100.0
2008-09-09 14:30:00,15.09,15.15,15.0,15.09,19200.0,9.49,9.5277,9.4334,9.49,19200.0
2008-09-09 15:00:00,15.09,15.12,15.0,15.1,25500.0,9.49,9.5088,9.4334,9.4963,25500.0
2008-09-09 15:30:00,15.1,15.1,14.95,14.97,34000.0,9.4963,9.4963,9.4019,9.4145,34000.0
2008-09-10 09:30:00,15.12,15.29,14.87,15.2,18100.0,9.5088,9.6157,9.3516,9.5591,18100.0
2008-09-10 10:00:00,15.18,15.22,15.11,15.14,16300.0,9.5466,9.5717,9.5025,9.5214,16300.0
2008-09-10 10:30:00,15.14,15.18,15.09,15.09,12300.0,9.5214,9.5466,9.49,9.49,12300.0
2008-09-10 11:00:00,15.06,15.1,14.95,15.08,10500.0,9.4711,9.4963,9.4019,9.4837,10500.0
2008-09-10 11:30:00,15.07,15.14,15.07,15.1,16500.0,9.4774,9.5214,9.4774,9.4963,16500.0
2008-09-10 12:00:00,15.12,15.13,15.06,15.06,10600.0,9.5088,9.5151,9.4711,9.4711,10600.0
2008-09-10 12:30:00,15.07,15.1,15.03,15.06,33500.0,9.4774,9.4963,9.4522,9.4711,33500.0
2008-09-10 13:00:00,15.05,15.05,14.96,14.98,12700.0,9.4648,9.4648,9.4082,9.4208,12700.0
2008-09-10 13:30:00,14.98,15.03,14.96,15.02,12400.0,9.4208,9.4522,9.4082,9.4459,12400.0
2008-09-10 14:00:00,15.02,15.05,15.0,15.01,17400.0,9.4459,9.4648,9.4334,9.4397,17400.0
2008-09-10 14:30:00,15.01,15.07,14.95,14.97,13300.0,9.4397,9.4774,9.4019,9.4145,13300.0
2008-09-10 15:00:00,14.97,15.02,14.91,14.94,15900.0,9.4145,9.4459,9.3768,9.3956,15900.0
2008-09-10 15:30:00,14.95,14.95,14.75,14.78,52700.0,9.4019,9.4019,9.2761,9.295,52700.0
2008-09-11 09:30:00,14.79,14.93,14.6,14.66,8200.0,9.3013,9.3893,9.1818,9.2195,8200.0
2008-09-11 10:00:00,14.67,14.83,14.62,14.8,8100.0,9.2258,9.3265,9.1944,9.3076,8100.0
2008-09-11 10:30:00,14.76,14.84,14.72,14.82,8400.0,9.2824,9.3327,9.2573,9.3202,8400.0
2008-09-11 11:00:00,14.81,14.83,14.49,14.49,8600.0,9.3139,9.3265,9.1126,9.1126,8600.0
2008-09-11 11:30:00,14.46,14.59,14.46,14.57,7600.0,9.0938,9.1755,9.0938,9.1629,7600.0
2008-09-11 12:00:00,14.57,14.7,14.57,14.6,4700.0,9.1629,9.2447,9.1629,9.1818,4700.0
2008-09-11 12:30:00,14.6,14.62,14.57,14.59,4000.0,9.1818,9.1944,9.1629,9.1755,4000.0
2008-09-11 13:00:00,14.58,14.59,14.39,14.39,4800.0,9.1692,9.1755,9.0497,9.0497,4800.0
2008-09-11 13:30:00,14.4,14.48,14.4,14.48,5300.0,9.056,9.1063,9.056,9.1063,5300.0
2008-09-11 14:00:00,14.49,14.55,14.48,14.54,4200.0,9.1126,9.1504,9.1063,9.1441,4200.0
2008-09-11 14:30:00,14.56,14.56,14.42,14.43,8500.0,9.1567,9.1567,9.0686,9.0749,8500.0
2008-09-11 15:00:00,14.4,14.44,14.38,14.38,10100.0,9.056,9.0812,9.0435,9.0435,10100.0
2008-09-11 15:30:00,14.38,14.58,14.35,14.58,20100.0,9.0435,9.1692,9.0246,9.1692,20100.0
2008-09-12 09:30:00,14.45,14.49,14.25,14.42,5800.0,9.0875,9.1126,8.9617,9.0686,5800.0
2008-09-12 10:00:00,14.43,14.5,14.43,14.49,4100.0,9.0749,9.1189,9.0749,9.1126,4100.0
2008-09-12 10:30:00,14.41,14.45,14.25,14.4,13800.0,9.0623,9.0875,8.9617,9.056,13800.0
2008-09-12 11:00:00,14.42,14.52,14.42,14.43,11400.0,9.0686,9.1315,9.0686,9.0749,11400.0
2008-09-12 11:30:00,14.4,14.45,14.25,14.33,8300.0,9.056,9.0875,8.9617,9.012,8300.0
2008-09-12 12:00:00,14.34,14.4,14.3,14.37,5400.0,9.0183,9.056,8.9931,9.0372,5400.0
2008-09-12 12:30:00,14.37,14.42,14.3,14.3,2900.0,9.0372,9.0686,8.9931,8.9931,2900.0
2008-09-12 13:00:00,14.3,14.3,14.25,14.25,7600.0,8.9931,8.9931,8.9617,8.9617,7600.0
2008-09-12 13:30:00,14.25,14.25,14.1,14.19,7100.0,8.9617,8.9617,8.8674,8.924,7100.0
2008-09-12 14:00:00,14.18,14.24,14.11,14.22,3500.0,8.9177,8.9554,8.8737,8.9428,3500.0
2008-09-12 14:30:00,14.23,14.31,14.23,14.27,11700.0,8.9491,8.9994,8.9491,8.9743,11700.0
2008-09-12 15:00:00,14.26,14.28,14.16,14.21,10000.0,8.968,8.9806,8.9051,8.9365,10000.0
2008-09-12 15:30:00,14.2,14.25,14.07,14.13,18900.0,8.9303,8.9617,8.8485,8.8862,18900.0
2008-09-15 09:30:00,13.75,13.89,13.71,13.75,13900.0,8.6473,8.7353,8.6221,8.6473,13900.0
2008-09-15 10:00:00,13.75,13.9,13.75,13.75,18800.0,8.6473,8.7416,8.6473,8.6473,18800.0
2008-09-15 10:30:00,13.76,13.97,13.76,13.83,18100.0,8.6535,8.7856,8.6535,8.6976,18100.0
2008-09-15 11:00:00,13.85,13.85,13.7,13.75,9800.0,8.7101,8.7101,8.6158,8.6473,9800.0
2008-09-15 11:30:00,13.73,13.77,13.61,13.61,5000.0,8.6347,8.6598,8.5592,8.5592,5000.0
2008-09-15 12:00:00,13.61,13.8,13.48,13.79,6600.0,8.5592,8.6787,8.4775,8.6724,6600.0
2008-09-15 12:30:00,13.82,13.9,13.82,13.84,7200.0,8.6913,8.7416,8.6913,8.7039,7200.0
2008-09-15 13:00:00,13.82,13.83,13.77,13.77,5200.0,8.6913,8.6976,8.6598,8.6598,5200.0
2008-09-15 13:30:00,13.79,13.95,13.74,13.78,6100.0,8.6724,8.773,8.641,8.6661,6100.0
2008-09-15 14:00:00,13.8,13.84,13.68,13.74,13300.0,8.6787,8.7039,8.6032,8.641,13300.0
2008-09-15 14:30:00,13.74,13.75,13.59,13.6,13200.0,8.641,8.6473,8.5466,8.5529,13200.0
2008-09-15 15:00:00,13.59,13.59,13.2,13.3,59500.0,8.5466,8.5466,8.3014,8.3643,59500.0
2008-09-15 15:30:00,13.31,13.52,13.31,13.37,43500.0,8.3705,8.5026,8.3705,8.4083,43500.0
2008-09-16 09:30:00,12.85,13.01,12.79,12.93,19800.0,8.0812,8.1819,8.0435,8.1316,19800.0
2008-09-16 10:00:00,12.97,13.05,12.92,12.99,83600.0,8.1567,8.207,8.1253,8.1693,83600.0
2008-09-16 10:30:00,12.97,13.0,12.97,12.99,149800.0,8.1567,8.1756,8.1567,8.1693,149800.0
2008-09-16 11:00:00,13.0,13.06,12.98,13.06,23400.0,8.1756,8.2133,8.163,8.2133,23400.0
2008-09-16 11:30:00,13.04,13.05,13.0,13.04,18600.0,8.2007,8.207,8.1756,8.2007,18600.0
2008-09-16 12:00:00,13.04,13.05,13.03,13.04,29000.0,8.2007,8.207,8.1945,8.2007,29000.0
2008-09-16 12:30:00,13.04,13.05,13.03,13.05,52600.0,8.2007,8.207,8.1945,8.207,52600.0
2008-09-16 13:00:00,13.04,13.12,13.04,13.1,18100.0,8.2007,8.2511,8.2007,8.2385,18100.0
2008-09-16 13:30:00,13.09,13.12,13.09,13.1,77200.0,8.2322,8.2511,8.2322,8.2385,77200.0
2008-09-16 14:00:00,13.11,13.13,12.98,13.0,17600.0,8.2448,8.2573,8.163,8.1756,17600.0
2008-09-16 14:30:00,13.01,13.19,13.01,13.17,25900.0,8.1819,8.2951,8.1819,8.2825,25900.0
2008-09-16 15:00:00,13.18,13.33,13.16,13.26,36300.0,8.2888,8.3831,8.2762,8.3391,36300.0
2008-09-16 15:30:00,13.27,13.3,13.11,13.28,160200.0,8.3454,8.3643,8.2448,8.3517,160200.0
2008-09-17 09:30:00,13.0,13.36,13.0,13.32,13600.0,8.1756,8.402,8.1756,8.3768,13600.0
2008-09-17 10:00:00,13.33,13.35,13.25,13.29,20200.0,8.3831,8.3957,8.3328,8.358,20200.0
2008-09-17 10:30:00,13.28,13.37,13.21,13.37,36700.0,8.3517,8.4083,8.3077,8.4083,36700.0
2008-09-17 11:00:00,13.37,13.45,13.35,13.37,18700.0,8.4083,8.4586,8.3957,8.4083,18700.0
2008-09-17 11:30:00,13.39,13.4,13.38,13.39,14300.0,8.4209,8.4271,8.4146,8.4209,14300.0
2008-09-17 12:00:00,13.39,13.39,13.28,13.37,19000.0,8.4209,8.4209,8.3517,8.4083,19000.0
2008-09-17 12:30:00,13.36,13.4,13.35,13.37,8800.0,8.402,8.4271,8.3957,8.4083,8800.0
2008-09-17 13:00:00,13.37,13.38,13.34,13.34,9900.0,8.4083,8.4146,8.3894,8.3894,9900.0
2008-09-17 13:30:00,13.34,13.37,13.31,13.35,15300.0,8.3894,8.4083,8.3705,8.3957,15300.0
2008-09-17 14:00:00,13.34,13.42,13.33,13.4,23400.0,8.3894,8.4397,8.3831,8.4271,23400.0
2008-09-17 14:30:00,13.4,13.61,13.37,13.48,25600.0,8.4271,8.5592,8.4083,8.4775,25600.0
2008-09-17 15:00:00,13.5,14.15,13.47,13.69,69700.0,8.49,8.8988,8.4712,8.6095,69700.0
2008-09-17 15:30:00,13.69,13.69,13.49,13.5,64800.0,8.6095,8.6095,8.4837,8.49,64800.0
2008-09-18 09:30:00,13.55,13.95,13.55,13.71,29100.0,8.5215,8.773,8.5215,8.6221,29100.0
2008-09-18 10:00:00,13.72,13.75,13.64,13.65,28500.0,8.6284,8.6473,8.5781,8.5844,28500.0
2008-09-18 10:30:00,13.65,13.66,13.54,13.58,24700.0,8.5844,8.5907,8.5152,8.5403,24700.0
2008-09-18 11:00:00,13.59,13.69,13.55,13.66,28800.0,8.5466,8.6095,8.5215,8.5907,28800.0
2008-09-18 11:30:00,13.66,13.69,13.57,13.65,36200.0,8.5907,8.6095,8.5341,8.5844,36200.0
2008-09-18 12:00:00,13.65,13.66,13.57,13.59,40000.0,8.5844,8.5907,8.5341,8.5466,40000.0
2008-09-18 12:30:00,13.59,13.71,13.59,13.67,32800.0,8.5466,8.6221,8.5466,8.5969,32800.0
2008-09-18 13:00:00,13.67,13.87,13.67,13.83,37700.0,8.5969,8.7227,8.5969,8.6976,37700.0
2008-09-18 13:30:00,13.83,14.06,13.82,13.99,30800.0,8.6976,8.8422,8.6913,8.7982,30800.0
2008-09-18 14:00:00,14.0,14.0,13.91,13.98,23000.0,8.8045,8.8045,8.7479,8.7919,23000.0
2008-09-18 14:30:00,13.98,14.0,13.85,13.89,34900.0,8.7919,8.8045,8.7101,8.7353,34900.0
2008-09-18 15:00:00,13.88,14.03,13.88,13.91,51400.0,8.729,8.8233,8.729,8.7479,51400.0
2008-09-18 15:30:00,13.9,13.94,13.74,13.74,59600.0,8.7416,8.7667,8.641,8.641,59600.0
2008-09-19 09:30:00,13.75,14.25,13.75,14.25,271000.0,8.6473,8.9617,8.6473,8.9617,271000.0
2008-09-19 10:00:00,14.24,14.3,14.23,14.26,22500.0,8.9554,8.9931,8.9491,8.968,22500.0
2008-09-19 10:30:00,14.26,14.29,14.12,14.14,22100.0,8.968,8.9869,8.8799,8.8925,22100.0
2008-09-19 11:00:00,14.14,14.15,13.92,13.95,45700.0,8.8925,8.8988,8.7542,8.773,45700.0
2008-09-19 11:30:00,13.95,14.0,12.7,13.3,129400.0,8.773,8.8045,7.9869,8.3643,129400.0
2008-09-19 12:00:00,13.31,13.73,13.24,13.69,24000.0,8.3705,8.6347,8.3265,8.6095,24000.0
2008-09-19 12:30:00,13.72,13.81,13.66,13.69,15200.0,8.6284,8.685,8.5907,8.6095,15200.0
2008-09-19 13:00:00,13.7,13.92,13.69,13.84,11700.0,8.6158,8.7542,8.6095,8.7039,11700.0
2008-09-19 13:30:00,13.8,13.83,13.6,13.72,17200.0,8.6787,8.6976,8.5529,8.6284,17200.0
2008-09-19 14:00:00,13.72,13.73,13.63,13.72,10900.0,8.6284,8.6347,8.5718,8.6284,10900.0
2008-09-19 14:30:00,13.75,13.88,13.73,13.77,7600.0,8.6473,8.729,8.6347,8.6598,7600.0
2008-09-19 15:00:00,13.79,13.79,13.62,13.69,23700.0,8.6724,8.6724,8.5655,8.6095,23700.0
2008-09-19 15:30:00,13.67,13.8,13.67,13.7,40700.0,8.5969,8.6787,8.5969,8.6158,40700.0
2008-09-22 09:30:00,13.7,13.81,13.64,13.73,6600.0,8.6158,8.685,8.5781,8.6347,6600.0
2008-09-22 10:00:00,13.7,13.78,13.7,13.78,5100.0,8.6158,8.6661,8.6158,8.6661,5100.0
2008-09-22 10:30:00,13.75,13.75,13.7,13.74,4200.0,8.6473,8.6473,8.6158,8.641,4200.0
2008-09-22 11:00:00,13.75,13.75,13.49,13.52,6000.0,8.6473,8.6473,8.4837,8.5026,6000.0
2008-09-22 11:30:00,13.53,13.56,13.5,13.55,6000.0,8.5089,8.5278,8.49,8.5215,6000.0
2008-09-22 12:00:00,13.55,13.57,13.53,13.54,3800.0,8.5215,8.5341,8.5089,8.5152,3800.0
2008-09-22 12:30:00,13.54,13.61,13.54,13.6,4900.0,8.5152,8.5592,8.5152,8.5529,4900.0
2008-09-22 13:00:00,13.6,13.63,13.6,13.6,7500.0,8.5529,8.5718,8.5529,8.5529,7500.0
2008-09-22 13:30:00,13.61,13.64,13.6,13.63,15500.0,8.5592,8.5781,8.5529,8.5718,15500.0
2008-09-22 14:00:00,13.63,13.67,13.63,13.64,10800.0,8.5718,8.5969,8.5718,8.5781,10800.0
2008-09-22 14:30:00,13.65,13.72,13.65,13.67,14100.0,8.5844,8.6284,8.5844,8.5969,14100.0
2008-09-22 15:00:00,13.66,13.69,13.57,13.57,22300.0,8.5907,8.6095,8.5341,8.5341,22300.0
2008-09-22 15:30:00,13.57,13.63,13.53,13.53,24800.0,8.5341,8.5718,8.5089,8.5089,24800.0
2008-09-23 09:30:00,13.62,14.0,13.42,13.7,27000.0,8.5655,8.8045,8.4397,8.6158,27000.0
2008-09-23 10:00:00,13.72,13.88,13.65,13.77,19600.0,8.6284,8.729,8.5844,8.6598,19600.0
2008-09-23 10:30:00,13.77,13.77,13.4,13.4,10800.0,8.6598,8.6598,8.4271,8.4271,10800.0
2008-09-23 11:00:00,13.39,13.5,13.39,13.42,6600.0,8.4209,8.49,8.4209,8.4397,6600.0
2008-09-23 11:30:00,13.42,13.5,13.42,13.45,4200.0,8.4397,8.49,8.4397,8.4586,4200.0
2008-09-23 12:00:00,13.45,13.49,13.44,13.46,6300.0,8.4586,8.4837,8.4523,8.4649,6300.0
2008-09-23 12:30:00,13.47,13.47,13.38,13.42,8200.0,8.4712,8.4712,8.4146,8.4397,8200.0
2008-09-23 13:00:00,13.4,13.43,13.24,13.26,10400.0,8.4271,8.446,8.3265,8.3391,10400.0
2008-09-23 13:30:00,13.27,13.27,13.15,13.17,7900.0,8.3454,8.3454,8.2699,8.2825,7900.0
2008-09-23 14:00:00,13.18,13.32,13.17,13.31,8100.0,8.2888,8.3768,8.2825,8.3705,8100.0
2008-09-23 14:30:00,13.31,13.46,13.31,13.4,15700.0,8.3705,8.4649,8.3705,8.4271,15700.0
2008-09-23 15:00:00,13.41,13.52,13.41,13.45,14600.0,8.4334,8.5026,8.4334,8.4586,14600.0
2008-09-23 15:30:00,13.45,13.48,13.32,13.39,29000.0,8.4586,8.4775,8.3768,8.4209,29000.0
2008-09-24 09:30:00,13.36,13.41,13.18,13.38,4700.0,8.402,8.4334,8.2888,8.4146,4700.0
2008-09-24 10:00:00,13.41,13.44,13.37,13.41,8800.0,8.4334,8.4523,8.4083,8.4334,8800.0
2008-09-24 10:30:00,13.48,13.64,13.48,13.62,10400.0,8.4775,8.5781,8.4775,8.5655,10400.0
2008-09-24 11:00:00,13.62,13.64,13.36,13.37,9300.0,8.5655,8.5781,8.402,8.4083,9300.0
2008-09-24 11:30:00,13.37,13.46,13.37,13.42,3700.0,8.4083,8.4649,8.4083,8.4397,3700.0
2008-09-24 12:00:00,13.44,13.52,13.43,13.5,4700.0,8.4523,8.5026,8.446,8.49,4700.0
2008-09-24 12:30:00,13.5,13.5,13.45,13.5,5100.0,8.49,8.49,8.4586,8.49,5100.0
2008-09-24 13:00:00,13.5,13.62,13.5,13.58,6500.0,8.49,8.5655,8.49,8.5403,6500.0
2008-09-24 13:30:00,13.59,13.63,13.51,13.53,6600.0,8.5466,8.5718,8.4963,8.5089,6600.0
2008-09-24 14:00:00,13.53,13.55,13.41,13.47,7800.0,8.5089,8.5215,8.4334,8.4712,7800.0
2008-09-24 14:30:00,13.49,13.62,13.48,13.55,7000.0,8.4837,8.5655,8.4775,8.5215,7000.0
2008-09-24 15:00:00,13.52,13.59,13.46,13.46,8600.0,8.5026,8.5466,8.4649,8.4649,8600.0
2008-09-24 15:30:00,13.47,13.49,13.27,13.32,19800.0,8.4712,8.4837,8.3454,8.3768,19800.0
2008-09-25 09:30:00,13.34,13.62,13.34,13.62,2600.0,8.3894,8.5655,8.3894,8.5655,2600.0
2008-09-25 10:00:00,13.6,13.69,13.51,13.65,10300.0,8.5529,8.6095,8.4963,8.5844,10300.0
2008-09-25 10:30:00,13.63,13.71,13.6,13.67,6200.0,8.5718,8.6221,8.5529,8.5969,6200.0
2008-09-25 11:00:00,13.66,13.79,13.66,13.76,5200.0,8.5907,8.6724,8.5907,8.6535,5200.0
2008-09-25 11:30:00,13.78,13.86,13.78,13.83,3500.0,8.6661,8.7164,8.6661,8.6976,3500.0
2008-09-25 12:00:00,13.84,13.9,13.82,13.83,7000.0,8.7039,8.7416,8.6913,8.6976,7000.0
2008-09-25 12:30:00,13.83,14.0,13.82,13.97,10000.0,8.6976,8.8045,8.6913,8.7856,10000.0
2008-09-25 13:00:00,14.0,14.18,14.0,14.08,13900.0,8.8045,8.9177,8.8045,8.8548,13900.0
2008-09-25 13:30:00,14.08,14.2,14.08,14.19,6500.0,8.8548,8.9303,8.8548,8.924,6500.0
2008-09-25 14:00:00,14.19,14.22,14.08,14.09,11600.0,8.924,8.9428,8.8548,8.8611,11600.0
2008-09-25 14:30:00,14.07,14.1,13.98,13.99,7100.0,8.8485,8.8674,8.7919,8.7982,7100.0
2008-09-25 15:00:00,14.0,14.0,13.92,13.93,9100.0,8.8045,8.8045,8.7542,8.7605,9100.0
2008-09-25 15:30:00,13.92,13.93,13.66,13.72,20600.0,8.7542,8.7605,8.5907,8.6284,20600.0
2008-09-26 09:30:00,13.56,13.81,13.51,13.78,8200.0,8.5278,8.685,8.4963,8.6661,8200.0
2008-09-26 10:00:00,13.77,13.77,13.59,13.59,6900.0,8.6598,8.6598,8.5466,8.5466,6900.0
2008-09-26 10:30:00,13.59,13.69,13.59,13.69,6800.0,8.5466,8.6095,8.5466,8.6095,6800.0
2008-09-26 11:00:00,13.7,13.7,13.62,13.65,1900.0,8.6158,8.6158,8.5655,8.5844,1900.0
2008-09-26 11:30:00,13.63,13.65,13.6,13.65,3700.0,8.5718,8.5844,8.5529,8.5844,3700.0
2008-09-26 12:00:00,13.68,13.71,13.62,13.71,2300.0,8.6032,8.6221,8.5655,8.6221,2300.0
2008-09-26 12:30:00,13.72,13.72,13.68,13.71,2300.0,8.6284,8.6284,8.6032,8.6221,2300.0
2008-09-26 13:00:00,13.73,13.89,13.73,13.74,12500.0,8.6347,8.7353,8.6347,8.641,12500.0
2008-09-26 13:30:00,13.74,13.74,13.5,13.51,9000.0,8.641,8.641,8.49,8.4963,9000.0
2008-09-26 14:00:00,13.76,13.76,13.5,13.62,4300.0,8.6535,8.6535,8.49,8.5655,4300.0
2008-09-26 14:30:00,13.62,13.74,13.61,13.71,5000.0,8.5655,8.641,8.5592,8.6221,5000.0
2008-09-26 15:00:00,13.73,13.75,13.63,13.74,10200.0,8.6347,8.6473,8.5718,8.641,10200.0
2008-09-26 15:30:00,13.75,13.75,13.66,13.75,14700.0,8.6473,8.6473,8.5907,8.6473,14700.0
2008-09-29 09:30:00,13.61,14.44,13.61,14.38,12000.0,8.5592,9.0812,8.5592,9.0435,12000.0
2008-09-29 10:00:00,14.37,14.42,14.28,14.28,9100.0,9.0372,9.0686,8.9806,8.9806,9100.0
2008-09-29 10:30:00,14.3,14.35,14.3,14.35,11900.0,8.9931,9.0246,8.9931,9.0246,11900.0
2008-09-29 11:00:00,14.35,14.35,14.16,14.2,17900.0,9.0246,9.0246,8.9051,8.9303,17900.0
2008-09-29 11:30:00,14.18,14.22,13.96,14.03,12500.0,8.9177,8.9428,8.7793,8.8233,12500.0
2008-09-29 12:00:00,14.03,14.03,13.73,13.83,8100.0,8.8233,8.8233,8.6347,8.6976,8100.0
2008-09-29 12:30:00,13.81,14.07,13.79,13.94,4200.0,8.685,8.8485,8.6724,8.7667,4200.0
2008-09-29 13:00:00,13.93,13.93,13.62,13.66,6700.0,8.7605,8.7605,8.5655,8.5907,6700.0
2008-09-29 13:30:00,13.71,13.83,13.29,13.53,15700.0,8.6221,8.6976,8.358,8.5089,15700.0
2008-09-29 14:00:00,13.56,13.63,13.45,13.52,6800.0,8.5278,8.5718,8.4586,8.5026,6800.0
2008-09-29 14:30:00,13.53,13.55,13.46,13.46,10300.0,8.5089,8.5215,8.4649,8.4649,10300.0
2008-09-29 15:00:00,13.43,13.43,13.33,13.41,11400.0,8.446,8.446,8.3831,8.4334,11400.0
2008-09-29 15:30:00,13.41,13.42,13.21,13.25,19700.0,8.4334,8.4397,8.3077,8.3328,19700.0
2008-09-30 09:30:00,13.5,13.5,13.3,13.41,13100.0,8.49,8.49,8.3643,8.4334,13100.0
2008-09-30 10:00:00,13.4,13.59,13.4,13.54,11300.0,8.4271,8.5466,8.4271,8.5152,11300.0
2008-09-30 10:30:00,13.52,13.55,13.5,13.5,10400.0,8.5026,8.5215,8.49,8.49,10400.0
2008-09-30 11:00:00,13.5,13.52,13.45,13.47,9100.0,8.49,8.5026,8.4586,8.4712,9100.0
2008-09-30 11:30:00,13.46,13.58,13.46,13.54,5200.0,8.4649,8.5403,8.4649,8.5152,5200.0
2008-09-30 12:00:00,13.54,13.54,13.51,13.51,10200.0,8.5152,8.5152,8.4963,8.4963,10200.0
2008-09-30 12:30:00,13.53,13.57,13.47,13.49,3100.0,8.5089,8.5341,8.4712,8.4837,3100.0
2008-09-30 13:00:00,13.53,13.55,13.5,13.53,6300.0,8.5089,8.5215,8.49,8.5089,6300.0
2008-09-30 13:30:00,13.55,13.64,13.55,13.59,5000.0,8.5215,8.5781,8.5215,8.5466,5000.0
2008-09-30 14:00:00,13.57,13.6,13.54,13.59,5600.0,8.5341,8.5529,8.5152,8.5466,5600.0
2008-09-30 14:30:00,13.59,13.63,13.55,13.59,12200.0,8.5466,8.5718,8.5215,8.5466,12200.0
2008-09-30 15:00:00,13.6,13.71,13.6,13.65,26200.0,8.5529,8.6221,8.5529,8.5844,26200.0
2008-09-30 15:30:00,13.64,13.89,13.63,13.76,47600.0,8.5781,8.7353,8.5718,8.6535,47600.0
2008-10-01 09:30:00,13.57,13.72,13.49,13.71,7400.0,8.5341,8.6284,8.4837,8.6221,7400.0
2008-10-01 10:00:00,13.71,13.93,13.69,13.93,25100.0,8.6221,8.7605,8.6095,8.7605,25100.0
2008-10-01 10:30:00,13.95,14.2,13.88,14.19,8400.0,8.773,8.9303,8.729,8.924,8400.0
2008-10-01 11:00:00,14.2,14.33,14.18,14.28,10900.0,8.9303,9.012,8.9177,8.9806,10900.0
2008-10-01 11:30:00,14.28,14.34,14.25,14.29,7100.0,8.9806,9.0183,8.9617,8.9869,7100.0
2008-10-01 12:00:00,14.29,14.43,14.29,14.31,10700.0,8.9869,9.0749,8.9869,8.9994,10700.0
2008-10-01 12:30:00,14.31,14.38,14.29,14.35,10300.0,8.9994,9.0435,8.9869,9.0246,10300.0
2008-10-01 13:00:00,14.34,14.39,14.32,14.36,14000.0,9.0183,9.0497,9.0057,9.0309,14000.0
2008-10-01 13:30:00,14.38,14.44,14.35,14.41,17900.0,9.0435,9.0812,9.0246,9.0623,17900.0
2008-10-01 14:00:00,14.41,14.44,14.29,14.39,15700.0,9.0623,9.0812,8.9869,9.0497,15700.0
2008-10-01 14:30:00,14.39,14.46,14.37,14.44,22300.0,9.0497,9.0938,9.0372,9.0812,22300.0
2008-10-01 15:00:00,14.44,14.44,14.38,14.4,15100.0,9.0812,9.0812,9.0435,9.056,15100.0
2008-10-01 15:30:00,14.4,14.43,14.33,14.35,40800.0,9.056,9.0749,9.012,9.0246,40800.0
2008-10-02 09:30:00,14.26,14.34,14.26,14.31,31600.0,8.968,9.0183,8.968,8.9994,31600.0
2008-10-02 10:00:00,14.33,14.5,14.32,14.42,5500.0,9.012,9.1189,9.0057,9.0686,5500.0
2008-10-02 10:30:00,14.44,14.49,14.43,14.44,3500.0,9.0812,9.1126,9.0749,9.0812,3500.0
2008-10-02 11:00:00,14.48,14.48,14.2,14.32,8100.0,9.1063,9.1063,8.9303,9.0057,8100.0
2008-10-02 11:30:00,14.33,14.44,14.27,14.39,7700.0,9.012,9.0812,8.9743,9.0497,7700.0
2008-10-02 12:00:00,14.39,14.47,14.36,14.41,4500.0,9.0497,9.1001,9.0309,9.0623,4500.0
2008-10-02 12:30:00,14.42,14.43,14.4,14.42,6300.0,9.0686,9.0749,9.056,9.0686,6300.0
2008-10-02 13:00:00,14.42,14.44,14.39,14.4,4200.0,9.0686,9.0812,9.0497,9.056,4200.0
2008-10-02 13:30:00,14.41,14.42,14.26,14.31,38300.0,9.0623,9.0686,8.968,8.9994,38300.0
2008-10-02 14:00:00,14.31,14.39,14.29,14.37,18100.0,8.9994,9.0497,8.9869,9.0372,18100.0
2008-10-02 14:30:00,14.38,14.38,14.3,14.37,15800.0,9.0435,9.0435,8.9931,9.0372,15800.0
2008-10-02 15:00:00,14.37,14.37,14.3,14.32,8400.0,9.0372,9.0372,8.9931,9.0057,8400.0
2008-10-02 15:30:00,14.31,14.35,14.28,14.28,16500.0,8.9994,9.0246,8.9806,8.9806,16500.0
2008-10-03 09:30:00,14.4,14.51,14.36,14.51,7300.0,9.056,9.1252,9.0309,9.1252,7300.0
2008-10-03 10:00:00,14.5,14.51,14.42,14.44,6500.0,9.1189,9.1252,9.0686,9.0812,6500.0
2008-10-03 10:30:00,14.44,14.49,14.35,14.36,13100.0,9.0812,9.1126,9.0246,9.0309,13100.0
2008-10-03 11:00:00,14.36,14.36,14.3,14.35,8700.0,9.0309,9.0309,8.9931,9.0246,8700.0
2008-10-03 11:30:00,14.39,14.43,14.17,14.18,5800.0,9.0497,9.0749,8.9114,8.9177,5800.0
2008-10-03 12:00:00,14.19,14.21,14.16,14.19,2600.0,8.924,8.9365,8.9051,8.924,2600.0
2008-10-03 12:30:00,14.18,14.28,14.13,14.21,33500.0,8.9177,8.9806,8.8862,8.9365,33500.0
2008-10-03 13:00:00,14.23,14.32,14.23,14.25,15900.0,8.9491,9.0057,8.9491,8.9617,15900.0
2008-10-03 13:30:00,14.25,14.26,14.06,14.08,40300.0,8.9617,8.968,8.8422,8.8548,40300.0
2008-10-03 14:00:00,14.02,14.03,13.95,13.95,60400.0,8.8171,8.8233,8.773,8.773,60400.0
2008-10-03 14:30:00,13.95,14.07,13.85,14.03,14100.0,8.773,8.8485,8.7101,8.8233,14100.0
2008-10-03 15:00:00,14.02,14.05,13.74,13.77,15000.0,8.8171,8.8359,8.641,8.6598,15000.0
2008-10-03 15:30:00,13.77,13.79,13.46,13.5,40700.0,8.6598,8.6724,8.4649,8.49,40700.0
2008-10-06 09:30:00,13.12,13.24,13.01,13.06,26400.0,8.2511,8.3265,8.1819,8.2133,26400.0
2008-10-06 10:00:00,13.1,13.15,12.96,13.04,15700.0,8.2385,8.2699,8.1504,8.2007,15700.0
2008-10-06 10:30:00,13.03,13.03,12.79,12.9,21400.0,8.1945,8.1945,8.0435,8.1127,21400.0
2008-10-06 11:00:00,12.88,12.97,12.83,12.88,21700.0,8.1001,8.1567,8.0687,8.1001,21700.0
2008-10-06 11:30:00,12.88,12.89,12.8,12.83,12500.0,8.1001,8.1064,8.0498,8.0687,12500.0
2008-10-06 12:00:00,12.83,12.85,12.8,12.82,14200.0,8.0687,8.0812,8.0498,8.0624,14200.0
2008-10-06 12:30:00,12.81,12.83,12.76,12.79,9600.0,8.0561,8.0687,8.0246,8.0435,9600.0
2008-10-06 13:00:00,12.79,12.85,12.78,12.83,13900.0,8.0435,8.0812,8.0372,8.0687,13900.0
2008-10-06 13:30:00,12.83,12.85,12.73,12.74,9700.0,8.0687,8.0812,8.0058,8.0121,9700.0
2008-10-06 14:00:00,12.74,12.74,12.4,12.4,15900.0,8.0121,8.0121,7.7982,7.7982,15900.0
2008-10-06 14:30:00,12.4,12.46,12.29,12.37,42100.0,7.7982,7.836,7.7291,7.7794,42100.0
2008-10-06 15:00:00,12.38,12.75,12.37,12.75,65800.0,7.7857,8.0184,7.7794,8.0184,65800.0
2008-10-06 15:30:00,12.75,12.99,12.71,12.93,41100.0,8.0184,8.1693,7.9932,8.1316,41100.0
2008-10-07 09:30:00,12.98,13.09,12.6,12.64,13200.0,8.163,8.2322,7.924,7.9492,13200.0
2008-10-07 10:00:00,12.64,12.67,12.6,12.63,16400.0,7.9492,7.968,7.924,7.9429,16400.0
2008-10-07 10:30:00,12.62,12.63,12.29,12.29,15800.0,7.9366,7.9429,7.7291,7.7291,15800.0
2008-10-07 11:00:00,12.29,12.35,12.16,12.32,17600.0,7.7291,7.7668,7.6473,7.7479,17600.0
2008-10-07 11:30:00,12.33,12.36,12.14,12.14,21400.0,7.7542,7.7731,7.6347,7.6347,21400.0
2008-10-07 12:00:00,12.14,12.39,12.1,12.36,11500.0,7.6347,7.792,7.6096,7.7731,11500.0
2008-10-07 12:30:00,12.37,12.37,12.24,12.26,8200.0,7.7794,7.7794,7.6976,7.7102,8200.0
2008-10-07 13:00:00,12.28,12.33,12.07,12.07,9200.0,7.7228,7.7542,7.5907,7.5907,9200.0
2008-10-07 13:30:00,12.03,12.15,11.94,11.94,11900.0,7.5656,7.641,7.509,7.509,11900.0
2008-10-07 14:00:00,11.95,12.32,11.94,12.32,22600.0,7.5152,7.7479,7.509,7.7479,22600.0
2008-10-07 14:30:00,12.33,12.35,12.14,12.18,21500.0,7.7542,7.7668,7.6347,7.6599,21500.0
2008-10-07 15:00:00,12.15,12.26,12.08,12.11,17600.0,7.641,7.7102,7.597,7.6159,17600.0
2008-10-07 15:30:00,12.13,12.22,11.87,11.92,23600.0,7.6284,7.685,7.4649,7.4964,23600.0
2008-10-08 09:30:00,11.58,12.0,11.58,11.84,21100.0,7.2826,7.5467,7.2826,7.4461,21100.0
2008-10-08 10:00:00,11.84,11.95,11.51,11.6,21900.0,7.4461,7.5152,7.2385,7.2951,21900.0
2008-10-08 10:30:00,11.63,11.75,11.39,11.5,13400.0,7.314,7.3895,7.1631,7.2322,13400.0
2008-10-08 11:00:00,11.44,11.72,11.44,11.68,13100.0,7.1945,7.3706,7.1945,7.3454,13100.0
2008-10-08 11:30:00,11.55,11.58,11.34,11.51,8800.0,7.2637,7.2826,7.1316,7.2385,8800.0
2008-10-08 12:00:00,11.42,11.5,11.25,11.4,7300.0,7.1819,7.2322,7.075,7.1694,7300.0
2008-10-08 12:30:00,11.39,11.56,11.32,11.5,8000.0,7.1631,7.27,7.119,7.2322,8000.0
2008-10-08 13:00:00,11.52,11.74,11.52,11.58,14800.0,7.2448,7.3832,7.2448,7.2826,14800.0
2008-10-08 13:30:00,11.57,11.88,11.51,11.85,18000.0,7.2763,7.4712,7.2385,7.4524,18000.0
2008-10-08 14:00:00,11.82,11.97,11.76,11.79,17400.0,7.4335,7.5278,7.3958,7.4146,17400.0
2008-10-08 14:30:00,11.79,11.9,11.76,11.76,14400.0,7.4146,7.4838,7.3958,7.3958,14400.0
2008-10-08 15:00:00,11.85,11.88,11.77,11.84,13500.0,7.4524,7.4712,7.402,7.4461,13500.0
2008-10-08 15:30:00,11.85,11.88,11.59,11.6,22800.0,7.4524,7.4712,7.2888,7.2951,22800.0
2008-10-09 09:30:00,11.62,11.78,11.51,11.51,6100.0,7.3077,7.4083,7.2385,7.2385,6100.0
2008-10-09 10:00:00,11.51,11.68,11.44,11.56,49400.0,7.2385,7.3454,7.1945,7.27,49400.0
2008-10-09 10:30:00,11.56,11.77,11.53,11.62,16500.0,7.27,7.402,7.2511,7.3077,16500.0
2008-10-09 11:00:00,11.62,11.74,11.44,11.51,11500.0,7.3077,7.3832,7.1945,7.2385,11500.0
2008-10-09 11:30:00,11.53,11.86,11.53,11.56,27900.0,7.2511,7.4586,7.2511,7.27,27900.0
2008-10-09 12:00:00,11.61,11.63,11.32,11.32,19200.0,7.3014,7.314,7.119,7.119,19200.0
2008-10-09 12:30:00,11.28,11.44,11.22,11.27,36700.0,7.0939,7.1945,7.0562,7.0876,36700.0
2008-10-09 13:00:00,11.3,11.55,11.3,11.53,16800.0,7.1065,7.2637,7.1065,7.2511,16800.0
2008-10-09 13:30:00,11.53,11.54,11.36,11.47,14900.0,7.2511,7.2574,7.1442,7.2134,14900.0
2008-10-09 14:00:00,11.47,11.47,11.33,11.35,9200.0,7.2134,7.2134,7.1253,7.1379,9200.0
2008-10-09 14:30:00,11.44,11.54,11.33,11.51,23900.0,7.1945,7.2574,7.1253,7.2385,23900.0
2008-10-09 15:00:00,11.51,11.55,11.27,11.27,24700.0,7.2385,7.2637,7.0876,7.0876,24700.0
2008-10-09 15:30:00,11.24,11.27,10.62,10.66,37900.0,7.0687,7.0876,6.6788,6.704,37900.0
2008-10-10 09:30:00,10.15,10.61,10.15,10.61,98900.0,6.3832,6.6725,6.3832,6.6725,98900.0
2008-10-10 10:00:00,10.62,11.17,10.62,10.72,43600.0,6.6788,7.0247,6.6788,6.7417,43600.0
2008-10-10 10:30:00,10.71,11.08,10.7,10.92,35000.0,6.7354,6.9681,6.7291,6.8675,35000.0
2008-10-10 11:00:00,10.92,11.03,10.74,10.74,24000.0,6.8675,6.9367,6.7543,6.7543,24000.0
2008-10-10 11:30:00,10.72,10.85,10.7,10.74,49200.0,6.7417,6.8235,6.7291,6.7543,49200.0
2008-10-10 12:00:00,10.74,10.98,10.74,10.89,27100.0,6.7543,6.9052,6.7543,6.8486,27100.0
2008-10-10 12:30:00,10.88,11.1,10.85,10.89,34000.0,6.8423,6.9807,6.8235,6.8486,34000.0
2008-10-10 13:00:00,10.89,10.89,10.57,10.69,27900.0,6.8486,6.8486,6.6474,6.7228,27900.0
2008-10-10 13:30:00,10.71,10.73,10.42,10.56,27000.0,6.7354,6.748,6.553,6.6411,27000.0
2008-10-10 14:00:00,10.59,10.88,10.44,10.44,18000.0,6.66,6.8423,6.5656,6.5656,18000.0
2008-10-10 14:30:00,10.45,10.71,10.42,10.66,57400.0,6.5719,6.7354,6.553,6.704,57400.0
2008-10-10 15:00:00,10.67,11.01,10.46,10.91,195100.0,6.7103,6.9241,6.5782,6.8612,195100.0
2008-10-10 15:30:00,10.97,11.62,10.57,11.56,135600.0,6.8989,7.3077,6.6474,7.27,135600.0
2008-10-13 09:30:00,12.05,12.58,11.43,11.69,55800.0,7.5781,7.9114,7.1882,7.3517,55800.0
2008-10-13 10:00:00,11.74,11.8,11.54,11.8,12300.0,7.3832,7.4209,7.2574,7.4209,12300.0
2008-10-13 10:30:00,11.82,11.92,11.73,11.83,11800.0,7.4335,7.4964,7.3769,7.4398,11800.0
2008-10-13 11:00:00,11.81,11.91,11.67,11.71,16000.0,7.4272,7.4901,7.3392,7.3643,16000.0
2008-10-13 11:30:00,11.71,11.85,11.53,11.68,40300.0,7.3643,7.4524,7.2511,7.3454,40300.0
2008-10-13 12:00:00,11.69,11.8,11.61,11.8,29000.0,7.3517,7.4209,7.3014,7.4209,29000.0
2008-10-13 12:30:00,11.79,11.86,11.66,11.68,26400.0,7.4146,7.4586,7.3329,7.3454,26400.0
2008-10-13 13:00:00,11.7,11.75,11.57,11.66,17100.0,7.358,7.3895,7.2763,7.3329,17100.0
2008-10-13 13:30:00,11.66,11.68,11.4,11.51,45800.0,7.3329,7.3454,7.1694,7.2385,45800.0
2008-10-13 14:00:00,11.48,11.59,11.42,11.53,9400.0,7.2197,7.2888,7.1819,7.2511,9400.0
2008-10-13 14:30:00,11.55,11.59,11.35,11.44,26600.0,7.2637,7.2888,7.1379,7.1945,26600.0
2008-10-13 15:00:00,11.43,11.66,11.43,11.6,18000.0,7.1882,7.3329,7.1882,7.2951,18000.0
2008-10-13 15:30:00,11.59,11.81,11.52,11.78,44800.0,7.2888,7.4272,7.2448,7.4083,44800.0
2008-10-14 09:30:00,11.81,12.11,11.55,11.55,22400.0,7.4272,7.6159,7.2637,7.2637,22400.0
2008-10-14 10:00:00,11.56,11.81,11.56,11.78,11100.0,7.27,7.4272,7.27,7.4083,11100.0
2008-10-14 10:30:00,11.82,11.85,11.47,11.65,17600.0,7.4335,7.4524,7.2134,7.3266,17600.0
2008-10-14 11:00:00,11.64,11.77,11.59,11.72,19800.0,7.3203,7.402,7.2888,7.3706,19800.0
2008-10-14 11:30:00,11.72,11.78,11.64,11.68,18800.0,7.3706,7.4083,7.3203,7.3454,18800.0
2008-10-14 12:00:00,11.68,11.77,11.63,11.68,20500.0,7.3454,7.402,7.314,7.3454,20500.0
2008-10-14 12:30:00,11.71,11.75,11.64,11.68,23900.0,7.3643,7.3895,7.3203,7.3454,23900.0
2008-10-14 13:00:00,11.67,11.67,11.53,11.54,11400.0,7.3392,7.3392,7.2511,7.2574,11400.0
2008-10-14 13:30:00,11.54,11.69,11.52,11.63,23100.0,7.2574,7.3517,7.2448,7.314,23100.0
2008-10-14 14:00:00,11.59,11.71,11.43,11.51,17900.0,7.2888,7.3643,7.1882,7.2385,17900.0
2008-10-14 14:30:00,11.49,11.55,11.31,11.31,24200.0,7.226,7.2637,7.1128,7.1128,24200.0
2008-10-14 15:00:00,11.31,11.39,11.25,11.37,16500.0,7.1128,7.1631,7.075,7.1505,16500.0
2008-10-14 15:30:00,11.39,11.64,11.32,11.42,18600.0,7.1631,7.3203,7.119,7.1819,18600.0
2008-10-15 09:30:00,11.53,11.53,11.02,11.06,14500.0,7.2511,7.2511,6.9304,6.9555,14500.0
2008-10-15 10:00:00,11.08,11.13,11.03,11.12,9300.0,6.9681,6.9996,6.9367,6.9933,9300.0
2008-10-15 10:30:00,11.12,11.17,10.9,10.97,32500.0,6.9933,7.0247,6.8549,6.8989,32500.0
2008-10-15 11:00:00,10.95,11.02,10.78,10.86,30700.0,6.8864,6.9304,6.7794,6.8298,30700.0
2008-10-15 11:30:00,10.98,11.0,10.89,10.91,10700.0,6.9052,6.9178,6.8486,6.8612,10700.0
2008-10-15 12:00:00,10.92,11.03,10.92,11.03,10800.0,6.8675,6.9367,6.8675,6.9367,10800.0
2008-10-15 12:30:00,11.01,11.26,11.01,11.12,26800.0,6.9241,7.0813,6.9241,6.9933,26800.0
2008-10-15 13:00:00,11.12,11.31,11.05,11.24,32400.0,6.9933,7.1128,6.9492,7.0687,32400.0
2008-10-15 13:30:00,11.27,11.27,11.07,11.14,6700.0,7.0876,7.0876,6.9618,7.0058,6700.0
2008-10-15 14:00:00,11.15,11.26,11.05,11.22,8800.0,7.0121,7.0813,6.9492,7.0562,8800.0
2008-10-15 14:30:00,11.21,11.39,11.13,11.35,17800.0,7.0499,7.1631,6.9996,7.1379,17800.0
2008-10-15 15:00:00,11.33,11.5,11.25,11.27,19400.0,7.1253,7.2322,7.075,7.0876,19400.0
2008-10-15 15:30:00,11.25,11.35,10.92,10.92,27300.0,7.075,7.1379,6.8675,6.8675,27300.0
2008-10-16 09:30:00,10.95,11.31,10.75,11.25,16600.0,6.8864,7.1128,6.7606,7.075,16600.0
2008-10-16 10:00:00,11.25,11.33,10.92,10.92,15800.0,7.075,7.1253,6.8675,6.8675,15800.0
2008-10-16 10:30:00,10.91,10.92,10.62,10.62,15800.0,6.8612,6.8675,6.6788,6.6788,15800.0
2008-10-16 11:00:00,10.63,10.85,10.55,10.81,13300.0,6.6851,6.8235,6.6348,6.7983,13300.0
2008-10-16 11:30:00,10.82,11.06,10.81,11.01,7500.0,6.8046,6.9555,6.7983,6.9241,7500.0
2008-10-16 12:00:00,11.01,11.49,10.93,11.22,12900.0,6.9241,7.226,6.8738,7.0562,12900.0
2008-10-16 12:30:00,11.22,11.27,10.99,11.07,14000.0,7.0562,7.0876,6.9115,6.9618,14000.0
2008-10-16 13:00:00,11.05,11.35,11.05,11.32,8500.0,6.9492,7.1379,6.9492,7.119,8500.0
2008-10-16 13:30:00,11.29,11.41,11.15,11.41,8800.0,7.1002,7.1756,7.0121,7.1756,8800.0
2008-10-16 14:00:00,11.39,11.39,11.23,11.32,6100.0,7.1631,7.1631,7.0624,7.119,6100.0
2008-10-16 14:30:00,11.3,11.61,11.27,11.35,16900.0,7.1065,7.3014,7.0876,7.1379,16900.0
2008-10-16 15:00:00,11.42,11.77,11.4,11.43,22800.0,7.1819,7.402,7.1694,7.1882,22800.0
2008-10-16 15:30:00,11.44,11.84,11.39,11.81,39800.0,7.1945,7.4461,7.1631,7.4272,39800.0
2008-10-17 09:30:00,11.44,11.89,11.42,11.89,47600.0,7.1945,7.4775,7.1819,7.4775,47600.0
2008-10-17 10:00:00,11.89,12.0,11.74,11.8,19700.0,7.4775,7.5467,7.3832,7.4209,19700.0
2008-10-17 10:30:00,11.8,11.9,11.65,11.9,9400.0,7.4209,7.4838,7.3266,7.4838,9400.0
2008-10-17 11:00:00,11.9,12.03,11.7,11.7,8200.0,7.4838,7.5656,7.358,7.358,8200.0
2008-10-17 11:30:00,11.72,11.74,11.66,11.66,1500.0,7.3706,7.3832,7.3329,7.3329,1500.0
2008-10-17 12:00:00,11.67,11.85,11.66,11.82,6500.0,7.3392,7.4524,7.3329,7.4335,6500.0
2008-10-17 12:30:00,11.84,12.02,11.8,12.0,6000.0,7.4461,7.5593,7.4209,7.5467,6000.0
2008-10-17 13:00:00,12.0,12.12,11.85,12.07,9400.0,7.5467,7.6222,7.4524,7.5907,9400.0
2008-10-17 13:30:00,12.1,12.47,12.03,12.03,12100.0,7.6096,7.8423,7.5656,7.5656,12100.0
2008-10-17 14:00:00,12.07,12.18,11.87,11.91,9900.0,7.5907,7.6599,7.4649,7.4901,9900.0
2008-10-17 14:30:00,11.95,12.04,11.83,11.93,8800.0,7.5152,7.5718,7.4398,7.5027,8800.0
2008-10-17 15:00:00,11.94,12.04,11.67,11.89,13600.0,7.509,7.5718,7.3392,7.4775,13600.0
2008-10-17 15:30:00,11.93,12.02,11.69,11.74,18500.0,7.5027,7.5593,7.3517,7.3832,18500.0
2008-10-20 09:30:00,11.76,11.76,11.57,11.66,4200.0,7.3958,7.3958,7.2763,7.3329,4200.0
2008-10-20 10:00:00,11.68,11.78,11.67,11.67,4300.0,7.3454,7.4083,7.3392,7.3392,4300.0
2008-10-20 10:30:00,11.73,11.86,11.64,11.69,15900.0,7.3769,7.4586,7.3203,7.3517,15900.0
2008-10-20 11:00:00,11.65,11.67,11.48,11.62,6600.0,7.3266,7.3392,7.2197,7.3077,6600.0
2008-10-20 11:30:00,11.61,11.81,11.52,11.74,7900.0,7.3014,7.4272,7.2448,7.3832,7900.0
2008-10-20 12:00:00,11.76,11.77,11.67,11.67,7500.0,7.3958,7.402,7.3392,7.3392,7500.0
2008-10-20 12:30:00,11.68,11.77,11.59,11.61,13200.0,7.3454,7.402,7.2888,7.3014,13200.0
2008-10-20 13:00:00,11.61,11.74,11.55,11.74,3600.0,7.3014,7.3832,7.2637,7.3832,3600.0
2008-10-20 13:30:00,11.74,11.76,11.63,11.65,14300.0,7.3832,7.3958,7.314,7.3266,14300.0
2008-10-20 14:00:00,11.65,11.68,11.53,11.56,12200.0,7.3266,7.3454,7.2511,7.27,12200.0
2008-10-20 14:30:00,11.5,11.58,11.44,11.48,12700.0,7.2322,7.2826,7.1945,7.2197,12700.0
2008-10-20 15:00:00,11.48,11.53,11.38,11.5,15900.0,7.2197,7.2511,7.1568,7.2322,15900.0
2008-10-20 15:30:00,11.49,11.57,11.49,11.49,41200.0,7.226,7.2763,7.226,7.226,41200.0
2008-10-21 09:30:00,11.33,11.35,10.89,11.05,17600.0,7.1253,7.1379,6.8486,6.9492,17600.0
2008-10-21 10:00:00,11.09,11.09,10.98,11.0,30600.0,6.9744,6.9744,6.9052,6.9178,30600.0
2008-10-21 10:30:00,10.99,11.04,10.94,10.97,24700.0,6.9115,6.943,6.8801,6.8989,24700.0
2008-10-21 11:00:00,10.93,10.98,10.91,10.97,5300.0,6.8738,6.9052,6.8612,6.8989,5300.0
2008-10-21 11:30:00,10.99,11.02,10.92,10.92,10700.0,6.9115,6.9304,6.8675,6.8675,10700.0
2008-10-21 12:00:00,10.91,11.01,10.87,11.0,6000.0,6.8612,6.9241,6.836,6.9178,6000.0
2008-10-21 12:30:00,11.0,11.06,10.94,10.94,10800.0,6.9178,6.9555,6.8801,6.8801,10800.0
2008-10-21 13:00:00,10.97,11.07,10.97,11.05,16100.0,6.8989,6.9618,6.8989,6.9492,16100.0
2008-10-21 13:30:00,11.06,11.07,11.01,11.05,10300.0,6.9555,6.9618,6.9241,6.9492,10300.0
2008-10-21 14:00:00,11.05,11.1,10.98,11.02,30600.0,6.9492,6.9807,6.9052,6.9304,30600.0
2008-10-21 14:30:00,11.02,11.08,10.99,11.05,16900.0,6.9304,6.9681,6.9115,6.9492,16900.0
2008-10-21 15:00:00,11.06,11.14,10.97,10.98,33700.0,6.9555,7.0058,6.8989,6.9052,33700.0
2008-10-21 15:30:00,10.98,11.05,10.87,10.87,22800.0,6.9052,6.9492,6.836,6.836,22800.0
2008-10-22 09:30:00,10.71,10.89,10.59,10.63,6300.0,6.7354,6.8486,6.66,6.6851,6300.0
2008-10-22 10:00:00,10.61,10.65,10.54,10.58,4700.0,6.6725,6.6977,6.6285,6.6537,4700.0
2008-10-22 10:30:00,10.61,10.74,10.57,10.67,39100.0,6.6725,6.7543,6.6474,6.7103,39100.0
2008-10-22 11:00:00,10.73,10.73,10.58,10.58,20000.0,6.748,6.748,6.6537,6.6537,20000.0
2008-10-22 11:30:00,10.63,10.73,10.62,10.69,15200.0,6.6851,6.748,6.6788,6.7228,15200.0
2008-10-22 12:00:00,10.67,10.73,10.65,10.66,14900.0,6.7103,6.748,6.6977,6.704,14900.0
2008-10-22 12:30:00,10.65,10.72,10.63,10.69,14500.0,6.6977,6.7417,6.6851,6.7228,14500.0
2008-10-22 13:00:00,10.69,10.69,10.49,10.52,15700.0,6.7228,6.7228,6.5971,6.6159,15700.0
2008-10-22 13:30:00,10.51,10.51,10.42,10.42,15700.0,6.6096,6.6096,6.553,6.553,15700.0
2008-10-22 14:00:00,10.4,10.51,10.31,10.49,37300.0,6.5405,6.6096,6.4839,6.5971,37300.0
2008-10-22 14:30:00,10.49,10.49,10.28,10.3,21700.0,6.5971,6.5971,6.465,6.4776,21700.0
2008-10-22 15:00:00,10.3,10.31,10.03,10.03,28300.0,6.4776,6.4839,6.3078,6.3078,28300.0
2008-10-22 15:30:00,10.06,10.06,9.41,9.64,91500.0,6.3266,6.3266,5.9179,6.0625,91500.0
2008-10-23 09:30:00,9.67,9.75,9.12,9.15,29500.0,6.0814,6.1317,5.7355,5.7544,29500.0
2008-10-23 10:00:00,9.17,9.19,8.95,8.98,120100.0,5.7669,5.7795,5.6286,5.6474,120100.0
2008-10-23 10:30:00,8.99,9.06,8.96,9.06,136600.0,5.6537,5.6978,5.6349,5.6978,136600.0
2008-10-23 11:00:00,9.07,9.2,9.01,9.04,96900.0,5.704,5.7858,5.6663,5.6852,96900.0
2008-10-23 11:30:00,9.05,9.07,9.01,9.05,83000.0,5.6915,5.704,5.6663,5.6915,83000.0
2008-10-23 12:00:00,9.07,9.13,8.99,8.99,106800.0,5.704,5.7418,5.6537,5.6537,106800.0
2008-10-23 12:30:00,9.01,9.01,8.8,8.94,94800.0,5.6663,5.6663,5.5342,5.6223,94800.0
2008-10-23 13:00:00,8.94,8.95,8.77,8.8,25800.0,5.6223,5.6286,5.5154,5.5342,25800.0
2008-10-23 13:30:00,8.79,8.85,8.74,8.83,24700.0,5.528,5.5657,5.4965,5.5531,24700.0
2008-10-23 14:00:00,8.82,8.82,8.6,8.7,20800.0,5.5468,5.5468,5.4085,5.4714,20800.0
2008-10-23 14:30:00,8.7,8.7,8.63,8.7,28800.0,5.4714,5.4714,5.4273,5.4714,28800.0
2008-10-23 15:00:00,8.76,8.87,8.73,8.84,36200.0,5.5091,5.5783,5.4902,5.5594,36200.0
2008-10-23 15:30:00,8.85,8.91,8.69,8.91,51700.0,5.5657,5.6034,5.4651,5.6034,51700.0
2008-10-24 09:30:00,8.41,8.55,8.27,8.49,15900.0,5.289,5.377,5.2009,5.3393,15900.0
2008-10-24 10:00:00,8.51,8.8,8.35,8.6,74700.0,5.3519,5.5342,5.2512,5.4085,74700.0
2008-10-24 10:30:00,8.64,8.83,8.57,8.77,25800.0,5.4336,5.5531,5.3896,5.5154,25800.0
2008-10-24 11:00:00,8.74,8.87,8.71,8.82,26000.0,5.4965,5.5783,5.4776,5.5468,26000.0
2008-10-24 11:30:00,8.79,8.88,8.69,8.72,24300.0,5.528,5.5846,5.4651,5.4839,24300.0
2008-10-24 12:00:00,8.69,8.71,8.56,8.58,129900.0,5.4651,5.4776,5.3833,5.3959,129900.0
2008-10-24 12:30:00,8.59,8.66,8.45,8.66,57500.0,5.4022,5.4462,5.3141,5.4462,57500.0
2008-10-24 13:00:00,8.66,8.73,8.63,8.67,46800.0,5.4462,5.4902,5.4273,5.4525,46800.0
2008-10-24 13:30:00,8.65,8.66,8.6,8.64,30200.0,5.4399,5.4462,5.4085,5.4336,30200.0
2008-10-24 14:00:00,8.65,8.73,8.64,8.7,52400.0,5.4399,5.4902,5.4336,5.4714,52400.0
2008-10-24 14:30:00,8.72,8.92,8.69,8.92,23600.0,5.4839,5.6097,5.4651,5.6097,23600.0
2008-10-24 15:00:00,8.95,9.02,8.8,8.84,32500.0,5.6286,5.6726,5.5342,5.5594,32500.0
2008-10-24 15:30:00,8.84,8.84,8.62,8.64,39200.0,5.5594,5.5594,5.421,5.4336,39200.0
2008-10-27 09:30:00,8.52,8.57,8.43,8.57,7200.0,5.3582,5.3896,5.3016,5.3896,7200.0
2008-10-27 10:00:00,8.57,8.72,8.42,8.42,7300.0,5.3896,5.4839,5.2953,5.2953,7300.0
2008-10-27 10:30:00,8.38,8.42,8.27,8.42,25700.0,5.2701,5.2953,5.2009,5.2953,25700.0
2008-10-27 11:00:00,8.4,8.48,8.4,8.44,8100.0,5.2827,5.333,5.2827,5.3078,8100.0
2008-10-27 11:30:00,8.44,8.48,8.4,8.44,11100.0,5.3078,5.333,5.2827,5.3078,11100.0
2008-10-27 12:00:00,8.44,8.5,8.41,8.42,10400.0,5.3078,5.3456,5.289,5.2953,10400.0
2008-10-27 12:30:00,8.42,8.52,8.42,8.52,21800.0,5.2953,5.3582,5.2953,5.3582,21800.0
2008-10-27 13:00:00,8.52,8.52,8.48,8.51,23500.0,5.3582,5.3582,5.333,5.3519,23500.0
2008-10-27 13:30:00,8.51,8.53,8.44,8.45,19400.0,5.3519,5.3644,5.3078,5.3141,19400.0
2008-10-27 14:00:00,8.45,8.45,8.36,8.36,21900.0,5.3141,5.3141,5.2575,5.2575,21900.0
2008-10-27 14:30:00,8.35,8.36,8.25,8.25,20600.0,5.2512,5.2575,5.1884,5.1884,20600.0
2008-10-27 15:00:00,8.25,8.26,8.17,8.17,32000.0,5.1884,5.1946,5.138,5.138,32000.0
2008-10-27 15:30:00,8.17,8.21,7.88,7.91,70700.0,5.138,5.1632,4.9557,4.9745,70700.0
2008-10-28 09:30:00,8.04,8.22,7.93,7.94,14400.0,5.0563,5.1695,4.9871,4.9934,14400.0
2008-10-28 10:00:00,7.93,7.93,7.56,7.62,27400.0,4.9871,4.9871,4.7544,4.7921,27400.0
2008-10-28 10:30:00,7.59,7.64,7.47,7.5,29000.0,4.7733,4.8047,4.6978,4.7167,29000.0
2008-10-28 11:00:00,7.5,7.57,7.48,7.5,25600.0,4.7167,4.7607,4.7041,4.7167,25600.0
2008-10-28 11:30:00,7.5,7.53,7.49,7.5,24600.0,4.7167,4.7355,4.7104,4.7167,24600.0
2008-10-28 12:00:00,7.49,7.49,7.4,7.41,17900.0,4.7104,4.7104,4.6538,4.6601,17900.0
2008-10-28 12:30:00,7.4,7.44,7.39,7.43,18700.0,4.6538,4.6789,4.6475,4.6727,18700.0
2008-10-28 13:00:00,7.42,7.52,7.42,7.48,35500.0,4.6664,4.7293,4.6664,4.7041,35500.0
2008-10-28 13:30:00,7.48,7.48,7.42,7.42,21300.0,4.7041,4.7041,4.6664,4.6664,21300.0
2008-10-28 14:00:00,7.43,7.44,7.39,7.4,21600.0,4.6727,4.6789,4.6475,4.6538,21600.0
2008-10-28 14:30:00,7.4,7.46,7.39,7.41,63800.0,4.6538,4.6915,4.6475,4.6601,63800.0
2008-10-28 15:00:00,7.42,7.48,7.36,7.48,82500.0,4.6664,4.7041,4.6286,4.7041,82500.0
2008-10-28 15:30:00,7.45,7.49,7.38,7.45,122300.0,4.6852,4.7104,4.6412,4.6852,122300.0
2008-10-29 09:30:00,7.45,7.57,7.4,7.57,14200.0,4.6852,4.7607,4.6538,4.7607,14200.0
2008-10-29 10:00:00,7.57,7.58,7.42,7.49,39300.0,4.7607,4.767,4.6664,4.7104,39300.0
2008-10-29 10:30:00,7.49,7.55,7.38,7.38,29800.0,4.7104,4.7481,4.6412,4.6412,29800.0
2008-10-29 11:00:00,7.38,7.43,7.35,7.37,10600.0,4.6412,4.6727,4.6223,4.6349,10600.0
2008-10-29 11:30:00,7.39,7.4,7.38,7.4,16900.0,4.6475,4.6538,4.6412,4.6538,16900.0
2008-10-29 12:00:00,7.39,7.4,7.38,7.4,9300.0,4.6475,4.6538,4.6412,4.6538,9300.0
2008-10-29 12:30:00,7.4,7.4,7.38,7.39,18900.0,4.6538,4.6538,4.6412,4.6475,18900.0
2008-10-29 13:00:00,7.39,7.4,7.38,7.4,51700.0,4.6475,4.6538,4.6412,4.6538,51700.0
2008-10-29 13:30:00,7.4,7.47,7.39,7.45,49100.0,4.6538,4.6978,4.6475,4.6852,49100.0
2008-10-29 14:00:00,7.45,7.53,7.36,7.41,51500.0,4.6852,4.7355,4.6286,4.6601,51500.0
2008-10-29 14:30:00,7.41,7.45,7.37,7.4,26700.0,4.6601,4.6852,4.6349,4.6538,26700.0
2008-10-29 15:00:00,7.4,7.41,7.37,7.4,48300.0,4.6538,4.6601,4.6349,4.6538,48300.0
2008-10-29 15:30:00,7.4,7.43,7.29,7.29,50600.0,4.6538,4.6727,4.5846,4.5846,50600.0
2008-10-30 09:30:00,7.32,7.55,7.17,7.2,44100.0,4.6035,4.7481,4.5091,4.528,44100.0
2008-10-30 10:00:00,7.23,7.24,7.08,7.18,35900.0,4.5469,4.5532,4.4525,4.5154,35900.0
2008-10-30 10:30:00,7.19,7.2,7.12,7.15,17200.0,4.5217,4.528,4.4777,4.4966,17200.0
2008-10-30 11:00:00,7.15,7.16,6.98,7.0,36400.0,4.4966,4.5029,4.3897,4.4022,36400.0
2008-10-30 11:30:00,7.0,7.03,6.9,6.94,50800.0,4.4022,4.4211,4.3393,4.3645,50800.0
2008-10-30 12:00:00,6.95,7.0,6.94,6.98,32600.0,4.3708,4.4022,4.3645,4.3897,32600.0
2008-10-30 12:30:00,6.98,6.99,6.93,6.95,35200.0,4.3897,4.3959,4.3582,4.3708,35200.0
2008-10-30 13:00:00,6.96,7.0,6.94,6.99,151100.0,4.3771,4.4022,4.3645,4.3959,151100.0
2008-10-30 13:30:00,7.0,7.11,7.0,7.08,20400.0,4.4022,4.4714,4.4022,4.4525,20400.0
2008-10-30 14:00:00,7.1,7.13,7.04,7.08,31900.0,4.4651,4.484,4.4274,4.4525,31900.0
2008-10-30 14:30:00,7.08,7.08,7.03,7.06,66800.0,4.4525,4.4525,4.4211,4.44,66800.0
2008-10-30 15:00:00,7.06,7.1,6.98,7.05,138400.0,4.44,4.4651,4.3897,4.4337,138400.0
2008-10-30 15:30:00,7.06,7.1,6.98,7.07,81700.0,4.44,4.4651,4.3897,4.4463,81700.0
2008-10-31 09:30:00,7.06,7.14,6.95,7.0,23200.0,4.44,4.4903,4.3708,4.4022,23200.0
2008-10-31 10:00:00,7.01,7.24,7.01,7.24,12000.0,4.4085,4.5532,4.4085,4.5532,12000.0
2008-10-31 10:30:00,7.25,7.25,7.11,7.19,18000.0,4.5595,4.5595,4.4714,4.5217,18000.0
2008-10-31 11:00:00,7.19,7.27,7.19,7.24,532600.0,4.5217,4.572,4.5217,4.5532,532600.0
2008-10-31 11:30:00,7.25,7.77,7.25,7.57,79000.0,4.5595,4.8865,4.5595,4.7607,79000.0
2008-10-31 12:00:00,7.57,7.69,7.41,7.69,93500.0,4.7607,4.8362,4.6601,4.8362,93500.0
2008-10-31 12:30:00,7.69,7.85,7.62,7.79,114200.0,4.8362,4.9368,4.7921,4.8991,114200.0
2008-10-31 13:00:00,7.83,8.6,7.82,8.39,102300.0,4.9242,5.4085,4.9179,5.2764,102300.0
2008-10-31 13:30:00,8.4,8.45,8.22,8.24,63900.0,5.2827,5.3141,5.1695,5.1821,63900.0
2008-10-31 14:00:00,8.25,8.25,8.18,8.19,29300.0,5.1884,5.1884,5.1443,5.1506,29300.0
2008-10-31 14:30:00,8.2,8.2,8.05,8.09,49900.0,5.1569,5.1569,5.0626,5.0877,49900.0
2008-10-31 15:00:00,8.11,8.14,8.0,8.03,80200.0,5.1003,5.1192,5.0311,5.05,80200.0
2008-10-31 15:30:00,8.03,8.28,8.01,8.24,388200.0,5.05,5.2072,5.0374,5.1821,388200.0
2008-11-03 09:30:00,8.42,8.42,8.24,8.32,30900.0,5.2953,5.2953,5.1821,5.2324,30900.0
2008-11-03 10:00:00,8.31,8.42,8.28,8.41,16900.0,5.2261,5.2953,5.2072,5.289,16900.0
2008-11-03 10:30:00,8.39,8.39,8.28,8.3,23800.0,5.2764,5.2764,5.2072,5.2198,23800.0
2008-11-03 11:00:00,8.31,8.33,8.28,8.28,13100.0,5.2261,5.2387,5.2072,5.2072,13100.0
2008-11-03 11:30:00,8.3,8.32,8.29,8.29,8700.0,5.2198,5.2324,5.2135,5.2135,8700.0
2008-11-03 12:00:00,8.29,8.31,8.28,8.29,16800.0,5.2135,5.2261,5.2072,5.2135,16800.0
2008-11-03 12:30:00,8.29,8.33,8.27,8.32,24000.0,5.2135,5.2387,5.2009,5.2324,24000.0
2008-11-03 13:00:00,8.32,8.32,8.29,8.3,17400.0,5.2324,5.2324,5.2135,5.2198,17400.0
2008-11-03 13:30:00,8.3,8.33,8.3,8.32,27600.0,5.2198,5.2387,5.2198,5.2324,27600.0
2008-11-03 14:00:00,8.32,8.43,8.31,8.43,21300.0,5.2324,5.3016,5.2261,5.3016,21300.0
2008-11-03 14:30:00,8.43,8.44,8.43,8.44,22400.0,5.3016,5.3078,5.3016,5.3078,22400.0
2008-11-03 15:00:00,8.44,8.47,8.43,8.44,25200.0,5.3078,5.3267,5.3016,5.3078,25200.0
2008-11-03 15:30:00,8.44,8.54,8.41,8.51,34100.0,5.3078,5.3707,5.289,5.3519,34100.0
2008-11-04 09:30:00,8.6,8.88,8.55,8.77,30400.0,5.4085,5.5846,5.377,5.5154,30400.0
2008-11-04 10:00:00,8.75,9.0,8.74,8.96,36800.0,5.5028,5.66,5.4965,5.6349,36800.0
2008-11-04 10:30:00,9.02,9.15,8.97,9.06,10000.0,5.6726,5.7544,5.6412,5.6978,10000.0
2008-11-04 11:00:00,9.06,9.09,9.0,9.0,7000.0,5.6978,5.7166,5.66,5.66,7000.0
2008-11-04 11:30:00,9.0,9.0,8.95,8.96,6000.0,5.66,5.66,5.6286,5.6349,6000.0
2008-11-04 12:00:00,8.96,8.97,8.69,8.69,27100.0,5.6349,5.6412,5.4651,5.4651,27100.0
2008-11-04 12:30:00,8.69,8.73,8.66,8.7,9800.0,5.4651,5.4902,5.4462,5.4714,9800.0
2008-11-04 13:00:00,8.7,8.7,8.66,8.68,4800.0,5.4714,5.4714,5.4462,5.4588,4800.0
2008-11-04 13:30:00,8.68,8.73,8.67,8.71,14000.0,5.4588,5.4902,5.4525,5.4776,14000.0
2008-11-04 14:00:00,8.71,8.71,8.57,8.57,6500.0,5.4776,5.4776,5.3896,5.3896,6500.0
2008-11-04 14:30:00,8.57,8.6,8.45,8.51,14400.0,5.3896,5.4085,5.3141,5.3519,14400.0
2008-11-04 15:00:00,8.53,8.69,8.52,8.69,10100.0,5.3644,5.4651,5.3582,5.4651,10100.0
2008-11-04 15:30:00,8.68,8.83,8.68,8.78,24200.0,5.4588,5.5531,5.4588,5.5217,24200.0
2008-11-05 09:30:00,8.74,8.85,8.71,8.78,6700.0,5.4965,5.5657,5.4776,5.5217,6700.0
2008-11-05 10:00:00,8.77,8.87,8.64,8.68,18400.0,5.5154,5.5783,5.4336,5.4588,18400.0
2008-11-05 10:30:00,8.68,8.73,8.6,8.65,10400.0,5.4588,5.4902,5.4085,5.4399,10400.0
2008-11-05 11:00:00,8.64,8.71,8.61,8.69,13800.0,5.4336,5.4776,5.4148,5.4651,13800.0
2008-11-05 11:30:00,8.68,8.7,8.64,8.64,11400.0,5.4588,5.4714,5.4336,5.4336,11400.0
2008-11-05 12:00:00,8.65,8.65,8.6,8.6,5700.0,5.4399,5.4399,5.4085,5.4085,5700.0
2008-11-05 12:30:00,8.63,8.63,8.5,8.5,6100.0,5.4273,5.4273,5.3456,5.3456,6100.0
2008-11-05 13:00:00,8.55,8.58,8.51,8.56,4900.0,5.377,5.3959,5.3519,5.3833,4900.0
2008-11-05 13:30:00,8.56,8.61,8.54,8.55,9700.0,5.3833,5.4148,5.3707,5.377,9700.0
2008-11-05 14:00:00,8.53,8.55,8.48,8.52,8400.0,5.3644,5.377,5.333,5.3582,8400.0
2008-11-05 14:30:00,8.49,8.55,8.46,8.51,19300.0,5.3393,5.377,5.3204,5.3519,19300.0
2008-11-05 15:00:00,8.52,8.58,8.4,8.42,20800.0,5.3582,5.3959,5.2827,5.2953,20800.0
2008-11-05 15:30:00,8.41,8.46,8.3,8.35,35300.0,5.289,5.3204,5.2198,5.2512,35300.0
2008-11-06 09:30:00,8.29,8.38,8.22,8.22,5400.0,5.2135,5.2701,5.1695,5.1695,5400.0
2008-11-06 10:00:00,8.2,8.2,8.08,8.15,6100.0,5.1569,5.1569,5.0814,5.1255,6100.0
2008-11-06 10:30:00,8.14,8.16,8.05,8.11,6600.0,5.1192,5.1318,5.0626,5.1003,6600.0
2008-11-06 11:00:00,8.13,8.17,8.12,8.13,6000.0,5.1129,5.138,5.1066,5.1129,6000.0
2008-11-06 11:30:00,8.14,8.18,8.1,8.12,7200.0,5.1192,5.1443,5.094,5.1066,7200.0
2008-11-06 12:00:00,8.1,8.12,8.06,8.08,9000.0,5.094,5.1066,5.0689,5.0814,9000.0
2008-11-06 12:30:00,8.08,8.15,8.07,8.13,7900.0,5.0814,5.1255,5.0752,5.1129,7900.0
2008-11-06 13:00:00,8.14,8.16,8.09,8.15,7800.0,5.1192,5.1318,5.0877,5.1255,7800.0
2008-11-06 13:30:00,8.16,8.23,8.11,8.21,13300.0,5.1318,5.1758,5.1003,5.1632,13300.0
2008-11-06 14:00:00,8.22,8.29,8.15,8.16,12200.0,5.1695,5.2135,5.1255,5.1318,12200.0
2008-11-06 14:30:00,8.16,8.31,8.16,8.2,16400.0,5.1318,5.2261,5.1318,5.1569,16400.0
2008-11-06 15:00:00,8.2,8.2,8.11,8.13,20000.0,5.1569,5.1569,5.1003,5.1129,20000.0
2008-11-06 15:30:00,8.13,8.17,8.13,8.14,19400.0,5.1129,5.138,5.1129,5.1192,19400.0
2008-11-07 09:30:00,8.13,8.38,8.11,8.13,6900.0,5.1129,5.2701,5.1003,5.1129,6900.0
2008-11-07 10:00:00,8.14,8.17,8.1,8.14,3400.0,5.1192,5.138,5.094,5.1192,3400.0
2008-11-07 10:30:00,8.12,8.24,8.12,8.13,7800.0,5.1066,5.1821,5.1066,5.1129,7800.0
2008-11-07 11:00:00,8.12,8.12,8.01,8.02,8200.0,5.1066,5.1066,5.0374,5.0437,8200.0
2008-11-07 11:30:00,8.02,8.18,8.01,8.16,14400.0,5.0437,5.1443,5.0374,5.1318,14400.0
2008-11-07 12:00:00,8.17,8.24,8.16,8.24,9500.0,5.138,5.1821,5.1318,5.1821,9500.0
2008-11-07 12:30:00,8.23,8.23,8.2,8.23,9500.0,5.1758,5.1758,5.1569,5.1758,9500.0
2008-11-07 13:00:00,8.23,8.29,8.21,8.27,14500.0,5.1758,5.2135,5.1632,5.2009,14500.0
2008-11-07 13:30:00,8.29,8.32,8.26,8.31,10900.0,5.2135,5.2324,5.1946,5.2261,10900.0
2008-11-07 14:00:00,8.32,8.35,8.31,8.32,16800.0,5.2324,5.2512,5.2261,5.2324,16800.0
2008-11-07 14:30:00,8.33,8.43,8.33,8.35,20800.0,5.2387,5.3016,5.2387,5.2512,20800.0
2008-11-07 15:00:00,8.35,8.36,8.27,8.36,35400.0,5.2512,5.2575,5.2009,5.2575,35400.0
2008-11-07 15:30:00,8.32,8.63,8.32,8.63,46500.0,5.2324,5.4273,5.2324,5.4273,46500.0
2008-11-10 09:30:00,8.63,9.35,8.63,8.73,20100.0,5.4273,5.8801,5.4273,5.4902,20100.0
2008-11-10 10:00:00,8.74,8.75,8.55,8.59,13500.0,5.4965,5.5028,5.377,5.4022,13500.0
2008-11-10 10:30:00,8.6,8.61,8.45,8.53,12000.0,5.4085,5.4148,5.3141,5.3644,12000.0
2008-11-10 11:00:00,8.53,8.58,8.45,8.57,12800.0,5.3644,5.3959,5.3141,5.3896,12800.0
2008-11-10 11:30:00,8.57,8.65,8.53,8.6,12500.0,5.3896,5.4399,5.3644,5.4085,12500.0
2008-11-10 12:00:00,8.58,8.65,8.34,8.34,26100.0,5.3959,5.4399,5.245,5.245,26100.0
2008-11-10 12:30:00,8.34,8.42,8.27,8.35,17000.0,5.245,5.2953,5.2009,5.2512,17000.0
2008-11-10 13:00:00,8.35,8.45,8.35,8.43,13800.0,5.2512,5.3141,5.2512,5.3016,13800.0
2008-11-10 13:30:00,8.43,8.51,8.39,8.5,11800.0,5.3016,5.3519,5.2764,5.3456,11800.0
2008-11-10 14:00:00,8.5,8.51,8.47,8.5,22900.0,5.3456,5.3519,5.3267,5.3456,22900.0
2008-11-10 14:30:00,8.5,8.54,8.48,8.5,22000.0,5.3456,5.3707,5.333,5.3456,22000.0
2008-11-10 15:00:00,8.5,8.54,8.48,8.5,29000.0,5.3456,5.3707,5.333,5.3456,29000.0
2008-11-10 15:30:00,8.5,8.55,8.47,8.55,52800.0,5.3456,5.377,5.3267,5.377,52800.0
2008-11-11 09:30:00,8.5,8.57,8.21,8.21,8700.0,5.3456,5.3896,5.1632,5.1632,8700.0
2008-11-11 10:00:00,8.2,8.25,8.07,8.08,22400.0,5.1569,5.1884,5.0752,5.0814,22400.0
2008-11-11 10:30:00,8.07,8.07,7.98,7.98,19400.0,5.0752,5.0752,5.0186,5.0186,19400.0
2008-11-11 11:00:00,7.98,8.03,7.91,8.01,7500.0,5.0186,5.05,4.9745,5.0374,7500.0
2008-11-11 11:30:00,8.01,8.09,7.99,8.06,5600.0,5.0374,5.0877,5.0248,5.0689,5600.0
2008-11-11 12:00:00,8.05,8.16,8.02,8.14,10100.0,5.0626,5.1318,5.0437,5.1192,10100.0
2008-11-11 12:30:00,8.13,8.15,8.1,8.13,5700.0,5.1129,5.1255,5.094,5.1129,5700.0
2008-11-11 13:00:00,8.12,8.24,8.12,8.2,7500.0,5.1066,5.1821,5.1066,5.1569,7500.0
2008-11-11 13:30:00,8.19,8.22,8.14,8.22,9600.0,5.1506,5.1695,5.1192,5.1695,9600.0
2008-11-11 14:00:00,8.23,8.38,8.22,8.38,9100.0,5.1758,5.2701,5.1695,5.2701,9100.0
2008-11-11 14:30:00,8.33,8.39,8.32,8.35,8500.0,5.2387,5.2764,5.2324,5.2512,8500.0
2008-11-11 15:00:00,8.33,8.37,8.32,8.35,9300.0,5.2387,5.2638,5.2324,5.2512,9300.0
2008-11-11 15:30:00,8.34,8.34,8.17,8.32,38600.0,5.245,5.245,5.138,5.2324,38600.0
2008-11-12 09:30:00,8.13,8.25,8.13,8.17,19400.0,5.1129,5.1884,5.1129,5.138,19400.0
2008-11-12 10:00:00,8.15,8.15,8.12,8.13,10200.0,5.1255,5.1255,5.1066,5.1129,10200.0
2008-11-12 10:30:00,8.12,8.12,7.95,8.04,9500.0,5.1066,5.1066,4.9997,5.0563,9500.0
2008-11-12 11:00:00,8.06,8.08,8.02,8.08,9000.0,5.0689,5.0814,5.0437,5.0814,9000.0
2008-11-12 11:30:00,8.07,8.09,8.02,8.03,12100.0,5.0752,5.0877,5.0437,5.05,12100.0
2008-11-12 12:00:00,8.05,8.05,7.98,8.0,3400.0,5.0626,5.0626,5.0186,5.0311,3400.0
2008-11-12 12:30:00,7.98,8.0,7.97,7.97,4800.0,5.0186,5.0311,5.0123,5.0123,4800.0
2008-11-12 13:00:00,7.99,8.03,7.96,8.0,34900.0,5.0248,5.05,5.006,5.0311,34900.0
2008-11-12 13:30:00,7.98,8.03,7.98,7.99,18500.0,5.0186,5.05,5.0186,5.0248,18500.0
2008-11-12 14:00:00,7.98,8.03,7.89,8.02,32100.0,5.0186,5.05,4.962,5.0437,32100.0
2008-11-12 14:30:00,8.02,8.08,7.99,8.02,90300.0,5.0437,5.0814,5.0248,5.0437,90300.0
2008-11-12 15:00:00,8.02,8.04,7.99,8.04,31600.0,5.0437,5.0563,5.0248,5.0563,31600.0
2008-11-12 15:30:00,8.03,8.1,8.0,8.0,29300.0,5.05,5.094,5.0311,5.0311,29300.0
2008-11-13 09:30:00,8.05,8.2,7.98,7.99,5100.0,5.0626,5.1569,5.0186,5.0248,5100.0
2008-11-13 10:00:00,7.97,8.2,7.94,8.2,7800.0,5.0123,5.1569,4.9934,5.1569,7800.0
2008-11-13 10:30:00,8.2,8.36,8.2,8.27,18200.0,5.1569,5.2575,5.1569,5.2009,18200.0
2008-11-13 11:00:00,8.25,8.26,8.09,8.15,6900.0,5.1884,5.1946,5.0877,5.1255,6900.0
2008-11-13 11:30:00,8.16,8.18,8.11,8.12,6400.0,5.1318,5.1443,5.1003,5.1066,6400.0
2008-11-13 12:00:00,8.15,8.17,8.07,8.07,5800.0,5.1255,5.138,5.0752,5.0752,5800.0
2008-11-13 12:30:00,8.06,8.07,7.82,7.82,11200.0,5.0689,5.0752,4.9179,4.9179,11200.0
2008-11-13 13:00:00,7.8,8.12,7.8,8.12,12600.0,4.9053,5.1066,4.9053,5.1066,12600.0
2008-11-13 13:30:00,8.12,8.35,8.11,8.24,11500.0,5.1066,5.2512,5.1003,5.1821,11500.0
2008-11-13 14:00:00,8.2,8.41,8.18,8.41,9500.0,5.1569,5.289,5.1443,5.289,9500.0
2008-11-13 14:30:00,8.42,8.56,8.39,8.48,16400.0,5.2953,5.3833,5.2764,5.333,16400.0
2008-11-13 15:00:00,8.5,8.61,8.33,8.6,15800.0,5.3456,5.4148,5.2387,5.4085,15800.0
2008-11-13 15:30:00,8.6,9.03,8.57,9.02,49400.0,5.4085,5.6789,5.3896,5.6726,49400.0
2008-11-14 09:30:00,8.92,9.2,8.81,9.12,9600.0,5.6097,5.7858,5.5405,5.7355,9600.0
2008-11-14 10:00:00,9.08,9.1,8.91,8.91,13000.0,5.7103,5.7229,5.6034,5.6034,13000.0
2008-11-14 10:30:00,8.91,8.91,8.75,8.85,15600.0,5.6034,5.6034,5.5028,5.5657,15600.0
2008-11-14 11:00:00,8.86,8.93,8.84,8.88,12200.0,5.572,5.616,5.5594,5.5846,12200.0
2008-11-14 11:30:00,8.86,8.87,8.77,8.77,7600.0,5.572,5.5783,5.5154,5.5154,7600.0
2008-11-14 12:00:00,8.79,8.79,8.65,8.68,8000.0,5.528,5.528,5.4399,5.4588,8000.0
2008-11-14 12:30:00,8.7,8.71,8.67,8.69,7500.0,5.4714,5.4776,5.4525,5.4651,7500.0
2008-11-14 13:00:00,8.69,8.69,8.51,8.63,13000.0,5.4651,5.4651,5.3519,5.4273,13000.0
2008-11-14 13:30:00,8.64,8.64,8.47,8.47,15900.0,5.4336,5.4336,5.3267,5.3267,15900.0
2008-11-14 14:00:00,8.46,8.7,8.46,8.69,19100.0,5.3204,5.4714,5.3204,5.4651,19100.0
2008-11-14 14:30:00,8.69,8.85,8.65,8.85,17100.0,5.4651,5.5657,5.4399,5.5657,17100.0
2008-11-14 15:00:00,8.85,8.92,8.81,8.86,22800.0,5.5657,5.6097,5.5405,5.572,22800.0
2008-11-14 15:30:00,8.86,8.89,8.54,8.54,55800.0,5.572,5.5908,5.3707,5.3707,55800.0
2008-11-17 09:30:00,8.48,8.79,8.45,8.79,16900.0,5.333,5.528,5.3141,5.528,16900.0
2008-11-17 10:00:00,8.77,8.79,8.67,8.69,12300.0,5.5154,5.528,5.4525,5.4651,12300.0
2008-11-17 10:30:00,8.68,8.69,8.62,8.66,10400.0,5.4588,5.4651,5.421,5.4462,10400.0
2008-11-17 11:00:00,8.67,8.8,8.65,8.65,6000.0,5.4525,5.5342,5.4399,5.4399,6000.0
2008-11-17 11:30:00,8.65,8.87,8.65,8.87,9700.0,5.4399,5.5783,5.4399,5.5783,9700.0
2008-11-17 12:00:00,8.88,8.92,8.79,8.79,7800.0,5.5846,5.6097,5.528,5.528,7800.0
2008-11-17 12:30:00,8.79,8.8,8.7,8.76,8500.0,5.528,5.5342,5.4714,5.5091,8500.0
2008-11-17 13:00:00,8.74,8.76,8.64,8.68,6900.0,5.4965,5.5091,5.4336,5.4588,6900.0
2008-11-17 13:30:00,8.68,8.68,8.55,8.65,9400.0,5.4588,5.4588,5.377,5.4399,9400.0
2008-11-17 14:00:00,8.64,8.71,8.59,8.59,7200.0,5.4336,5.4776,5.4022,5.4022,7200.0
2008-11-17 14:30:00,8.59,8.71,8.57,8.62,11300.0,5.4022,5.4776,5.3896,5.421,11300.0
2008-11-17 15:00:00,8.61,8.7,8.61,8.68,13100.0,5.4148,5.4714,5.4148,5.4588,13100.0
2008-11-17 15:30:00,8.68,8.71,8.61,8.69,44500.0,5.4588,5.4776,5.4148,5.4651,44500.0
2008-11-18 09:30:00,8.69,8.72,8.6,8.6,4300.0,5.4651,5.4839,5.4085,5.4085,4300.0
2008-11-18 10:00:00,8.59,8.74,8.51,8.73,6600.0,5.4022,5.4965,5.3519,5.4902,6600.0
2008-11-18 10:30:00,8.73,8.77,8.71,8.72,5100.0,5.4902,5.5154,5.4776,5.4839,5100.0
2008-11-18 11:00:00,8.72,8.77,8.7,8.76,5900.0,5.4839,5.5154,5.4714,5.5091,5900.0
2008-11-18 11:30:00,8.78,8.98,8.76,8.94,10100.0,5.5217,5.6474,5.5091,5.6223,10100.0
2008-11-18 12:00:00,8.93,8.94,8.75,8.75,6900.0,5.616,5.6223,5.5028,5.5028,6900.0
2008-11-18 12:30:00,8.75,8.75,8.62,8.64,7700.0,5.5028,5.5028,5.421,5.4336,7700.0
2008-11-18 13:00:00,8.65,8.66,8.53,8.56,10800.0,5.4399,5.4462,5.3644,5.3833,10800.0
2008-11-18 13:30:00,8.56,8.56,8.47,8.53,17100.0,5.3833,5.3833,5.3267,5.3644,17100.0
2008-11-18 14:00:00,8.55,8.57,8.48,8.5,17900.0,5.377,5.3896,5.333,5.3456,17900.0
2008-11-18 14:30:00,8.47,8.48,8.36,8.36,24000.0,5.3267,5.333,5.2575,5.2575,24000.0
2008-11-18 15:00:00,8.37,8.67,8.37,8.48,37600.0,5.2638,5.4525,5.2638,5.333,37600.0
2008-11-18 15:30:00,8.47,8.6,8.36,8.55,73400.0,5.3267,5.4085,5.2575,5.377,73400.0
2008-11-19 09:30:00,8.57,8.77,8.57,8.77,6900.0,5.3896,5.5154,5.3896,5.5154,6900.0
2008-11-19 10:00:00,8.77,8.94,8.74,8.84,10400.0,5.5154,5.6223,5.4965,5.5594,10400.0
2008-11-19 10:30:00,8.83,8.85,8.55,8.55,12900.0,5.5531,5.5657,5.377,5.377,12900.0
2008-11-19 11:00:00,8.55,8.55,8.42,8.42,5600.0,5.377,5.377,5.2953,5.2953,5600.0
2008-11-19 11:30:00,8.41,8.44,8.29,8.34,6900.0,5.289,5.3078,5.2135,5.245,6900.0
2008-11-19 12:00:00,8.32,8.35,8.32,8.32,8000.0,5.2324,5.2512,5.2324,5.2324,8000.0
2008-11-19 12:30:00,8.32,8.32,8.27,8.29,5500.0,5.2324,5.2324,5.2009,5.2135,5500.0
2008-11-19 13:00:00,8.29,8.32,8.22,8.22,12900.0,5.2135,5.2324,5.1695,5.1695,12900.0
2008-11-19 13:30:00,8.22,8.25,8.19,8.25,6600.0,5.1695,5.1884,5.1506,5.1884,6600.0
2008-11-19 14:00:00,8.24,8.28,8.18,8.18,8100.0,5.1821,5.2072,5.1443,5.1443,8100.0
2008-11-19 14:30:00,8.18,8.28,8.1,8.24,10000.0,5.1443,5.2072,5.094,5.1821,10000.0
2008-11-19 15:00:00,8.23,8.27,8.06,8.07,22100.0,5.1758,5.2009,5.0689,5.0752,22100.0
2008-11-19 15:30:00,8.07,8.07,7.75,7.84,61100.0,5.0752,5.0752,4.8739,4.9305,61100.0
2008-11-20 09:30:00,7.8,7.89,7.7,7.79,17800.0,4.9053,4.962,4.8425,4.8991,17800.0
2008-11-20 10:00:00,7.77,7.86,7.64,7.74,22900.0,4.8865,4.9431,4.8047,4.8676,22900.0
2008-11-20 10:30:00,7.75,7.85,7.7,7.72,12000.0,4.8739,4.9368,4.8425,4.855,12000.0
2008-11-20 11:00:00,7.72,7.82,7.71,7.72,10300.0,4.855,4.9179,4.8487,4.855,10300.0
2008-11-20 11:30:00,7.71,7.71,7.64,7.68,6300.0,4.8487,4.8487,4.8047,4.8299,6300.0
2008-11-20 12:00:00,7.65,7.82,7.65,7.82,35200.0,4.811,4.9179,4.811,4.9179,35200.0
2008-11-20 12:30:00,7.81,7.83,7.7,7.71,14900.0,4.9116,4.9242,4.8425,4.8487,14900.0
2008-11-20 13:00:00,7.7,7.78,7.66,7.7,32900.0,4.8425,4.8928,4.8173,4.8425,32900.0
2008-11-20 13:30:00,7.67,7.77,7.66,7.74,17400.0,4.8236,4.8865,4.8173,4.8676,17400.0
2008-11-20 14:00:00,7.74,7.75,7.57,7.57,214700.0,4.8676,4.8739,4.7607,4.7607,214700.0
2008-11-20 14:30:00,7.56,7.67,7.5,7.57,64600.0,4.7544,4.8236,4.7167,4.7607,64600.0
2008-11-20 15:00:00,7.6,7.64,7.4,7.43,14500.0,4.7796,4.8047,4.6538,4.6727,14500.0
2008-11-20 15:30:00,7.43,7.43,7.01,7.13,46200.0,4.6727,4.6727,4.4085,4.484,46200.0
2008-11-21 09:30:00,7.19,7.55,7.19,7.4,54800.0,4.5217,4.7481,4.5217,4.6538,54800.0
2008-11-21 10:00:00,7.41,7.42,7.39,7.4,38700.0,4.6601,4.6664,4.6475,4.6538,38700.0
2008-11-21 10:30:00,7.41,7.42,7.11,7.11,38500.0,4.6601,4.6664,4.4714,4.4714,38500.0
2008-11-21 11:00:00,7.09,7.12,6.85,7.11,25400.0,4.4588,4.4777,4.3079,4.4714,25400.0
2008-11-21 11:30:00,7.13,7.36,7.13,7.31,33800.0,4.484,4.6286,4.484,4.5972,33800.0
2008-11-21 12:00:00,7.3,7.39,7.28,7.34,35200.0,4.5909,4.6475,4.5783,4.6161,35200.0
2008-11-21 12:30:00,7.33,7.42,7.29,7.33,25700.0,4.6098,4.6664,4.5846,4.6098,25700.0
2008-11-21 13:00:00,7.35,7.36,7.27,7.33,9100.0,4.6223,4.6286,4.572,4.6098,9100.0
2008-11-21 13:30:00,7.34,7.35,7.24,7.25,10600.0,4.6161,4.6223,4.5532,4.5595,10600.0
2008-11-21 14:00:00,7.24,7.41,7.23,7.32,39400.0,4.5532,4.6601,4.5469,4.6035,39400.0
2008-11-21 14:30:00,7.31,7.32,7.18,7.26,19000.0,4.5972,4.6035,4.5154,4.5657,19000.0
2008-11-21 15:00:00,7.26,7.47,7.25,7.42,76200.0,4.5657,4.6978,4.5595,4.6664,76200.0
2008-11-21 15:30:00,7.42,7.54,7.28,7.3,82400.0,4.6664,4.7418,4.5783,4.5909,82400.0
2008-11-24 09:30:00,7.32,7.33,7.02,7.02,15800.0,4.7179,4.7244,4.5246,4.5246,15800.0
2008-11-24 10:00:00,7.06,7.36,7.06,7.36,15900.0,4.5504,4.7437,4.5504,4.7437,15900.0
2008-11-24 10:30:00,7.37,7.55,7.36,7.53,21500.0,4.7502,4.8662,4.7437,4.8533,21500.0
2008-11-24 11:00:00,7.54,7.54,7.19,7.2,91500.0,4.8597,4.8597,4.6341,4.6406,91500.0
2008-11-24 11:30:00,7.2,7.25,7.16,7.24,31200.0,4.6406,4.6728,4.6148,4.6664,31200.0
2008-11-24 12:00:00,7.24,7.25,7.16,7.16,34000.0,4.6664,4.6728,4.6148,4.6148,34000.0
2008-11-24 12:30:00,7.14,7.22,7.08,7.21,8200.0,4.6019,4.6535,4.5632,4.647,8200.0
2008-11-24 13:00:00,7.22,7.23,7.18,7.21,8000.0,4.6535,4.6599,4.6277,4.647,8000.0
2008-11-24 13:30:00,7.21,7.23,7.18,7.22,9300.0,4.647,4.6599,4.6277,4.6535,9300.0
2008-11-24 14:00:00,7.2,7.24,7.18,7.21,18500.0,4.6406,4.6664,4.6277,4.647,18500.0
2008-11-24 14:30:00,7.21,7.23,7.18,7.22,22100.0,4.647,4.6599,4.6277,4.6535,22100.0
2008-11-24 15:00:00,7.21,7.24,7.2,7.22,55800.0,4.647,4.6664,4.6406,4.6535,55800.0
2008-11-24 15:30:00,7.22,7.25,7.12,7.23,99400.0,4.6535,4.6728,4.589,4.6599,99400.0
2008-11-25 09:30:00,7.52,7.52,7.15,7.2,16800.0,4.8468,4.8468,4.6084,4.6406,16800.0
2008-11-25 10:00:00,7.2,7.26,7.17,7.26,8500.0,4.6406,4.6793,4.6213,4.6793,8500.0
2008-11-25 10:30:00,7.25,7.28,7.21,7.28,9500.0,4.6728,4.6922,4.647,4.6922,9500.0
2008-11-25 11:00:00,7.29,7.3,7.17,7.24,17100.0,4.6986,4.705,4.6213,4.6664,17100.0
2008-11-25 11:30:00,7.24,7.29,7.21,7.24,22200.0,4.6664,4.6986,4.647,4.6664,22200.0
2008-11-25 12:00:00,7.23,7.24,7.03,7.09,22800.0,4.6599,4.6664,4.531,4.5697,22800.0
2008-11-25 12:30:00,7.09,7.17,7.06,7.06,27300.0,4.5697,4.6213,4.5504,4.5504,27300.0
2008-11-25 13:00:00,7.06,7.06,6.93,7.0,38300.0,4.5504,4.5504,4.4666,4.5117,38300.0
2008-11-25 13:30:00,7.0,7.03,6.99,7.01,25200.0,4.5117,4.531,4.5052,4.5181,25200.0
2008-11-25 14:00:00,7.02,7.03,6.86,6.86,36800.0,4.5246,4.531,4.4215,4.4215,36800.0
2008-11-25 14:30:00,6.86,7.03,6.82,7.01,41000.0,4.4215,4.531,4.3957,4.5181,41000.0
2008-11-25 15:00:00,7.02,7.05,6.99,7.01,66000.0,4.5246,4.5439,4.5052,4.5181,66000.0
2008-11-25 15:30:00,7.01,7.08,6.95,7.06,149400.0,4.5181,4.5632,4.4795,4.5504,149400.0
2008-11-26 09:30:00,7.15,7.16,6.92,7.05,15600.0,4.6084,4.6148,4.4601,4.5439,15600.0
2008-11-26 10:00:00,7.03,7.15,7.03,7.08,38900.0,4.531,4.6084,4.531,4.5632,38900.0
2008-11-26 10:30:00,7.09,7.11,7.06,7.08,33200.0,4.5697,4.5826,4.5504,4.5632,33200.0
2008-11-26 11:00:00,7.07,7.11,7.06,7.08,20700.0,4.5568,4.5826,4.5504,4.5632,20700.0
2008-11-26 11:30:00,7.08,7.11,7.03,7.08,31400.0,4.5632,4.5826,4.531,4.5632,31400.0
2008-11-26 12:00:00,7.09,7.11,7.05,7.09,31500.0,4.5697,4.5826,4.5439,4.5697,31500.0
2008-11-26 12:30:00,7.09,7.1,7.05,7.1,21900.0,4.5697,4.5761,4.5439,4.5761,21900.0
2008-11-26 13:00:00,7.09,7.11,7.06,7.09,74600.0,4.5697,4.5826,4.5504,4.5697,74600.0
2008-11-26 13:30:00,7.1,7.1,7.05,7.08,13700.0,4.5761,4.5761,4.5439,4.5632,13700.0
2008-11-26 14:00:00,7.08,7.09,7.05,7.08,33100.0,4.5632,4.5697,4.5439,4.5632,33100.0
2008-11-26 14:30:00,7.09,7.1,7.05,7.08,53900.0,4.5697,4.5761,4.5439,4.5632,53900.0
2008-11-26 15:00:00,7.08,7.2,7.03,7.08,140600.0,4.5632,4.6406,4.531,4.5632,140600.0
2008-11-26 15:30:00,7.09,7.32,7.07,7.29,197800.0,4.5697,4.7179,4.5568,4.6986,197800.0
2008-11-28 09:30:00,7.27,7.37,7.24,7.24,8600.0,4.6857,4.7502,4.6664,4.6664,8600.0
2008-11-28 10:00:00,7.27,7.39,7.24,7.33,101600.0,4.6857,4.7631,4.6664,4.7244,101600.0
2008-11-28 10:30:00,7.32,7.35,7.27,7.31,119300.0,4.7179,4.7373,4.6857,4.7115,119300.0
2008-11-28 11:00:00,7.31,7.34,7.31,7.33,48300.0,4.7115,4.7308,4.7115,4.7244,48300.0
2008-11-28 11:30:00,7.32,7.39,7.31,7.35,67600.0,4.7179,4.7631,4.7115,4.7373,67600.0
2008-11-28 12:00:00,7.37,7.49,7.3,7.47,32900.0,4.7502,4.8275,4.705,4.8146,32900.0
2008-11-28 12:30:00,7.49,7.53,7.43,7.52,25800.0,4.8275,4.8533,4.7888,4.8468,25800.0
2008-11-28 13:00:00,7.53,7.53,7.53,7.53,5000.0,4.8533,4.8533,4.8533,4.8533,5000.0
2008-11-28 13:30:00,7.53,7.53,7.53,7.53,0.0,4.8533,4.8533,4.8533,4.8533,0.0
2008-11-28 14:00:00,7.53,7.53,7.53,7.53,0.0,4.8533,4.8533,4.8533,4.8533,0.0
2008-11-28 14:30:00,7.53,7.53,7.53,7.53,0.0,4.8533,4.8533,4.8533,4.8533,0.0
2008-11-28 15:00:00,7.53,7.53,7.53,7.53,0.0,4.8533,4.8533,4.8533,4.8533,0.0
2008-11-28 15:30:00,7.53,7.53,7.53,7.53,0.0,4.8533,4.8533,4.8533,4.8533,0.0
2008-12-01 09:30:00,7.49,7.61,7.45,7.45,49300.0,4.8275,4.9048,4.8017,4.8017,49300.0
2008-12-01 10:00:00,7.45,7.52,7.43,7.5,35900.0,4.8017,4.8468,4.7888,4.8339,35900.0
2008-12-01 10:30:00,7.5,7.51,7.43,7.45,24000.0,4.8339,4.8404,4.7888,4.8017,24000.0
2008-12-01 11:00:00,7.44,7.52,7.39,7.51,24900.0,4.7953,4.8468,4.7631,4.8404,24900.0
2008-12-01 11:30:00,7.49,7.52,7.49,7.5,18000.0,4.8275,4.8468,4.8275,4.8339,18000.0
2008-12-01 12:00:00,7.5,7.52,7.49,7.49,21200.0,4.8339,4.8468,4.8275,4.8275,21200.0
2008-12-01 12:30:00,7.5,7.51,7.49,7.51,15500.0,4.8339,4.8404,4.8275,4.8404,15500.0
2008-12-01 13:00:00,7.51,7.51,7.49,7.51,14400.0,4.8404,4.8404,4.8275,4.8404,14400.0
2008-12-01 13:30:00,7.51,7.53,7.5,7.52,22200.0,4.8404,4.8533,4.8339,4.8468,22200.0
2008-12-01 14:00:00,7.52,7.52,7.45,7.47,29900.0,4.8468,4.8468,4.8017,4.8146,29900.0
2008-12-01 14:30:00,7.47,7.51,7.46,7.48,18700.0,4.8146,4.8404,4.8082,4.8211,18700.0
2008-12-01 15:00:00,7.47,7.47,7.4,7.43,22200.0,4.8146,4.8146,4.7695,4.7888,22200.0
2008-12-01 15:30:00,7.43,7.5,7.33,7.37,45300.0,4.7888,4.8339,4.7244,4.7502,45300.0
2008-12-02 09:30:00,7.51,7.51,7.27,7.38,13600.0,4.8404,4.8404,4.6857,4.7566,13600.0
2008-12-02 10:00:00,7.37,7.41,7.34,7.38,42700.0,4.7502,4.7759,4.7308,4.7566,42700.0
2008-12-02 10:30:00,7.39,7.4,7.35,7.37,36500.0,4.7631,4.7695,4.7373,4.7502,36500.0
2008-12-02 11:00:00,7.37,7.4,7.36,7.4,23500.0,4.7502,4.7695,4.7437,4.7695,23500.0
2008-12-02 11:30:00,7.38,7.42,7.37,7.38,41600.0,4.7566,4.7824,4.7502,4.7566,41600.0
2008-12-02 12:00:00,7.39,7.42,7.38,7.39,41800.0,4.7631,4.7824,4.7566,4.7631,41800.0
2008-12-02 12:30:00,7.4,7.41,7.35,7.41,8700.0,4.7695,4.7759,4.7373,4.7759,8700.0
2008-12-02 13:00:00,7.41,7.42,7.38,7.41,15900.0,4.7759,4.7824,4.7566,4.7759,15900.0
2008-12-02 13:30:00,7.41,7.5,7.39,7.49,47700.0,4.7759,4.8339,4.7631,4.8275,47700.0
2008-12-02 14:00:00,7.49,7.52,7.42,7.43,11000.0,4.8275,4.8468,4.7824,4.7888,11000.0
2008-12-02 14:30:00,7.43,7.58,7.43,7.44,39600.0,4.7888,4.8855,4.7888,4.7953,39600.0
2008-12-02 15:00:00,7.44,7.45,7.35,7.4,158100.0,4.7953,4.8017,4.7373,4.7695,158100.0
2008-12-02 15:30:00,7.4,8.1,7.36,7.99,249100.0,4.7695,5.2207,4.7437,5.1498,249100.0
2008-12-03 09:30:00,7.7,7.89,7.61,7.63,15900.0,4.9629,5.0853,4.9048,4.9177,15900.0
2008-12-03 10:00:00,7.63,7.69,7.62,7.67,8300.0,4.9177,4.9564,4.9113,4.9435,8300.0
2008-12-03 10:30:00,7.69,7.9,7.69,7.9,23100.0,4.9564,5.0918,4.9564,5.0918,23100.0
2008-12-03 11:00:00,7.9,8.13,7.88,8.03,13400.0,5.0918,5.24,5.0789,5.1755,13400.0
2008-12-03 11:30:00,8.01,8.14,7.97,8.14,9600.0,5.1627,5.2464,5.1369,5.2464,9600.0
2008-12-03 12:00:00,8.14,8.15,7.94,7.99,9100.0,5.2464,5.2529,5.1175,5.1498,9100.0
2008-12-03 12:30:00,7.99,8.09,7.99,8.05,5100.0,5.1498,5.2142,5.1498,5.1884,5100.0
2008-12-03 13:00:00,8.05,8.13,8.0,8.0,9100.0,5.1884,5.24,5.1562,5.1562,9100.0
2008-12-03 13:30:00,8.0,8.03,7.94,7.98,19700.0,5.1562,5.1755,5.1175,5.1433,19700.0
2008-12-03 14:00:00,7.98,8.17,7.98,8.16,12100.0,5.1433,5.2658,5.1433,5.2593,12100.0
2008-12-03 14:30:00,8.17,8.26,8.14,8.14,15600.0,5.2658,5.3238,5.2464,5.2464,15600.0
2008-12-03 15:00:00,8.14,8.15,8.05,8.05,14800.0,5.2464,5.2529,5.1884,5.1884,14800.0
2008-12-03 15:30:00,8.06,8.3,8.05,8.23,31800.0,5.1949,5.3496,5.1884,5.3045,31800.0
2008-12-04 09:30:00,8.17,8.63,8.13,8.53,12700.0,5.2658,5.5623,5.24,5.4978,12700.0
2008-12-04 10:00:00,8.51,8.51,8.23,8.31,15300.0,5.4849,5.4849,5.3045,5.356,15300.0
2008-12-04 10:30:00,8.31,8.31,8.14,8.16,9700.0,5.356,5.356,5.2464,5.2593,9700.0
2008-12-04 11:00:00,8.17,8.2,8.14,8.2,7700.0,5.2658,5.2851,5.2464,5.2851,7700.0
2008-12-04 11:30:00,8.2,8.22,8.14,8.2,3600.0,5.2851,5.298,5.2464,5.2851,3600.0
2008-12-04 12:00:00,8.17,8.17,8.0,8.05,9200.0,5.2658,5.2658,5.1562,5.1884,9200.0
2008-12-04 12:30:00,8.04,8.11,8.04,8.11,6000.0,5.182,5.2271,5.182,5.2271,6000.0
2008-12-04 13:00:00,8.11,8.12,7.98,7.98,18600.0,5.2271,5.2336,5.1433,5.1433,18600.0
2008-12-04 13:30:00,7.98,8.03,7.98,7.99,12500.0,5.1433,5.1755,5.1433,5.1498,12500.0
2008-12-04 14:00:00,7.98,8.01,7.94,7.98,6100.0,5.1433,5.1627,5.1175,5.1433,6100.0
2008-12-04 14:30:00,7.99,8.01,7.89,7.91,10400.0,5.1498,5.1627,5.0853,5.0982,10400.0
2008-12-04 15:00:00,7.89,7.89,7.59,7.61,23600.0,5.0853,5.0853,4.892,4.9048,23600.0
2008-12-04 15:30:00,7.61,7.8,7.48,7.79,34300.0,4.9048,5.0273,4.8211,5.0209,34300.0
2008-12-05 09:30:00,7.66,7.68,7.38,7.41,12500.0,4.9371,4.95,4.7566,4.7759,12500.0
2008-12-05 10:00:00,7.42,7.44,7.38,7.39,24600.0,4.7824,4.7953,4.7566,4.7631,24600.0
2008-12-05 10:30:00,7.39,7.6,7.32,7.57,173400.0,4.7631,4.8984,4.7179,4.8791,173400.0
2008-12-05 11:00:00,7.57,7.58,7.52,7.53,8600.0,4.8791,4.8855,4.8468,4.8533,8600.0
2008-12-05 11:30:00,7.53,7.6,7.49,7.6,8700.0,4.8533,4.8984,4.8275,4.8984,8700.0
2008-12-05 12:00:00,7.59,7.66,7.57,7.59,22700.0,4.892,4.9371,4.8791,4.892,22700.0
2008-12-05 12:30:00,7.59,7.62,7.57,7.59,33300.0,4.892,4.9113,4.8791,4.892,33300.0
2008-12-05 13:00:00,7.59,7.65,7.58,7.61,27100.0,4.892,4.9306,4.8855,4.9048,27100.0
2008-12-05 13:30:00,7.65,7.7,7.58,7.6,62600.0,4.9306,4.9629,4.8855,4.8984,62600.0
2008-12-05 14:00:00,7.6,7.68,7.59,7.66,17100.0,4.8984,4.95,4.892,4.9371,17100.0
2008-12-05 14:30:00,7.68,7.78,7.66,7.74,46200.0,4.95,5.0144,4.9371,4.9886,46200.0
2008-12-05 15:00:00,7.74,7.81,7.62,7.74,26900.0,4.9886,5.0338,4.9113,4.9886,26900.0
2008-12-05 15:30:00,7.75,7.89,7.73,7.83,80700.0,4.9951,5.0853,4.9822,5.0466,80700.0
2008-12-08 09:30:00,7.99,8.0,7.85,7.99,16700.0,5.1498,5.1562,5.0595,5.1498,16700.0
2008-12-08 10:00:00,7.97,7.98,7.82,7.93,29300.0,5.1369,5.1433,5.0402,5.1111,29300.0
2008-12-08 10:30:00,7.94,8.0,7.89,7.9,41100.0,5.1175,5.1562,5.0853,5.0918,41100.0
2008-12-08 11:00:00,7.9,7.95,7.88,7.95,49700.0,5.0918,5.124,5.0789,5.124,49700.0
2008-12-08 11:30:00,7.96,8.07,7.96,8.02,19200.0,5.1304,5.2013,5.1304,5.1691,19200.0
2008-12-08 12:00:00,8.02,8.08,7.96,8.0,16200.0,5.1691,5.2078,5.1304,5.1562,16200.0
2008-12-08 12:30:00,8.0,8.03,7.92,7.94,6400.0,5.1562,5.1755,5.1046,5.1175,6400.0
2008-12-08 13:00:00,7.95,8.04,7.94,7.95,29300.0,5.124,5.182,5.1175,5.124,29300.0
2008-12-08 13:30:00,7.95,7.97,7.88,7.92,26000.0,5.124,5.1369,5.0789,5.1046,26000.0
2008-12-08 14:00:00,7.92,8.0,7.85,7.97,46400.0,5.1046,5.1562,5.0595,5.1369,46400.0
2008-12-08 14:30:00,7.98,8.1,7.98,8.05,28200.0,5.1433,5.2207,5.1433,5.1884,28200.0
2008-12-08 15:00:00,8.09,8.15,8.01,8.14,23500.0,5.2142,5.2529,5.1627,5.2464,23500.0
2008-12-08 15:30:00,8.14,8.2,7.89,7.9,89600.0,5.2464,5.2851,5.0853,5.0918,89600.0
2008-12-09 09:30:00,7.83,7.88,7.75,7.88,23800.0,5.0466,5.0789,4.9951,5.0789,23800.0
2008-12-09 10:00:00,7.89,8.24,7.87,8.13,15100.0,5.0853,5.3109,5.0724,5.24,15100.0
2008-12-09 10:30:00,8.16,8.16,7.96,7.99,47000.0,5.2593,5.2593,5.1304,5.1498,47000.0
2008-12-09 11:00:00,8.0,8.0,7.83,7.84,20200.0,5.1562,5.1562,5.0466,5.0531,20200.0
2008-12-09 11:30:00,7.84,7.9,7.74,7.79,21900.0,5.0531,5.0918,4.9886,5.0209,21900.0
2008-12-09 12:00:00,7.75,7.85,7.75,7.77,15000.0,4.9951,5.0595,4.9951,5.008,15000.0
2008-12-09 12:30:00,7.79,7.84,7.78,7.79,20200.0,5.0209,5.0531,5.0144,5.0209,20200.0
2008-12-09 13:00:00,7.78,7.78,7.66,7.68,7800.0,5.0144,5.0144,4.9371,4.95,7800.0
2008-12-09 13:30:00,7.67,7.7,7.52,7.54,34000.0,4.9435,4.9629,4.8468,4.8597,34000.0
2008-12-09 14:00:00,7.55,7.61,7.38,7.43,46200.0,4.8662,4.9048,4.7566,4.7888,46200.0
2008-12-09 14:30:00,7.44,7.62,7.43,7.61,45600.0,4.7953,4.9113,4.7888,4.9048,45600.0
2008-12-09 15:00:00,7.61,7.62,7.54,7.56,43700.0,4.9048,4.9113,4.8597,4.8726,43700.0
2008-12-09 15:30:00,7.58,7.65,7.53,7.63,83600.0,4.8855,4.9306,4.8533,4.9177,83600.0
2008-12-10 09:30:00,7.68,7.69,7.63,7.64,3700.0,4.95,4.9564,4.9177,4.9242,3700.0
2008-12-10 10:00:00,7.67,8.0,7.64,7.96,13800.0,4.9435,5.1562,4.9242,5.1304,13800.0
2008-12-10 10:30:00,7.96,7.98,7.68,7.7,79800.0,5.1304,5.1433,4.95,4.9629,79800.0
2008-12-10 11:00:00,7.69,7.74,7.64,7.7,51400.0,4.9564,4.9886,4.9242,4.9629,51400.0
2008-12-10 11:30:00,7.7,7.74,7.69,7.72,40000.0,4.9629,4.9886,4.9564,4.9757,40000.0
2008-12-10 12:00:00,7.72,7.73,7.58,7.58,31300.0,4.9757,4.9822,4.8855,4.8855,31300.0
2008-12-10 12:30:00,7.55,7.61,7.52,7.54,9300.0,4.8662,4.9048,4.8468,4.8597,9300.0
2008-12-10 13:00:00,7.54,7.6,7.53,7.57,11400.0,4.8597,4.8984,4.8533,4.8791,11400.0
2008-12-10 13:30:00,7.57,7.57,7.44,7.46,27200.0,4.8791,4.8791,4.7953,4.8082,27200.0
2008-12-10 14:00:00,7.47,7.53,7.45,7.51,8700.0,4.8146,4.8533,4.8017,4.8404,8700.0
2008-12-10 14:30:00,7.51,7.53,7.48,7.48,22800.0,4.8404,4.8533,4.8211,4.8211,22800.0
2008-12-10 15:00:00,7.48,7.5,7.44,7.5,15200.0,4.8211,4.8339,4.7953,4.8339,15200.0
2008-12-10 15:30:00,7.5,7.5,7.45,7.48,30000.0,4.8339,4.8339,4.8017,4.8211,30000.0
2008-12-11 09:30:00,7.46,7.46,7.28,7.31,7600.0,4.8082,4.8082,4.6922,4.7115,7600.0
2008-12-11 10:00:00,7.3,7.38,7.29,7.36,5600.0,4.705,4.7566,4.6986,4.7437,5600.0
2008-12-11 10:30:00,7.37,7.38,7.34,7.34,4500.0,4.7502,4.7566,4.7308,4.7308,4500.0
2008-12-11 11:00:00,7.34,7.37,7.3,7.35,13600.0,4.7308,4.7502,4.705,4.7373,13600.0
2008-12-11 11:30:00,7.35,7.42,7.33,7.42,5100.0,4.7373,4.7824,4.7244,4.7824,5100.0
2008-12-11 12:00:00,7.42,7.45,7.37,7.39,17600.0,4.7824,4.8017,4.7502,4.7631,17600.0
2008-12-11 12:30:00,7.38,7.42,7.38,7.41,7900.0,4.7566,4.7824,4.7566,4.7759,7900.0
2008-12-11 13:00:00,7.43,7.43,7.35,7.35,13200.0,4.7888,4.7888,4.7373,4.7373,13200.0
2008-12-11 13:30:00,7.35,7.39,7.32,7.38,33500.0,4.7373,4.7631,4.7179,4.7566,33500.0
2008-12-11 14:00:00,7.39,7.39,7.33,7.39,27300.0,4.7631,4.7631,4.7244,4.7631,27300.0
2008-12-11 14:30:00,7.38,7.39,7.28,7.35,54800.0,4.7566,4.7631,4.6922,4.7373,54800.0
2008-12-11 15:00:00,7.32,7.39,7.31,7.36,33500.0,4.7179,4.7631,4.7115,4.7437,33500.0
2008-12-11 15:30:00,7.36,7.36,7.27,7.33,69200.0,4.7437,4.7437,4.6857,4.7244,69200.0
2008-12-12 09:30:00,7.24,7.34,7.17,7.19,8100.0,4.6664,4.7308,4.6213,4.6341,8100.0
2008-12-12 10:00:00,7.21,7.23,6.99,7.04,66400.0,4.647,4.6599,4.5052,4.5375,66400.0
2008-12-12 10:30:00,7.04,7.22,7.03,7.16,24100.0,4.5375,4.6535,4.531,4.6148,24100.0
2008-12-12 11:00:00,7.18,7.22,7.18,7.22,16100.0,4.6277,4.6535,4.6277,4.6535,16100.0
2008-12-12 11:30:00,7.21,7.25,7.2,7.23,9400.0,4.647,4.6728,4.6406,4.6599,9400.0
2008-12-12 12:00:00,7.26,7.33,7.24,7.27,10600.0,4.6793,4.7244,4.6664,4.6857,10600.0
2008-12-12 12:30:00,7.27,7.33,7.27,7.33,18300.0,4.6857,4.7244,4.6857,4.7244,18300.0
2008-12-12 13:00:00,7.33,7.34,7.18,7.26,30800.0,4.7244,4.7308,4.6277,4.6793,30800.0
2008-12-12 13:30:00,7.27,7.3,7.17,7.23,15100.0,4.6857,4.705,4.6213,4.6599,15100.0
2008-12-12 14:00:00,7.24,7.3,7.17,7.26,16000.0,4.6664,4.705,4.6213,4.6793,16000.0
2008-12-12 14:30:00,7.25,7.36,7.25,7.33,18500.0,4.6728,4.7437,4.6728,4.7244,18500.0
2008-12-12 15:00:00,7.33,7.36,7.24,7.31,15800.0,4.7244,4.7437,4.6664,4.7115,15800.0
2008-12-12 15:30:00,7.32,7.33,7.29,7.31,35300.0,4.7179,4.7244,4.6986,4.7115,35300.0
2008-12-15 09:30:00,7.4,7.43,7.1,7.11,30000.0,4.7695,4.7888,4.5761,4.5826,30000.0
2008-12-15 10:00:00,7.11,7.16,6.89,6.92,44900.0,4.5826,4.6148,4.4408,4.4601,44900.0
2008-12-15 10:30:00,6.93,6.98,6.85,6.9,50500.0,4.4666,4.4988,4.415,4.4472,50500.0
2008-12-15 11:00:00,6.89,6.9,6.73,6.75,55400.0,4.4408,4.4472,4.3377,4.3506,55400.0
2008-12-15 11:30:00,6.77,6.84,6.74,6.81,77900.0,4.3634,4.4086,4.3441,4.3892,77900.0
2008-12-15 12:00:00,6.81,6.88,6.8,6.84,31100.0,4.3892,4.4343,4.3828,4.4086,31100.0
2008-12-15 12:30:00,6.84,6.86,6.81,6.81,21400.0,4.4086,4.4215,4.3892,4.3892,21400.0
2008-12-15 13:00:00,6.82,6.85,6.75,6.85,18300.0,4.3957,4.415,4.3506,4.415,18300.0
2008-12-15 13:30:00,6.85,6.86,6.82,6.86,25200.0,4.415,4.4215,4.3957,4.4215,25200.0
2008-12-15 14:00:00,6.86,6.87,6.83,6.86,39500.0,4.4215,4.4279,4.4021,4.4215,39500.0
2008-12-15 14:30:00,6.84,6.88,6.82,6.84,29600.0,4.4086,4.4343,4.3957,4.4086,29600.0
2008-12-15 15:00:00,6.83,6.87,6.8,6.84,31300.0,4.4021,4.4279,4.3828,4.4086,31300.0
2008-12-15 15:30:00,6.84,6.9,6.8,6.85,80200.0,4.4086,4.4472,4.3828,4.415,80200.0
2008-12-16 09:30:00,6.94,7.05,6.81,6.82,27500.0,4.473,4.5439,4.3892,4.3957,27500.0
2008-12-16 10:00:00,6.82,6.9,6.81,6.88,15500.0,4.3957,4.4472,4.3892,4.4343,15500.0
2008-12-16 10:30:00,6.89,6.89,6.88,6.89,9200.0,4.4408,4.4408,4.4343,4.4408,9200.0
2008-12-16 11:00:00,6.9,6.9,6.89,6.9,18700.0,4.4472,4.4472,4.4408,4.4472,18700.0
2008-12-16 11:30:00,6.9,6.9,6.89,6.9,8800.0,4.4472,4.4472,4.4408,4.4472,8800.0
2008-12-16 12:00:00,6.9,6.9,6.88,6.9,18200.0,4.4472,4.4472,4.4343,4.4472,18200.0
2008-12-16 12:30:00,6.9,6.9,6.88,6.88,6100.0,4.4472,4.4472,4.4343,4.4343,6100.0
2008-12-16 13:00:00,6.89,6.93,6.88,6.9,19500.0,4.4408,4.4666,4.4343,4.4472,19500.0
2008-12-16 13:30:00,6.9,6.93,6.89,6.91,8600.0,4.4472,4.4666,4.4408,4.4537,8600.0
2008-12-16 14:00:00,6.91,6.94,6.89,6.9,13600.0,4.4537,4.473,4.4408,4.4472,13600.0
2008-12-16 14:30:00,6.93,6.97,6.83,6.92,42300.0,4.4666,4.4923,4.4021,4.4601,42300.0
2008-12-16 15:00:00,6.92,7.12,6.87,7.0,125900.0,4.4601,4.589,4.4279,4.5117,125900.0
2008-12-16 15:30:00,7.0,7.13,6.95,7.1,88200.0,4.5117,4.5955,4.4795,4.5761,88200.0
2008-12-17 09:30:00,7.11,7.19,6.97,7.0,29600.0,4.5826,4.6341,4.4923,4.5117,29600.0
2008-12-17 10:00:00,6.99,7.09,6.98,7.09,13100.0,4.5052,4.5697,4.4988,4.5697,13100.0
2008-12-17 10:30:00,7.1,7.15,7.09,7.14,8800.0,4.5761,4.6084,4.5697,4.6019,8800.0
2008-12-17 11:00:00,7.14,7.2,7.11,7.16,11900.0,4.6019,4.6406,4.5826,4.6148,11900.0
2008-12-17 11:30:00,7.14,7.17,7.12,7.15,6200.0,4.6019,4.6213,4.589,4.6084,6200.0
2008-12-17 12:00:00,7.19,7.3,7.17,7.3,16000.0,4.6341,4.705,4.6213,4.705,16000.0
2008-12-17 12:30:00,7.3,7.36,7.3,7.35,7500.0,4.705,4.7437,4.705,4.7373,7500.0
2008-12-17 13:00:00,7.34,7.39,7.32,7.38,7300.0,4.7308,4.7631,4.7179,4.7566,7300.0
2008-12-17 13:30:00,7.37,7.56,7.37,7.52,22500.0,4.7502,4.8726,4.7502,4.8468,22500.0
2008-12-17 14:00:00,7.54,7.54,7.34,7.4,27600.0,4.8597,4.8597,4.7308,4.7695,27600.0
2008-12-17 14:30:00,7.37,7.46,7.35,7.45,32400.0,4.7502,4.8082,4.7373,4.8017,32400.0
2008-12-17 15:00:00,7.45,7.51,7.42,7.44,13100.0,4.8017,4.8404,4.7824,4.7953,13100.0
2008-12-17 15:30:00,7.43,7.48,7.37,7.44,46100.0,4.7888,4.8211,4.7502,4.7953,46100.0
2008-12-18 09:30:00,7.44,7.46,7.19,7.34,46800.0,4.7953,4.8082,4.6341,4.7308,46800.0
2008-12-18 10:00:00,7.39,7.5,7.31,7.47,21200.0,4.7631,4.8339,4.7115,4.8146,21200.0
2008-12-18 10:30:00,7.47,7.62,7.46,7.6,13000.0,4.8146,4.9113,4.8082,4.8984,13000.0
2008-12-18 11:00:00,7.6,7.63,7.58,7.58,3600.0,4.8984,4.9177,4.8855,4.8855,3600.0
2008-12-18 11:30:00,7.61,7.7,7.61,7.69,2800.0,4.9048,4.9629,4.9048,4.9564,2800.0
2008-12-18 12:00:00,7.7,7.71,7.55,7.63,14200.0,4.9629,4.9693,4.8662,4.9177,14200.0
2008-12-18 12:30:00,7.62,7.62,7.53,7.62,10300.0,4.9113,4.9113,4.8533,4.9113,10300.0
2008-12-18 13:00:00,7.62,7.64,7.59,7.59,3000.0,4.9113,4.9242,4.892,4.892,3000.0
2008-12-18 13:30:00,7.61,7.61,7.58,7.6,5100.0,4.9048,4.9048,4.8855,4.8984,5100.0
2008-12-18 14:00:00,7.59,7.6,7.57,7.58,8100.0,4.892,4.8984,4.8791,4.8855,8100.0
2008-12-18 14:30:00,7.58,7.62,7.57,7.6,17800.0,4.8855,4.9113,4.8791,4.8984,17800.0
2008-12-18 15:00:00,7.57,7.6,7.46,7.48,20900.0,4.8791,4.8984,4.8082,4.8211,20900.0
2008-12-18 15:30:00,7.46,7.53,7.44,7.51,30700.0,4.8082,4.8533,4.7953,4.8404,30700.0
2008-12-19 09:30:00,7.75,7.75,7.42,7.49,143000.0,4.9951,4.9951,4.7824,4.8275,143000.0
2008-12-19 10:00:00,7.48,7.57,7.44,7.54,47100.0,4.8211,4.8791,4.7953,4.8597,47100.0
2008-12-19 10:30:00,7.54,7.57,7.43,7.44,55300.0,4.8597,4.8791,4.7888,4.7953,55300.0
2008-12-19 11:00:00,7.44,7.48,7.41,7.47,10100.0,4.7953,4.8211,4.7759,4.8146,10100.0
2008-12-19 11:30:00,7.45,7.47,7.4,7.44,18100.0,4.8017,4.8146,4.7695,4.7953,18100.0
2008-12-19 12:00:00,7.42,7.49,7.42,7.46,15200.0,4.7824,4.8275,4.7824,4.8082,15200.0
2008-12-19 12:30:00,7.45,7.47,7.42,7.44,19500.0,4.8017,4.8146,4.7824,4.7953,19500.0
2008-12-19 13:00:00,7.45,7.47,7.41,7.43,27500.0,4.8017,4.8146,4.7759,4.7888,27500.0
2008-12-19 13:30:00,7.44,7.48,7.42,7.48,28700.0,4.7953,4.8211,4.7824,4.8211,28700.0
2008-12-19 14:00:00,7.48,7.52,7.42,7.45,80800.0,4.8211,4.8468,4.7824,4.8017,80800.0
2008-12-19 14:30:00,7.44,7.49,7.44,7.46,32600.0,4.7953,4.8275,4.7953,4.8082,32600.0
2008-12-19 15:00:00,7.46,7.48,7.4,7.4,40500.0,4.8082,4.8211,4.7695,4.7695,40500.0
2008-12-19 15:30:00,7.42,7.52,7.41,7.5,110000.0,4.7824,4.8468,4.7759,4.8339,110000.0
2008-12-22 09:30:00,7.49,7.5,7.16,7.23,86700.0,4.8275,4.8339,4.6148,4.6599,86700.0
2008-12-22 10:00:00,7.23,7.34,7.23,7.28,14100.0,4.6599,4.7308,4.6599,4.6922,14100.0
2008-12-22 10:30:00,7.31,7.4,7.26,7.38,30800.0,4.7115,4.7695,4.6793,4.7566,30800.0
2008-12-22 11:00:00,7.41,7.41,7.36,7.38,11100.0,4.7759,4.7759,4.7437,4.7566,11100.0
2008-12-22 11:30:00,7.38,7.38,7.3,7.3,25400.0,4.7566,4.7566,4.705,4.705,25400.0
2008-12-22 12:00:00,7.31,7.37,7.29,7.32,42900.0,4.7115,4.7502,4.6986,4.7179,42900.0
2008-12-22 12:30:00,7.32,7.36,7.3,7.33,11300.0,4.7179,4.7437,4.705,4.7244,11300.0
2008-12-22 13:00:00,7.33,7.41,7.32,7.4,10800.0,4.7244,4.7759,4.7179,4.7695,10800.0
2008-12-22 13:30:00,7.42,7.44,7.4,7.44,19600.0,4.7824,4.7953,4.7695,4.7953,19600.0
2008-12-22 14:00:00,7.43,7.47,7.33,7.34,84000.0,4.7888,4.8146,4.7244,4.7308,84000.0
2008-12-22 14:30:00,7.34,7.39,7.29,7.29,45500.0,4.7308,4.7631,4.6986,4.6986,45500.0
2008-12-22 15:00:00,7.32,7.36,7.31,7.32,18100.0,4.7179,4.7437,4.7115,4.7179,18100.0
2008-12-22 15:30:00,7.32,7.47,7.3,7.47,170100.0,4.7179,4.8146,4.705,4.8146,170100.0
2008-12-23 09:30:00,7.51,7.51,7.36,7.48,21800.0,4.8404,4.8404,4.7437,4.8211,21800.0
2008-12-23 10:00:00,7.49,7.5,7.29,7.37,62500.0,4.8275,4.8339,4.6986,4.7502,62500.0
2008-12-23 10:30:00,7.37,7.39,7.32,7.36,10600.0,4.7502,4.7631,4.7179,4.7437,10600.0
2008-12-23 11:00:00,7.35,7.41,7.3,7.38,78100.0,4.7373,4.7759,4.705,4.7566,78100.0
2008-12-23 11:30:00,7.38,7.38,7.31,7.33,15500.0,4.7566,4.7566,4.7115,4.7244,15500.0
2008-12-23 12:00:00,7.34,7.34,7.27,7.28,10100.0,4.7308,4.7308,4.6857,4.6922,10100.0
2008-12-23 12:30:00,7.28,7.28,7.19,7.2,11900.0,4.6922,4.6922,4.6341,4.6406,11900.0
2008-12-23 13:00:00,7.2,7.3,7.2,7.29,18600.0,4.6406,4.705,4.6406,4.6986,18600.0
2008-12-23 13:30:00,7.28,7.32,7.24,7.27,38300.0,4.6922,4.7179,4.6664,4.6857,38300.0
2008-12-23 14:00:00,7.3,7.32,7.22,7.28,54700.0,4.705,4.7179,4.6535,4.6922,54700.0
2008-12-23 14:30:00,7.28,7.3,7.22,7.28,46000.0,4.6922,4.705,4.6535,4.6922,46000.0
2008-12-23 15:00:00,7.27,7.28,7.22,7.26,43400.0,4.6857,4.6922,4.6535,4.6793,43400.0
2008-12-23 15:30:00,7.26,7.29,7.24,7.28,14500.0,4.6793,4.6986,4.6664,4.6922,14500.0
2008-12-24 09:30:00,7.28,7.3,7.12,7.12,57400.0,4.6922,4.705,4.589,4.589,57400.0
2008-12-24 10:00:00,7.11,7.22,7.09,7.22,5000.0,4.5826,4.6535,4.5697,4.6535,5000.0
2008-12-24 10:30:00,7.22,7.28,7.21,7.25,7300.0,4.6535,4.6922,4.647,4.6728,7300.0
2008-12-24 11:00:00,7.25,7.29,7.24,7.28,37300.0,4.6728,4.6986,4.6664,4.6922,37300.0
2008-12-24 11:30:00,7.29,7.29,7.26,7.26,13000.0,4.6986,4.6986,4.6793,4.6793,13000.0
2008-12-24 12:00:00,7.26,7.26,7.24,7.25,17700.0,4.6793,4.6793,4.6664,4.6728,17700.0
2008-12-24 12:30:00,7.24,7.24,7.18,7.18,8600.0,4.6664,4.6664,4.6277,4.6277,8600.0
2008-12-26 09:30:00,7.24,7.24,6.88,6.92,22600.0,4.6664,4.6664,4.4343,4.4601,22600.0
2008-12-26 10:00:00,6.92,6.95,6.89,6.92,18000.0,4.4601,4.4795,4.4408,4.4601,18000.0
2008-12-26 10:30:00,6.92,6.97,6.91,6.93,8600.0,4.4601,4.4923,4.4537,4.4666,8600.0
2008-12-26 11:00:00,6.93,6.99,6.93,6.97,35000.0,4.4666,4.5052,4.4666,4.4923,35000.0
2008-12-26 11:30:00,6.98,7.0,6.85,6.85,25500.0,4.4988,4.5117,4.415,4.415,25500.0
2008-12-26 12:00:00,6.85,6.88,6.8,6.85,20700.0,4.415,4.4343,4.3828,4.415,20700.0
2008-12-26 12:30:00,6.85,6.86,6.84,6.86,9700.0,4.415,4.4215,4.4086,4.4215,9700.0
2008-12-26 13:00:00,6.87,6.88,6.86,6.87,7700.0,4.4279,4.4343,4.4215,4.4279,7700.0
2008-12-26 13:30:00,6.86,6.88,6.86,6.86,10500.0,4.4215,4.4343,4.4215,4.4215,10500.0
2008-12-26 14:00:00,6.86,6.92,6.86,6.92,12800.0,4.4215,4.4601,4.4215,4.4601,12800.0
2008-12-26 14:30:00,6.92,6.94,6.92,6.93,8800.0,4.4601,4.473,4.4601,4.4666,8800.0
2008-12-26 15:00:00,6.94,6.97,6.94,6.97,10000.0,4.473,4.4923,4.473,4.4923,10000.0
2008-12-26 15:30:00,6.97,7.22,6.96,7.22,115300.0,4.4923,4.6535,4.4859,4.6535,115300.0
2008-12-29 09:30:00,7.22,7.22,7.01,7.03,43600.0,4.6535,4.6535,4.5181,4.531,43600.0
2008-12-29 10:00:00,7.04,7.04,6.94,6.96,34800.0,4.5375,4.5375,4.473,4.4859,34800.0
2008-12-29 10:30:00,6.98,7.08,6.92,7.02,167200.0,4.4988,4.5632,4.4601,4.5246,167200.0
2008-12-29 11:00:00,7.03,7.03,7.0,7.0,2600.0,4.531,4.531,4.5117,4.5117,2600.0
2008-12-29 11:30:00,7.01,7.05,6.93,6.98,126100.0,4.5181,4.5439,4.4666,4.4988,126100.0
2008-12-29 12:00:00,6.98,6.99,6.96,6.99,4300.0,4.4988,4.5052,4.4859,4.5052,4300.0
2008-12-29 12:30:00,6.99,7.01,6.97,6.99,15100.0,4.5052,4.5181,4.4923,4.5052,15100.0
2008-12-29 13:00:00,6.99,6.99,6.96,6.99,9100.0,4.5052,4.5052,4.4859,4.5052,9100.0
2008-12-29 13:30:00,6.99,7.05,6.95,6.99,36700.0,4.5052,4.5439,4.4795,4.5052,36700.0
2008-12-29 14:00:00,6.98,7.01,6.95,7.01,16500.0,4.4988,4.5181,4.4795,4.5181,16500.0
2008-12-29 14:30:00,7.01,7.03,6.97,6.99,26300.0,4.5181,4.531,4.4923,4.5052,26300.0
2008-12-29 15:00:00,6.99,7.04,6.97,7.02,110800.0,4.5052,4.5375,4.4923,4.5246,110800.0
2008-12-29 15:30:00,7.02,7.04,6.97,7.0,68700.0,4.5246,4.5375,4.4923,4.5117,68700.0
2008-12-30 09:30:00,7.01,7.11,6.75,7.05,102100.0,4.5181,4.5826,4.3506,4.5439,102100.0
2008-12-30 10:00:00,7.02,7.13,7.0,7.07,95000.0,4.5246,4.5955,4.5117,4.5568,95000.0
2008-12-30 10:30:00,7.08,7.09,7.03,7.05,23300.0,4.5632,4.5697,4.531,4.5439,23300.0
2008-12-30 11:00:00,7.05,7.08,7.04,7.07,23700.0,4.5439,4.5632,4.5375,4.5568,23700.0
2008-12-30 11:30:00,7.07,7.08,7.03,7.06,49000.0,4.5568,4.5632,4.531,4.5504,49000.0
2008-12-30 12:00:00,7.08,7.1,7.03,7.05,32000.0,4.5632,4.5761,4.531,4.5439,32000.0
2008-12-30 12:30:00,7.03,7.03,6.75,6.82,58700.0,4.531,4.531,4.3506,4.3957,58700.0
2008-12-30 13:00:00,6.81,6.86,6.8,6.86,6800.0,4.3892,4.4215,4.3828,4.4215,6800.0
2008-12-30 13:30:00,6.87,6.91,6.86,6.89,11500.0,4.4279,4.4537,4.4215,4.4408,11500.0
2008-12-30 14:00:00,6.88,6.95,6.87,6.93,7200.0,4.4343,4.4795,4.4279,4.4666,7200.0
2008-12-30 14:30:00,6.95,7.04,6.94,7.01,24800.0,4.4795,4.5375,4.473,4.5181,24800.0
2008-12-30 15:00:00,7.02,7.1,7.02,7.06,53800.0,4.5246,4.5761,4.5246,4.5504,53800.0
2008-12-30 15:30:00,7.05,7.19,7.05,7.14,76400.0,4.5439,4.6341,4.5439,4.6019,76400.0
2008-12-31 09:30:00,7.2,7.2,6.97,7.07,95500.0,4.6406,4.6406,4.4923,4.5568,95500.0
2008-12-31 10:00:00,7.08,7.1,7.03,7.08,66000.0,4.5632,4.5761,4.531,4.5632,66000.0
2008-12-31 10:30:00,7.07,7.2,7.06,7.15,62700.0,4.5568,4.6406,4.5504,4.6084,62700.0
2008-12-31 11:00:00,7.16,7.19,7.14,7.17,44500.0,4.6148,4.6341,4.6019,4.6213,44500.0
2008-12-31 11:30:00,7.17,7.2,7.14,7.17,44200.0,4.6213,4.6406,4.6019,4.6213,44200.0
2008-12-31 12:00:00,7.16,7.2,7.15,7.18,54800.0,4.6148,4.6406,4.6084,4.6277,54800.0
2008-12-31 12:30:00,7.18,7.2,7.15,7.18,31500.0,4.6277,4.6406,4.6084,4.6277,31500.0
2008-12-31 13:00:00,7.18,7.18,7.09,7.16,56100.0,4.6277,4.6277,4.5697,4.6148,56100.0
2008-12-31 13:30:00,7.16,7.22,7.11,7.22,33100.0,4.6148,4.6535,4.5826,4.6535,33100.0
2008-12-31 14:00:00,7.23,7.23,7.07,7.16,51300.0,4.6599,4.6599,4.5568,4.6148,51300.0
2008-12-31 14:30:00,7.18,7.35,7.18,7.35,21500.0,4.6277,4.7373,4.6277,4.7373,21500.0
2008-12-31 15:00:00,7.35,7.47,7.34,7.46,20500.0,4.7373,4.8146,4.7308,4.8082,20500.0
2008-12-31 15:30:00,7.46,7.51,7.42,7.42,50000.0,4.8082,4.8404,4.7824,4.7824,50000.0
2009-01-02 09:30:00,7.45,7.54,7.44,7.45,8300.0,4.8017,4.8597,4.7953,4.8017,8300.0
2009-01-02 10:00:00,7.45,7.52,7.43,7.51,6800.0,4.8017,4.8468,4.7888,4.8404,6800.0
2009-01-02 10:30:00,7.5,7.62,7.49,7.62,13400.0,4.8339,4.9113,4.8275,4.9113,13400.0
2009-01-02 11:00:00,7.63,7.63,7.55,7.59,8300.0,4.9177,4.9177,4.8662,4.892,8300.0
2009-01-02 11:30:00,7.61,7.67,7.58,7.65,4700.0,4.9048,4.9435,4.8855,4.9306,4700.0
2009-01-02 12:00:00,7.66,7.67,7.62,7.65,4000.0,4.9371,4.9435,4.9113,4.9306,4000.0
2009-01-02 12:30:00,7.63,7.65,7.63,7.64,10200.0,4.9177,4.9306,4.9177,4.9242,10200.0
2009-01-02 13:00:00,7.64,7.65,7.63,7.64,2700.0,4.9242,4.9306,4.9177,4.9242,2700.0
2009-01-02 13:30:00,7.65,7.67,7.65,7.66,7400.0,4.9306,4.9435,4.9306,4.9371,7400.0
2009-01-02 14:00:00,7.66,7.68,7.65,7.67,6700.0,4.9371,4.95,4.9306,4.9435,6700.0
2009-01-02 14:30:00,7.67,7.68,7.61,7.64,15500.0,4.9435,4.95,4.9048,4.9242,15500.0
2009-01-02 15:00:00,7.64,7.67,7.6,7.62,18500.0,4.9242,4.9435,4.8984,4.9113,18500.0
2009-01-02 15:30:00,7.62,7.67,7.59,7.6,71200.0,4.9113,4.9435,4.892,4.8984,71200.0
2009-01-05 09:30:00,7.69,7.77,7.52,7.54,11200.0,4.9564,5.008,4.8468,4.8597,11200.0
2009-01-05 10:00:00,7.57,7.65,7.57,7.65,5600.0,4.8791,4.9306,4.8791,4.9306,5600.0
2009-01-05 10:30:00,7.66,7.78,7.66,7.77,4200.0,4.9371,5.0144,4.9371,5.008,4200.0
2009-01-05 11:00:00,7.77,7.78,7.74,7.75,3500.0,5.008,5.0144,4.9886,4.9951,3500.0
2009-01-05 11:30:00,7.72,7.79,7.72,7.78,6600.0,4.9757,5.0209,4.9757,5.0144,6600.0
2009-01-05 12:00:00,7.75,7.85,7.75,7.85,5100.0,4.9951,5.0595,4.9951,5.0595,5100.0
2009-01-05 12:30:00,7.84,7.88,7.82,7.88,3400.0,5.0531,5.0789,5.0402,5.0789,3400.0
2009-01-05 13:00:00,7.87,7.93,7.87,7.91,4900.0,5.0724,5.1111,5.0724,5.0982,4900.0
2009-01-05 13:30:00,7.9,7.96,7.89,7.95,3600.0,5.0918,5.1304,5.0853,5.124,3600.0
2009-01-05 14:00:00,7.95,7.97,7.94,7.94,12300.0,5.124,5.1369,5.1175,5.1175,12300.0
2009-01-05 14:30:00,7.95,7.95,7.9,7.91,17500.0,5.124,5.124,5.0918,5.0982,17500.0
2009-01-05 15:00:00,7.91,7.92,7.85,7.87,16800.0,5.0982,5.1046,5.0595,5.0724,16800.0
2009-01-05 15:30:00,7.85,7.87,7.82,7.86,26300.0,5.0595,5.0724,5.0402,5.066,26300.0
2009-01-06 09:30:00,7.95,8.09,7.9,8.08,12600.0,5.124,5.2142,5.0918,5.2078,12600.0
2009-01-06 10:00:00,8.08,8.09,7.93,7.94,9300.0,5.2078,5.2142,5.1111,5.1175,9300.0
2009-01-06 10:30:00,7.94,8.1,7.94,8.09,5000.0,5.1175,5.2207,5.1175,5.2142,5000.0
2009-01-06 11:00:00,8.08,8.11,8.07,8.11,6800.0,5.2078,5.2271,5.2013,5.2271,6800.0
2009-01-06 11:30:00,8.09,8.12,8.08,8.09,9600.0,5.2142,5.2336,5.2078,5.2142,9600.0
2009-01-06 12:00:00,8.09,8.09,8.07,8.08,4000.0,5.2142,5.2142,5.2013,5.2078,4000.0
2009-01-06 12:30:00,8.08,8.09,8.06,8.09,6000.0,5.2078,5.2142,5.1949,5.2142,6000.0
2009-01-06 13:00:00,8.09,8.09,8.03,8.05,9600.0,5.2142,5.2142,5.1755,5.1884,9600.0
2009-01-06 13:30:00,8.04,8.06,8.03,8.05,13300.0,5.182,5.1949,5.1755,5.1884,13300.0
2009-01-06 14:00:00,8.05,8.1,8.02,8.1,13800.0,5.1884,5.2207,5.1691,5.2207,13800.0
2009-01-06 14:30:00,8.1,8.22,8.1,8.21,17500.0,5.2207,5.298,5.2207,5.2916,17500.0
2009-01-06 15:00:00,8.22,8.23,8.1,8.11,13400.0,5.298,5.3045,5.2207,5.2271,13400.0
2009-01-06 15:30:00,8.1,8.18,8.1,8.17,28200.0,5.2207,5.2722,5.2207,5.2658,28200.0
2009-01-07 09:30:00,8.09,8.18,7.96,8.05,19000.0,5.2142,5.2722,5.1304,5.1884,19000.0
2009-01-07 10:00:00,8.04,8.04,7.87,7.88,13800.0,5.182,5.182,5.0724,5.0789,13800.0
2009-01-07 10:30:00,7.88,7.94,7.86,7.94,15700.0,5.0789,5.1175,5.066,5.1175,15700.0
2009-01-07 11:00:00,7.95,8.04,7.93,8.04,3000.0,5.124,5.182,5.1111,5.182,3000.0
2009-01-07 11:30:00,8.04,8.13,8.02,8.13,8400.0,5.182,5.24,5.1691,5.24,8400.0
2009-01-07 12:00:00,8.13,8.14,8.11,8.12,4000.0,5.24,5.2464,5.2271,5.2336,4000.0
2009-01-07 12:30:00,8.13,8.14,8.07,8.08,5700.0,5.24,5.2464,5.2013,5.2078,5700.0
2009-01-07 13:00:00,8.08,8.08,8.04,8.06,10400.0,5.2078,5.2078,5.182,5.1949,10400.0
2009-01-07 13:30:00,8.07,8.07,8.01,8.02,7300.0,5.2013,5.2013,5.1627,5.1691,7300.0
2009-01-07 14:00:00,8.01,8.03,8.0,8.01,7800.0,5.1627,5.1755,5.1562,5.1627,7800.0
2009-01-07 14:30:00,8.0,8.05,8.0,8.05,14800.0,5.1562,5.1884,5.1562,5.1884,14800.0
2009-01-07 15:00:00,8.04,8.05,8.0,8.05,15500.0,5.182,5.1884,5.1562,5.1884,15500.0
2009-01-07 15:30:00,8.05,8.13,8.04,8.12,24700.0,5.1884,5.24,5.182,5.2336,24700.0
2009-01-08 09:30:00,8.11,8.27,7.97,8.27,27200.0,5.2271,5.3302,5.1369,5.3302,27200.0
2009-01-08 10:00:00,8.28,8.28,8.14,8.15,9600.0,5.3367,5.3367,5.2464,5.2529,9600.0
2009-01-08 10:30:00,8.13,8.35,8.12,8.33,14100.0,5.24,5.3818,5.2336,5.3689,14100.0
2009-01-08 11:00:00,8.34,8.41,8.31,8.34,5800.0,5.3754,5.4205,5.356,5.3754,5800.0
2009-01-08 11:30:00,8.3,8.3,8.26,8.29,8000.0,5.3496,5.3496,5.3238,5.3431,8000.0
2009-01-08 12:00:00,8.28,8.33,8.26,8.31,5400.0,5.3367,5.3689,5.3238,5.356,5400.0
2009-01-08 12:30:00,8.27,8.3,8.25,8.26,8400.0,5.3302,5.3496,5.3173,5.3238,8400.0
2009-01-08 13:00:00,8.24,8.24,8.2,8.2,4600.0,5.3109,5.3109,5.2851,5.2851,4600.0
2009-01-08 13:30:00,8.2,8.21,8.2,8.2,18400.0,5.2851,5.2916,5.2851,5.2851,18400.0
2009-01-08 14:00:00,8.2,8.22,8.2,8.21,10100.0,5.2851,5.298,5.2851,5.2916,10100.0
2009-01-08 14:30:00,8.2,8.29,8.2,8.27,9700.0,5.2851,5.3431,5.2851,5.3302,9700.0
2009-01-08 15:00:00,8.29,8.32,8.22,8.23,11500.0,5.3431,5.3625,5.298,5.3045,11500.0
2009-01-08 15:30:00,8.23,8.34,8.22,8.33,22900.0,5.3045,5.3754,5.298,5.3689,22900.0
2009-01-09 09:30:00,8.3,8.36,7.94,7.97,14000.0,5.3496,5.3882,5.1175,5.1369,14000.0
2009-01-09 10:00:00,7.97,8.06,7.94,8.01,38000.0,5.1369,5.1949,5.1175,5.1627,38000.0
2009-01-09 10:30:00,8.0,8.01,7.92,7.93,40700.0,5.1562,5.1627,5.1046,5.1111,40700.0
2009-01-09 11:00:00,7.94,7.96,7.89,7.91,5700.0,5.1175,5.1304,5.0853,5.0982,5700.0
2009-01-09 11:30:00,7.92,7.95,7.9,7.92,5000.0,5.1046,5.124,5.0918,5.1046,5000.0
2009-01-09 12:00:00,7.95,8.05,7.95,8.01,9400.0,5.124,5.1884,5.124,5.1627,9400.0
2009-01-09 12:30:00,8.02,8.02,7.93,7.95,6000.0,5.1691,5.1691,5.1111,5.124,6000.0
2009-01-09 13:00:00,7.98,7.98,7.92,7.93,6900.0,5.1433,5.1433,5.1046,5.1111,6900.0
2009-01-09 13:30:00,7.93,7.94,7.89,7.89,4700.0,5.1111,5.1175,5.0853,5.0853,4700.0
2009-01-09 14:00:00,7.89,7.92,7.84,7.86,7700.0,5.0853,5.1046,5.0531,5.066,7700.0
2009-01-09 14:30:00,7.87,7.89,7.85,7.85,5800.0,5.0724,5.0853,5.0595,5.0595,5800.0
2009-01-09 15:00:00,7.86,7.87,7.8,7.83,13800.0,5.066,5.0724,5.0273,5.0466,13800.0
2009-01-09 15:30:00,7.84,7.88,7.8,7.82,22500.0,5.0531,5.0789,5.0273,5.0402,22500.0
2009-01-12 09:30:00,7.71,7.94,7.71,7.84,22400.0,4.9693,5.1175,4.9693,5.0531,22400.0
2009-01-12 10:00:00,7.85,7.9,7.81,7.85,14200.0,5.0595,5.0918,5.0338,5.0595,14200.0
2009-01-12 10:30:00,7.87,7.93,7.86,7.89,3500.0,5.0724,5.1111,5.066,5.0853,3500.0
2009-01-12 11:00:00,7.92,7.99,7.88,7.95,23900.0,5.1046,5.1498,5.0789,5.124,23900.0
2009-01-12 11:30:00,7.94,8.01,7.91,8.0,22500.0,5.1175,5.1627,5.0982,5.1562,22500.0
2009-01-12 12:00:00,7.99,8.01,7.94,7.98,3200.0,5.1498,5.1627,5.1175,5.1433,3200.0
2009-01-12 12:30:00,7.99,8.03,7.95,7.95,5600.0,5.1498,5.1755,5.124,5.124,5600.0
2009-01-12 13:00:00,7.96,7.97,7.94,7.95,3900.0,5.1304,5.1369,5.1175,5.124,3900.0
2009-01-12 13:30:00,7.95,7.97,7.92,7.92,8700.0,5.124,5.1369,5.1046,5.1046,8700.0
2009-01-12 14:00:00,7.92,7.93,7.88,7.9,8300.0,5.1046,5.1111,5.0789,5.0918,8300.0
2009-01-12 14:30:00,7.89,7.9,7.88,7.9,13400.0,5.0853,5.0918,5.0789,5.0918,13400.0
2009-01-12 15:00:00,7.89,7.91,7.87,7.87,12800.0,5.0853,5.0982,5.0724,5.0724,12800.0
2009-01-12 15:30:00,7.88,7.92,7.86,7.89,27000.0,5.0789,5.1046,5.066,5.0853,27000.0
2009-01-13 09:30:00,7.86,8.14,7.86,8.1,15200.0,5.066,5.2464,5.066,5.2207,15200.0
2009-01-13 10:00:00,8.11,8.18,8.08,8.16,9900.0,5.2271,5.2722,5.2078,5.2593,9900.0
2009-01-13 10:30:00,8.14,8.24,8.11,8.24,9400.0,5.2464,5.3109,5.2271,5.3109,9400.0
2009-01-13 11:00:00,8.24,8.29,8.15,8.2,15100.0,5.3109,5.3431,5.2529,5.2851,15100.0
2009-01-13 11:30:00,8.21,8.22,8.17,8.22,9100.0,5.2916,5.298,5.2658,5.298,9100.0
2009-01-13 12:00:00,8.22,8.22,8.16,8.18,6800.0,5.298,5.298,5.2593,5.2722,6800.0
2009-01-13 12:30:00,8.18,8.19,8.16,8.16,7400.0,5.2722,5.2787,5.2593,5.2593,7400.0
2009-01-13 13:00:00,8.16,8.19,8.14,8.14,8700.0,5.2593,5.2787,5.2464,5.2464,8700.0
2009-01-13 13:30:00,8.14,8.15,8.01,8.04,12200.0,5.2464,5.2529,5.1627,5.182,12200.0
2009-01-13 14:00:00,8.04,8.11,8.03,8.07,12500.0,5.182,5.2271,5.1755,5.2013,12500.0
2009-01-13 14:30:00,8.07,8.25,8.07,8.25,10500.0,5.2013,5.3173,5.2013,5.3173,10500.0
2009-01-13 15:00:00,8.22,8.22,8.08,8.11,10100.0,5.298,5.298,5.2078,5.2271,10100.0
2009-01-13 15:30:00,8.1,8.21,8.07,8.18,21200.0,5.2207,5.2916,5.2013,5.2722,21200.0
2009-01-14 09:30:00,8.15,8.15,7.8,7.8,14300.0,5.2529,5.2529,5.0273,5.0273,14300.0
2009-01-14 10:00:00,7.8,7.82,7.69,7.72,17400.0,5.0273,5.0402,4.9564,4.9757,17400.0
2009-01-14 10:30:00,7.71,7.71,7.56,7.62,14700.0,4.9693,4.9693,4.8726,4.9113,14700.0
2009-01-14 11:00:00,7.63,7.82,7.61,7.82,12100.0,4.9177,5.0402,4.9048,5.0402,12100.0
2009-01-14 11:30:00,7.83,7.87,7.79,7.86,8600.0,5.0466,5.0724,5.0209,5.066,8600.0
2009-01-14 12:00:00,7.85,7.88,7.75,7.75,7800.0,5.0595,5.0789,4.9951,4.9951,7800.0
2009-01-14 12:30:00,7.75,7.77,7.53,7.57,16400.0,4.9951,5.008,4.8533,4.8791,16400.0
2009-01-14 13:00:00,7.59,7.59,7.53,7.54,9600.0,4.892,4.892,4.8533,4.8597,9600.0
2009-01-14 13:30:00,7.54,7.54,7.46,7.46,7700.0,4.8597,4.8597,4.8082,4.8082,7700.0
2009-01-14 14:00:00,7.45,7.48,7.4,7.46,13100.0,4.8017,4.8211,4.7695,4.8082,13100.0
2009-01-14 14:30:00,7.47,7.62,7.47,7.6,14000.0,4.8146,4.9113,4.8146,4.8984,14000.0
2009-01-14 15:00:00,7.6,7.6,7.5,7.53,19400.0,4.8984,4.8984,4.8339,4.8533,19400.0
2009-01-14 15:30:00,7.5,7.64,7.5,7.55,29500.0,4.8339,4.9242,4.8339,4.8662,29500.0
2009-01-15 09:30:00,7.46,7.56,7.42,7.42,5700.0,4.8082,4.8726,4.7824,4.7824,5700.0
2009-01-15 10:00:00,7.42,7.43,7.3,7.4,28900.0,4.7824,4.7888,4.705,4.7695,28900.0
2009-01-15 10:30:00,7.4,7.51,7.37,7.51,20000.0,4.7695,4.8404,4.7502,4.8404,20000.0
2009-01-15 11:00:00,7.49,7.53,7.49,7.51,2900.0,4.8275,4.8533,4.8275,4.8404,2900.0
2009-01-15 11:30:00,7.53,7.54,7.49,7.52,3900.0,4.8533,4.8597,4.8275,4.8468,3900.0
2009-01-15 12:00:00,7.52,7.54,7.51,7.52,5300.0,4.8468,4.8597,4.8404,4.8468,5300.0
2009-01-15 12:30:00,7.51,7.52,7.44,7.47,10800.0,4.8404,4.8468,4.7953,4.8146,10800.0
2009-01-15 13:00:00,7.47,7.5,7.47,7.48,5100.0,4.8146,4.8339,4.8146,4.8211,5100.0
2009-01-15 13:30:00,7.49,7.62,7.49,7.62,9100.0,4.8275,4.9113,4.8275,4.9113,9100.0
2009-01-15 14:00:00,7.63,7.82,7.63,7.82,18500.0,4.9177,5.0402,4.9177,5.0402,18500.0
2009-01-15 14:30:00,7.82,7.97,7.82,7.92,17100.0,5.0402,5.1369,5.0402,5.1046,17100.0
2009-01-15 15:00:00,7.93,7.99,7.86,7.9,22500.0,5.1111,5.1498,5.066,5.0918,22500.0
2009-01-15 15:30:00,7.88,7.91,7.77,7.89,34600.0,5.0789,5.0982,5.008,5.0853,34600.0
2009-01-16 09:30:00,7.95,7.95,7.77,7.8,25400.0,5.124,5.124,5.008,5.0273,25400.0
2009-01-16 10:00:00,7.79,7.85,7.64,7.65,13600.0,5.0209,5.0595,4.9242,4.9306,13600.0
2009-01-16 10:30:00,7.65,7.65,7.56,7.58,7500.0,4.9306,4.9306,4.8726,4.8855,7500.0
2009-01-16 11:00:00,7.58,7.58,7.51,7.51,8700.0,4.8855,4.8855,4.8404,4.8404,8700.0
2009-01-16 11:30:00,7.52,7.52,7.35,7.4,16700.0,4.8468,4.8468,4.7373,4.7695,16700.0
2009-01-16 12:00:00,7.4,7.45,7.37,7.45,30900.0,4.7695,4.8017,4.7502,4.8017,30900.0
2009-01-16 12:30:00,7.46,7.48,7.41,7.47,12300.0,4.8082,4.8211,4.7759,4.8146,12300.0
2009-01-16 13:00:00,7.49,7.52,7.48,7.49,14100.0,4.8275,4.8468,4.8211,4.8275,14100.0
2009-01-16 13:30:00,7.5,7.54,7.46,7.54,14100.0,4.8339,4.8597,4.8082,4.8597,14100.0
2009-01-16 14:00:00,7.56,7.58,7.49,7.55,24800.0,4.8726,4.8855,4.8275,4.8662,24800.0
2009-01-16 14:30:00,7.56,7.57,7.53,7.57,16200.0,4.8726,4.8791,4.8533,4.8791,16200.0
2009-01-16 15:00:00,7.56,7.65,7.55,7.62,23900.0,4.8726,4.9306,4.8662,4.9113,23900.0
2009-01-16 15:30:00,7.61,7.72,7.6,7.62,32800.0,4.9048,4.9757,4.8984,4.9113,32800.0
2009-01-20 09:30:00,7.53,7.6,7.31,7.34,20500.0,4.8533,4.8984,4.7115,4.7308,20500.0
2009-01-20 10:00:00,7.34,7.38,7.3,7.35,4100.0,4.7308,4.7566,4.705,4.7373,4100.0
2009-01-20 10:30:00,7.35,7.4,7.31,7.31,11800.0,4.7373,4.7695,4.7115,4.7115,11800.0
2009-01-20 11:00:00,7.33,7.34,7.3,7.31,6500.0,4.7244,4.7308,4.705,4.7115,6500.0
2009-01-20 11:30:00,7.33,7.34,7.31,7.31,6700.0,4.7244,4.7308,4.7115,4.7115,6700.0
2009-01-20 12:00:00,7.3,7.36,7.29,7.29,13600.0,4.705,4.7437,4.6986,4.6986,13600.0
2009-01-20 12:30:00,7.28,7.33,7.28,7.31,4700.0,4.6922,4.7244,4.6922,4.7115,4700.0
2009-01-20 13:00:00,7.31,7.31,7.26,7.26,4800.0,4.7115,4.7115,4.6793,4.6793,4800.0
2009-01-20 13:30:00,7.26,7.27,7.25,7.25,6800.0,4.6793,4.6857,4.6728,4.6728,6800.0
2009-01-20 14:00:00,7.25,7.27,7.23,7.23,9300.0,4.6728,4.6857,4.6599,4.6599,9300.0
2009-01-20 14:30:00,7.23,7.24,7.16,7.17,11500.0,4.6599,4.6664,4.6148,4.6213,11500.0
2009-01-20 15:00:00,7.17,7.18,7.13,7.18,15200.0,4.6213,4.6277,4.5955,4.6277,15200.0
2009-01-20 15:30:00,7.16,7.2,7.12,7.14,35400.0,4.6148,4.6406,4.589,4.6019,35400.0
2009-01-21 09:30:00,7.1,7.26,7.1,7.24,13700.0,4.5761,4.6793,4.5761,4.6664,13700.0
2009-01-21 10:00:00,7.24,7.26,7.21,7.21,9200.0,4.6664,4.6793,4.647,4.647,9200.0
2009-01-21 10:30:00,7.21,7.21,7.13,7.14,17600.0,4.647,4.647,4.5955,4.6019,17600.0
2009-01-21 11:00:00,7.12,7.15,7.09,7.13,35800.0,4.589,4.6084,4.5697,4.5955,35800.0
2009-01-21 11:30:00,7.13,7.15,7.11,7.15,22200.0,4.5955,4.6084,4.5826,4.6084,22200.0
2009-01-21 12:00:00,7.14,7.17,7.13,7.15,8300.0,4.6019,4.6213,4.5955,4.6084,8300.0
2009-01-21 12:30:00,7.15,7.17,7.15,7.17,6700.0,4.6084,4.6213,4.6084,4.6213,6700.0
2009-01-21 13:00:00,7.17,7.17,7.14,7.15,10900.0,4.6213,4.6213,4.6019,4.6084,10900.0
2009-01-21 13:30:00,7.16,7.32,7.16,7.29,11900.0,4.6148,4.7179,4.6148,4.6986,11900.0
2009-01-21 14:00:00,7.29,7.37,7.26,7.37,12900.0,4.6986,4.7502,4.6793,4.7502,12900.0
2009-01-21 14:30:00,7.37,7.41,7.35,7.38,16500.0,4.7502,4.7759,4.7373,4.7566,16500.0
2009-01-21 15:00:00,7.38,7.51,7.38,7.45,18200.0,4.7566,4.8404,4.7566,4.8017,18200.0
2009-01-21 15:30:00,7.45,7.51,7.45,7.49,28700.0,4.8017,4.8404,4.8017,4.8275,28700.0
2009-01-22 09:30:00,7.36,7.44,7.23,7.31,7700.0,4.7437,4.7953,4.6599,4.7115,7700.0
2009-01-22 10:00:00,7.33,7.33,7.25,7.31,23000.0,4.7244,4.7244,4.6728,4.7115,23000.0
2009-01-22 10:30:00,7.31,7.31,7.25,7.25,12800.0,4.7115,4.7115,4.6728,4.6728,12800.0
2009-01-22 11:00:00,7.25,7.26,7.2,7.22,12700.0,4.6728,4.6793,4.6406,4.6535,12700.0
2009-01-22 11:30:00,7.22,7.22,7.15,7.16,6200.0,4.6535,4.6535,4.6084,4.6148,6200.0
2009-01-22 12:00:00,7.16,7.29,7.16,7.27,13200.0,4.6148,4.6986,4.6148,4.6857,13200.0
2009-01-22 12:30:00,7.28,7.4,7.28,7.4,4500.0,4.6922,4.7695,4.6922,4.7695,4500.0
2009-01-22 13:00:00,7.39,7.43,7.38,7.42,7900.0,4.7631,4.7888,4.7566,4.7824,7900.0
2009-01-22 13:30:00,7.42,7.5,7.39,7.5,6500.0,4.7824,4.8339,4.7631,4.8339,6500.0
2009-01-22 14:00:00,7.5,7.62,7.49,7.58,11700.0,4.8339,4.9113,4.8275,4.8855,11700.0
2009-01-22 14:30:00,7.57,7.57,7.41,7.42,13300.0,4.8791,4.8791,4.7759,4.7824,13300.0
2009-01-22 15:00:00,7.43,7.43,7.35,7.36,19300.0,4.7888,4.7888,4.7373,4.7437,19300.0
2009-01-22 15:30:00,7.35,7.45,7.35,7.35,17900.0,4.7373,4.8017,4.7373,4.7373,17900.0
2009-01-23 09:30:00,7.18,7.2,7.11,7.17,6800.0,4.6277,4.6406,4.5826,4.6213,6800.0
2009-01-23 10:00:00,7.18,7.28,7.17,7.28,7100.0,4.6277,4.6922,4.6213,4.6922,7100.0
2009-01-23 10:30:00,7.24,7.27,7.15,7.19,10700.0,4.6664,4.6857,4.6084,4.6341,10700.0
2009-01-23 11:00:00,7.17,7.36,7.16,7.3,39300.0,4.6213,4.7437,4.6148,4.705,39300.0
2009-01-23 11:30:00,7.29,7.29,7.2,7.2,12700.0,4.6986,4.6986,4.6406,4.6406,12700.0
2009-01-23 12:00:00,7.2,7.26,7.2,7.22,7300.0,4.6406,4.6793,4.6406,4.6535,7300.0
2009-01-23 12:30:00,7.21,7.26,7.2,7.23,9700.0,4.647,4.6793,4.6406,4.6599,9700.0
2009-01-23 13:00:00,7.21,7.35,7.21,7.32,6100.0,4.647,4.7373,4.647,4.7179,6100.0
2009-01-23 13:30:00,7.32,7.4,7.32,7.38,4400.0,4.7179,4.7695,4.7179,4.7566,4400.0
2009-01-23 14:00:00,7.4,7.46,7.33,7.34,9900.0,4.7695,4.8082,4.7244,4.7308,9900.0
2009-01-23 14:30:00,7.33,7.43,7.33,7.38,28900.0,4.7244,4.7888,4.7244,4.7566,28900.0
2009-01-23 15:00:00,7.38,7.49,7.37,7.48,24200.0,4.7566,4.8275,4.7502,4.8211,24200.0
2009-01-23 15:30:00,7.48,7.52,7.44,7.52,36500.0,4.8211,4.8468,4.7953,4.8468,36500.0
2009-01-26 09:30:00,7.47,7.6,7.41,7.57,19000.0,4.8146,4.8984,4.7759,4.8791,19000.0
2009-01-26 10:00:00,7.57,7.63,7.56,7.56,11600.0,4.8791,4.9177,4.8726,4.8726,11600.0
2009-01-26 10:30:00,7.57,7.57,7.54,7.55,5600.0,4.8791,4.8791,4.8597,4.8662,5600.0
2009-01-26 11:00:00,7.55,7.55,7.49,7.49,6300.0,4.8662,4.8662,4.8275,4.8275,6300.0
2009-01-26 11:30:00,7.49,7.51,7.45,7.46,3000.0,4.8275,4.8404,4.8017,4.8082,3000.0
2009-01-26 12:00:00,7.46,7.46,7.45,7.45,9100.0,4.8082,4.8082,4.8017,4.8017,9100.0
2009-01-26 12:30:00,7.45,7.45,7.4,7.44,17100.0,4.8017,4.8017,4.7695,4.7953,17100.0
2009-01-26 13:00:00,7.41,7.44,7.41,7.43,9100.0,4.7759,4.7953,4.7759,4.7888,9100.0
2009-01-26 13:30:00,7.42,7.42,7.35,7.37,10900.0,4.7824,4.7824,4.7373,4.7502,10900.0
2009-01-26 14:00:00,7.37,7.37,7.23,7.29,12800.0,4.7502,4.7502,4.6599,4.6986,12800.0
2009-01-26 14:30:00,7.28,7.33,7.27,7.33,6500.0,4.6922,4.7244,4.6857,4.7244,6500.0
2009-01-26 15:00:00,7.35,7.48,7.35,7.47,10200.0,4.7373,4.8211,4.7373,4.8146,10200.0
2009-01-26 15:30:00,7.46,7.46,7.34,7.36,22200.0,4.8082,4.8082,4.7308,4.7437,22200.0
2009-01-27 09:30:00,7.37,7.66,7.24,7.64,15400.0,4.7502,4.9371,4.6664,4.9242,15400.0
2009-01-27 10:00:00,7.65,7.73,7.56,7.71,8500.0,4.9306,4.9822,4.8726,4.9693,8500.0
2009-01-27 10:30:00,7.69,7.69,7.64,7.65,5700.0,4.9564,4.9564,4.9242,4.9306,5700.0
2009-01-27 11:00:00,7.65,7.8,7.64,7.78,20800.0,4.9306,5.0273,4.9242,5.0144,20800.0
2009-01-27 11:30:00,7.78,7.81,7.77,7.79,6200.0,5.0144,5.0338,5.008,5.0209,6200.0
2009-01-27 12:00:00,7.8,8.0,7.8,7.97,9200.0,5.0273,5.1562,5.0273,5.1369,9200.0
2009-01-27 12:30:00,7.99,8.05,7.97,8.03,11900.0,5.1498,5.1884,5.1369,5.1755,11900.0
2009-01-27 13:00:00,8.04,8.12,8.02,8.07,8800.0,5.182,5.2336,5.1691,5.2013,8800.0
2009-01-27 13:30:00,8.07,8.24,8.02,8.22,21000.0,5.2013,5.3109,5.1691,5.298,21000.0
2009-01-27 14:00:00,8.22,8.25,8.11,8.11,11800.0,5.298,5.3173,5.2271,5.2271,11800.0
2009-01-27 14:30:00,8.11,8.22,8.1,8.2,18500.0,5.2271,5.298,5.2207,5.2851,18500.0
2009-01-27 15:00:00,8.22,8.29,8.17,8.27,21600.0,5.298,5.3431,5.2658,5.3302,21600.0
2009-01-27 15:30:00,8.26,8.29,8.21,8.24,49200.0,5.3238,5.3431,5.2916,5.3109,49200.0
2009-01-28 09:30:00,8.33,8.47,8.23,8.42,8300.0,5.3689,5.4591,5.3045,5.4269,8300.0
2009-01-28 10:00:00,8.42,8.49,8.41,8.48,8200.0,5.4269,5.472,5.4205,5.4656,8200.0
2009-01-28 10:30:00,8.48,8.66,8.47,8.61,38400.0,5.4656,5.5816,5.4591,5.5494,38400.0
2009-01-28 11:00:00,8.61,8.69,8.61,8.66,7700.0,5.5494,5.6009,5.5494,5.5816,7700.0
2009-01-28 11:30:00,8.67,8.74,8.65,8.66,10100.0,5.588,5.6332,5.5752,5.5816,10100.0
2009-01-28 12:00:00,8.65,8.73,8.64,8.73,8100.0,5.5752,5.6267,5.5687,5.6267,8100.0
2009-01-28 12:30:00,8.7,8.83,8.7,8.77,18300.0,5.6074,5.6912,5.6074,5.6525,18300.0
2009-01-28 13:00:00,8.77,8.85,8.74,8.83,11100.0,5.6525,5.7041,5.6332,5.6912,11100.0
2009-01-28 13:30:00,8.83,8.84,8.79,8.8,17800.0,5.6912,5.6976,5.6654,5.6718,17800.0
2009-01-28 14:00:00,8.8,8.91,8.8,8.82,19700.0,5.6718,5.7427,5.6718,5.6847,19700.0
2009-01-28 14:30:00,8.81,8.84,8.78,8.83,14100.0,5.6783,5.6976,5.6589,5.6912,14100.0
2009-01-28 15:00:00,8.87,8.88,8.73,8.75,22800.0,5.7169,5.7234,5.6267,5.6396,22800.0
2009-01-28 15:30:00,8.77,8.82,8.74,8.82,29500.0,5.6525,5.6847,5.6332,5.6847,29500.0
2009-01-29 09:30:00,8.7,8.7,8.48,8.48,10500.0,5.6074,5.6074,5.4656,5.4656,10500.0
2009-01-29 10:00:00,8.45,8.47,8.33,8.36,20800.0,5.4462,5.4591,5.3689,5.3882,20800.0
2009-01-29 10:30:00,8.34,8.35,8.25,8.32,6700.0,5.3754,5.3818,5.3173,5.3625,6700.0
2009-01-29 11:00:00,8.29,8.29,8.25,8.25,1400.0,5.3431,5.3431,5.3173,5.3173,1400.0
2009-01-29 11:30:00,8.23,8.25,8.22,8.23,3500.0,5.3045,5.3173,5.298,5.3045,3500.0
2009-01-29 12:00:00,8.22,8.22,8.03,8.04,10200.0,5.298,5.298,5.1755,5.182,10200.0
2009-01-29 12:30:00,8.06,8.13,8.05,8.1,9600.0,5.1949,5.24,5.1884,5.2207,9600.0
2009-01-29 13:00:00,8.08,8.12,8.05,8.05,7900.0,5.2078,5.2336,5.1884,5.1884,7900.0
2009-01-29 13:30:00,8.06,8.08,7.98,8.01,10600.0,5.1949,5.2078,5.1433,5.1627,10600.0
2009-01-29 14:00:00,8.01,8.07,8.01,8.06,8300.0,5.1627,5.2013,5.1627,5.1949,8300.0
2009-01-29 14:30:00,8.08,8.1,8.04,8.05,8900.0,5.2078,5.2207,5.182,5.1884,8900.0
2009-01-29 15:00:00,8.06,8.12,8.05,8.09,14400.0,5.1949,5.2336,5.1884,5.2142,14400.0
2009-01-29 15:30:00,8.08,8.08,7.87,7.92,31300.0,5.2078,5.2078,5.0724,5.1046,31300.0
2009-01-30 09:30:00,8.0,8.11,7.9,8.01,8300.0,5.1562,5.2271,5.0918,5.1627,8300.0
2009-01-30 10:00:00,8.04,8.04,7.75,7.75,6300.0,5.182,5.182,4.9951,4.9951,6300.0
2009-01-30 10:30:00,7.72,7.83,7.72,7.82,10700.0,4.9757,5.0466,4.9757,5.0402,10700.0
2009-01-30 11:00:00,7.82,7.89,7.65,7.65,9000.0,5.0402,5.0853,4.9306,4.9306,9000.0
2009-01-30 11:30:00,7.67,7.75,7.65,7.74,5100.0,4.9435,4.9951,4.9306,4.9886,5100.0
2009-01-30 12:00:00,7.74,7.89,7.72,7.89,15200.0,4.9886,5.0853,4.9757,5.0853,15200.0
2009-01-30 12:30:00,7.89,8.06,7.89,8.04,5600.0,5.0853,5.1949,5.0853,5.182,5600.0
2009-01-30 13:00:00,8.06,8.17,8.06,8.1,9700.0,5.1949,5.2658,5.1949,5.2207,9700.0
2009-01-30 13:30:00,8.09,8.1,7.99,8.04,4900.0,5.2142,5.2207,5.1498,5.182,4900.0
2009-01-30 14:00:00,8.05,8.11,8.04,8.11,8600.0,5.1884,5.2271,5.182,5.2271,8600.0
2009-01-30 14:30:00,8.12,8.14,8.07,8.08,8400.0,5.2336,5.2464,5.2013,5.2078,8400.0
2009-01-30 15:00:00,8.09,8.13,8.01,8.01,9900.0,5.2142,5.24,5.1627,5.1627,9900.0
2009-01-30 15:30:00,8.0,8.03,7.85,7.87,60500.0,5.1562,5.1755,5.0595,5.0724,60500.0
2009-02-02 09:30:00,7.8,7.83,7.72,7.75,4000.0,5.0273,5.0466,4.9757,4.9951,4000.0
2009-02-02 10:00:00,7.76,7.97,7.76,7.95,4800.0,5.0015,5.1369,5.0015,5.124,4800.0
2009-02-02 10:30:00,7.94,7.97,7.9,7.95,10400.0,5.1175,5.1369,5.0918,5.124,10400.0
2009-02-02 11:00:00,7.96,7.96,7.85,7.89,4100.0,5.1304,5.1304,5.0595,5.0853,4100.0
2009-02-02 11:30:00,7.9,8.06,7.9,8.05,5500.0,5.0918,5.1949,5.0918,5.1884,5500.0
2009-02-02 12:00:00,8.05,8.09,8.03,8.07,4300.0,5.1884,5.2142,5.1755,5.2013,4300.0
2009-02-02 12:30:00,8.07,8.08,8.02,8.04,3400.0,5.2013,5.2078,5.1691,5.182,3400.0
2009-02-02 13:00:00,8.06,8.06,7.94,7.97,7400.0,5.1949,5.1949,5.1175,5.1369,7400.0
2009-02-02 13:30:00,7.95,7.97,7.89,7.89,6400.0,5.124,5.1369,5.0853,5.0853,6400.0
2009-02-02 14:00:00,7.91,7.96,7.89,7.95,6300.0,5.0982,5.1304,5.0853,5.124,6300.0
2009-02-02 14:30:00,7.97,7.98,7.92,7.94,16500.0,5.1369,5.1433,5.1046,5.1175,16500.0
2009-02-02 15:00:00,7.93,8.07,7.93,8.05,12000.0,5.1111,5.2013,5.1111,5.1884,12000.0
2009-02-02 15:30:00,8.07,8.12,8.0,8.01,26500.0,5.2013,5.2336,5.1562,5.1627,26500.0
2009-02-03 09:30:00,8.15,8.15,7.83,7.84,33800.0,5.2529,5.2529,5.0466,5.0531,33800.0
2009-02-03 10:00:00,7.86,7.86,7.61,7.66,19000.0,5.066,5.066,4.9048,4.9371,19000.0
2009-02-03 10:30:00,7.66,7.73,7.65,7.72,9700.0,4.9371,4.9822,4.9306,4.9757,9700.0
2009-02-03 11:00:00,7.72,7.8,7.71,7.77,10200.0,4.9757,5.0273,4.9693,5.008,10200.0
2009-02-03 11:30:00,7.76,7.77,7.69,7.7,11100.0,5.0015,5.008,4.9564,4.9629,11100.0
2009-02-03 12:00:00,7.69,7.75,7.69,7.72,12600.0,4.9564,4.9951,4.9564,4.9757,12600.0
2009-02-03 12:30:00,7.7,7.85,7.7,7.8,19000.0,4.9629,5.0595,4.9629,5.0273,19000.0
2009-02-03 13:00:00,7.8,7.92,7.78,7.92,15800.0,5.0273,5.1046,5.0144,5.1046,15800.0
2009-02-03 13:30:00,7.9,7.96,7.88,7.95,7800.0,5.0918,5.1304,5.0789,5.124,7800.0
2009-02-03 14:00:00,7.93,8.0,7.93,7.98,11200.0,5.1111,5.1562,5.1111,5.1433,11200.0
2009-02-03 14:30:00,7.97,8.06,7.97,8.05,15600.0,5.1369,5.1949,5.1369,5.1884,15600.0
2009-02-03 15:00:00,8.06,8.1,8.05,8.08,14000.0,5.1949,5.2207,5.1884,5.2078,14000.0
2009-02-03 15:30:00,8.07,8.07,8.01,8.05,22500.0,5.2013,5.2013,5.1627,5.1884,22500.0
2009-02-04 09:30:00,8.04,8.04,7.73,7.93,22500.0,5.182,5.182,4.9822,5.1111,22500.0
2009-02-04 10:00:00,7.93,8.03,7.93,8.03,15100.0,5.1111,5.1755,5.1111,5.1755,15100.0
2009-02-04 10:30:00,8.03,8.13,8.03,8.12,5100.0,5.1755,5.24,5.1755,5.2336,5100.0
2009-02-04 11:00:00,8.12,8.13,8.07,8.1,6500.0,5.2336,5.24,5.2013,5.2207,6500.0
2009-02-04 11:30:00,8.1,8.11,8.06,8.1,6100.0,5.2207,5.2271,5.1949,5.2207,6100.0
2009-02-04 12:00:00,8.08,8.11,8.08,8.09,3700.0,5.2078,5.2271,5.2078,5.2142,3700.0
2009-02-04 12:30:00,8.08,8.08,8.02,8.04,5800.0,5.2078,5.2078,5.1691,5.182,5800.0
2009-02-04 13:00:00,8.03,8.06,8.01,8.06,5700.0,5.1755,5.1949,5.1627,5.1949,5700.0
2009-02-04 13:30:00,8.04,8.04,7.87,7.9,6300.0,5.182,5.182,5.0724,5.0918,6300.0
2009-02-04 14:00:00,7.88,7.89,7.78,7.79,10000.0,5.0789,5.0853,5.0144,5.0209,10000.0
2009-02-04 14:30:00,7.8,7.9,7.77,7.9,11700.0,5.0273,5.0918,5.008,5.0918,11700.0
2009-02-04 15:00:00,7.88,7.93,7.87,7.87,8400.0,5.0789,5.1111,5.0724,5.0724,8400.0
2009-02-04 15:30:00,7.87,7.93,7.86,7.92,11500.0,5.0724,5.1111,5.066,5.1046,11500.0
2009-02-05 09:30:00,7.89,7.95,7.79,7.8,2600.0,5.0853,5.124,5.0209,5.0273,2600.0
2009-02-05 10:00:00,7.78,8.0,7.76,7.97,8000.0,5.0144,5.1562,5.0015,5.1369,8000.0
2009-02-05 10:30:00,7.93,8.11,7.93,8.09,5000.0,5.1111,5.2271,5.1111,5.2142,5000.0
2009-02-05 11:00:00,8.08,8.12,8.07,8.1,3800.0,5.2078,5.2336,5.2013,5.2207,3800.0
2009-02-05 11:30:00,8.07,8.1,8.03,8.07,2900.0,5.2013,5.2207,5.1755,5.2013,2900.0
2009-02-05 12:00:00,8.09,8.29,8.09,8.25,9700.0,5.2142,5.3431,5.2142,5.3173,9700.0
2009-02-05 12:30:00,8.28,8.28,8.22,8.28,6900.0,5.3367,5.3367,5.298,5.3367,6900.0
2009-02-05 13:00:00,8.26,8.26,8.14,8.16,5500.0,5.3238,5.3238,5.2464,5.2593,5500.0
2009-02-05 13:30:00,8.15,8.19,8.13,8.19,1800.0,5.2529,5.2787,5.24,5.2787,1800.0
2009-02-05 14:00:00,8.16,8.26,8.16,8.26,8300.0,5.2593,5.3238,5.2593,5.3238,8300.0
2009-02-05 14:30:00,8.27,8.29,8.21,8.26,17100.0,5.3302,5.3431,5.2916,5.3238,17100.0
2009-02-05 15:00:00,8.27,8.28,8.2,8.24,9100.0,5.3302,5.3367,5.2851,5.3109,9100.0
2009-02-05 15:30:00,8.25,8.32,8.23,8.25,25100.0,5.3173,5.3625,5.3045,5.3173,25100.0
2009-02-06 09:30:00,8.19,8.65,8.19,8.64,16000.0,5.2787,5.5752,5.2787,5.5687,16000.0
2009-02-06 10:00:00,8.64,8.64,8.54,8.57,6400.0,5.5687,5.5687,5.5043,5.5236,6400.0
2009-02-06 10:30:00,8.56,8.65,8.54,8.65,22300.0,5.5171,5.5752,5.5043,5.5752,22300.0
2009-02-06 11:00:00,8.62,8.88,8.62,8.85,35800.0,5.5558,5.7234,5.5558,5.7041,35800.0
2009-02-06 11:30:00,8.85,9.22,8.84,9.17,72800.0,5.7041,5.9425,5.6976,5.9103,72800.0
2009-02-06 12:00:00,9.16,9.16,8.9,8.9,15800.0,5.9039,5.9039,5.7363,5.7363,15800.0
2009-02-06 12:30:00,8.9,8.98,8.9,8.95,6700.0,5.7363,5.7878,5.7363,5.7685,6700.0
2009-02-06 13:00:00,8.94,9.08,8.91,9.06,14500.0,5.7621,5.8523,5.7427,5.8394,14500.0
2009-02-06 13:30:00,9.07,9.14,9.07,9.14,7900.0,5.8459,5.891,5.8459,5.891,7900.0
2009-02-06 14:00:00,9.11,9.14,8.99,9.0,13100.0,5.8716,5.891,5.7943,5.8007,13100.0
2009-02-06 14:30:00,9.02,9.05,9.0,9.05,12800.0,5.8136,5.833,5.8007,5.833,12800.0
2009-02-06 15:00:00,9.06,9.3,9.04,9.29,26200.0,5.8394,5.9941,5.8265,5.9877,26200.0
2009-02-06 15:30:00,9.3,9.49,9.26,9.31,48900.0,5.9941,6.1166,5.9683,6.0005,48900.0
2009-02-09 09:30:00,9.26,9.27,9.04,9.06,10700.0,5.9683,5.9748,5.8265,5.8394,10700.0
2009-02-09 10:00:00,9.05,9.13,9.03,9.1,3200.0,5.833,5.8845,5.8201,5.8652,3200.0
2009-02-09 10:30:00,9.12,9.2,9.1,9.17,2700.0,5.8781,5.9296,5.8652,5.9103,2700.0
2009-02-09 11:00:00,9.2,9.2,9.08,9.08,10200.0,5.9296,5.9296,5.8523,5.8523,10200.0
2009-02-09 11:30:00,9.08,9.1,8.99,9.1,10500.0,5.8523,5.8652,5.7943,5.8652,10500.0
2009-02-09 12:00:00,9.09,9.09,9.03,9.08,3000.0,5.8587,5.8587,5.8201,5.8523,3000.0
2009-02-09 12:30:00,9.04,9.18,9.02,9.18,21900.0,5.8265,5.9168,5.8136,5.9168,21900.0
2009-02-09 13:00:00,9.14,9.19,9.14,9.18,5200.0,5.891,5.9232,5.891,5.9168,5200.0
2009-02-09 13:30:00,9.15,9.15,9.09,9.11,4900.0,5.8974,5.8974,5.8587,5.8716,4900.0
2009-02-09 14:00:00,9.11,9.15,9.05,9.07,10000.0,5.8716,5.8974,5.833,5.8459,10000.0
2009-02-09 14:30:00,9.06,9.08,9.02,9.07,11400.0,5.8394,5.8523,5.8136,5.8459,11400.0
2009-02-09 15:00:00,9.06,9.15,9.06,9.15,4400.0,5.8394,5.8974,5.8394,5.8974,4400.0
2009-02-09 15:30:00,9.11,9.2,9.11,9.2,31400.0,5.8716,5.9296,5.8716,5.9296,31400.0
2009-02-10 09:30:00,9.12,9.21,9.0,9.15,12900.0,5.8781,5.9361,5.8007,5.8974,12900.0
2009-02-10 10:00:00,9.15,9.21,9.0,9.21,20700.0,5.8974,5.9361,5.8007,5.9361,20700.0
2009-02-10 10:30:00,9.2,9.28,9.17,9.19,9000.0,5.9296,5.9812,5.9103,5.9232,9000.0
2009-02-10 11:00:00,9.18,9.22,8.95,9.0,17000.0,5.9168,5.9425,5.7685,5.8007,17000.0
2009-02-10 11:30:00,8.99,9.0,8.8,8.82,31400.0,5.7943,5.8007,5.6718,5.6847,31400.0
2009-02-10 12:00:00,8.83,8.83,8.63,8.63,7700.0,5.6912,5.6912,5.5623,5.5623,7700.0
2009-02-10 12:30:00,8.64,8.65,8.57,8.57,8700.0,5.5687,5.5752,5.5236,5.5236,8700.0
2009-02-10 13:00:00,8.56,8.56,8.33,8.34,18400.0,5.5171,5.5171,5.3689,5.3754,18400.0
2009-02-10 13:30:00,8.34,8.36,8.15,8.26,20200.0,5.3754,5.3882,5.2529,5.3238,20200.0
2009-02-10 14:00:00,8.29,8.42,8.23,8.24,14600.0,5.3431,5.4269,5.3045,5.3109,14600.0
2009-02-10 14:30:00,8.25,8.31,8.2,8.26,21200.0,5.3173,5.356,5.2851,5.3238,21200.0
2009-02-10 15:00:00,8.26,8.33,8.24,8.28,18900.0,5.3238,5.3689,5.3109,5.3367,18900.0
2009-02-10 15:30:00,8.27,8.47,8.25,8.36,34000.0,5.3302,5.4591,5.3173,5.3882,34000.0
2009-02-11 09:30:00,8.4,8.71,8.38,8.71,25200.0,5.414,5.6138,5.4011,5.6138,25200.0
2009-02-11 10:00:00,8.72,8.77,8.66,8.66,5500.0,5.6203,5.6525,5.5816,5.5816,5500.0
2009-02-11 10:30:00,8.65,8.71,8.62,8.7,6600.0,5.5752,5.6138,5.5558,5.6074,6600.0
2009-02-11 11:00:00,8.71,8.86,8.7,8.86,8100.0,5.6138,5.7105,5.6074,5.7105,8100.0
2009-02-11 11:30:00,8.88,8.89,8.76,8.82,9200.0,5.7234,5.7298,5.6461,5.6847,9200.0
2009-02-11 12:00:00,8.83,8.85,8.75,8.77,5100.0,5.6912,5.7041,5.6396,5.6525,5100.0
2009-02-11 12:30:00,8.77,8.82,8.76,8.76,3500.0,5.6525,5.6847,5.6461,5.6461,3500.0
2009-02-11 13:00:00,8.77,8.78,8.72,8.74,4900.0,5.6525,5.6589,5.6203,5.6332,4900.0
2009-02-11 13:30:00,8.74,8.74,8.63,8.63,6400.0,5.6332,5.6332,5.5623,5.5623,6400.0
2009-02-11 14:00:00,8.64,8.7,8.54,8.57,21500.0,5.5687,5.6074,5.5043,5.5236,21500.0
2009-02-11 14:30:00,8.58,8.7,8.56,8.67,8700.0,5.53,5.6074,5.5171,5.588,8700.0
2009-02-11 15:00:00,8.68,8.74,8.62,8.74,11700.0,5.5945,5.6332,5.5558,5.6332,11700.0
2009-02-11 15:30:00,8.74,8.74,8.62,8.7,14600.0,5.6332,5.6332,5.5558,5.6074,14600.0
2009-02-12 09:30:00,8.57,8.72,8.49,8.49,3400.0,5.5236,5.6203,5.472,5.472,3400.0
2009-02-12 10:00:00,8.49,8.54,8.41,8.54,4500.0,5.472,5.5043,5.4205,5.5043,4500.0
2009-02-12 10:30:00,8.57,8.59,8.49,8.56,26900.0,5.5236,5.5365,5.472,5.5171,26900.0
2009-02-12 11:00:00,8.57,8.71,8.55,8.7,8200.0,5.5236,5.6138,5.5107,5.6074,8200.0
2009-02-12 11:30:00,8.69,8.8,8.68,8.8,5900.0,5.6009,5.6718,5.5945,5.6718,5900.0
2009-02-12 12:00:00,8.79,8.85,8.77,8.85,3500.0,5.6654,5.7041,5.6525,5.7041,3500.0
2009-02-12 12:30:00,8.86,8.91,8.84,8.87,14600.0,5.7105,5.7427,5.6976,5.7169,14600.0
2009-02-12 13:00:00,8.86,8.86,8.75,8.79,8500.0,5.7105,5.7105,5.6396,5.6654,8500.0
2009-02-12 13:30:00,8.77,8.79,8.72,8.76,17300.0,5.6525,5.6654,5.6203,5.6461,17300.0
2009-02-12 14:00:00,8.75,8.81,8.73,8.74,10200.0,5.6396,5.6783,5.6267,5.6332,10200.0
2009-02-12 14:30:00,8.73,8.73,8.56,8.57,3700.0,5.6267,5.6267,5.5171,5.5236,3700.0
2009-02-12 15:00:00,8.58,8.67,8.4,8.67,38800.0,5.53,5.588,5.414,5.588,38800.0
2009-02-12 15:30:00,8.69,8.83,8.63,8.77,21400.0,5.6009,5.6912,5.5623,5.6525,21400.0
2009-02-13 09:30:00,8.8,8.81,8.67,8.75,6300.0,5.6718,5.6783,5.588,5.6396,6300.0
2009-02-13 10:00:00,8.75,8.8,8.72,8.78,20700.0,5.6396,5.6718,5.6203,5.6589,20700.0
2009-02-13 10:30:00,8.77,8.96,8.77,8.9,6400.0,5.6525,5.775,5.6525,5.7363,6400.0
2009-02-13 11:00:00,8.91,8.91,8.75,8.77,4200.0,5.7427,5.7427,5.6396,5.6525,4200.0
2009-02-13 11:30:00,8.78,8.78,8.7,8.72,3700.0,5.6589,5.6589,5.6074,5.6203,3700.0
2009-02-13 12:00:00,8.7,8.71,8.65,8.67,7700.0,5.6074,5.6138,5.5752,5.588,7700.0
2009-02-13 12:30:00,8.67,8.7,8.55,8.55,4400.0,5.588,5.6074,5.5107,5.5107,4400.0
2009-02-13 13:00:00,8.52,8.6,8.48,8.59,21200.0,5.4914,5.5429,5.4656,5.5365,21200.0
2009-02-13 13:30:00,8.59,8.71,8.57,8.68,4400.0,5.5365,5.6138,5.5236,5.5945,4400.0
2009-02-13 14:00:00,8.67,8.68,8.57,8.64,9100.0,5.588,5.5945,5.5236,5.5687,9100.0
2009-02-13 14:30:00,8.62,8.62,8.5,8.58,12600.0,5.5558,5.5558,5.4785,5.53,12600.0
2009-02-13 15:00:00,8.58,8.62,8.49,8.56,10800.0,5.53,5.5558,5.472,5.5171,10800.0
2009-02-13 15:30:00,8.58,8.63,8.54,8.54,14500.0,5.53,5.5623,5.5043,5.5043,14500.0
2009-02-17 09:30:00,8.31,8.45,8.19,8.37,21800.0,5.356,5.4462,5.2787,5.3947,21800.0
2009-02-17 10:00:00,8.36,8.59,8.36,8.5,13100.0,5.3882,5.5365,5.3882,5.4785,13100.0
2009-02-17 10:30:00,8.53,8.75,8.53,8.73,12200.0,5.4978,5.6396,5.4978,5.6267,12200.0
2009-02-17 11:00:00,8.73,8.73,8.53,8.63,13900.0,5.6267,5.6267,5.4978,5.5623,13900.0
2009-02-17 11:30:00,8.62,8.62,8.54,8.57,6200.0,5.5558,5.5558,5.5043,5.5236,6200.0
2009-02-17 12:00:00,8.58,8.61,8.58,8.6,3000.0,5.53,5.5494,5.53,5.5429,3000.0
2009-02-17 12:30:00,8.58,8.61,8.55,8.59,5100.0,5.53,5.5494,5.5107,5.5365,5100.0
2009-02-17 13:00:00,8.61,8.62,8.56,8.6,5700.0,5.5494,5.5558,5.5171,5.5429,5700.0
2009-02-17 13:30:00,8.61,8.73,8.61,8.69,6900.0,5.5494,5.6267,5.5494,5.6009,6900.0
2009-02-17 14:00:00,8.68,8.85,8.66,8.76,10400.0,5.5945,5.7041,5.5816,5.6461,10400.0
2009-02-17 14:30:00,8.76,8.88,8.76,8.77,24200.0,5.6461,5.7234,5.6461,5.6525,24200.0
2009-02-17 15:00:00,8.79,8.83,8.74,8.8,18600.0,5.6654,5.6912,5.6332,5.6718,18600.0
2009-02-17 15:30:00,8.82,8.95,8.82,8.82,27100.0,5.6847,5.7685,5.6847,5.6847,27100.0
2009-02-18 09:30:00,8.8,8.8,8.5,8.5,12200.0,5.6718,5.6718,5.4785,5.4785,12200.0
2009-02-18 10:00:00,8.48,8.52,8.35,8.45,48400.0,5.4656,5.4914,5.3818,5.4462,48400.0
2009-02-18 10:30:00,8.46,8.58,8.46,8.56,18600.0,5.4527,5.53,5.4527,5.5171,18600.0
2009-02-18 11:00:00,8.55,8.67,8.53,8.65,3900.0,5.5107,5.588,5.4978,5.5752,3900.0
2009-02-18 11:30:00,8.66,8.73,8.59,8.66,27200.0,5.5816,5.6267,5.5365,5.5816,27200.0
2009-02-18 12:00:00,8.65,8.73,8.65,8.65,16400.0,5.5752,5.6267,5.5752,5.5752,16400.0
2009-02-18 12:30:00,8.64,8.69,8.57,8.63,42200.0,5.5687,5.6009,5.5236,5.5623,42200.0
2009-02-18 13:00:00,8.61,8.64,8.5,8.5,8700.0,5.5494,5.5687,5.4785,5.4785,8700.0
2009-02-18 13:30:00,8.5,8.51,8.49,8.49,4600.0,5.4785,5.4849,5.472,5.472,4600.0
2009-02-18 14:00:00,8.49,8.51,8.35,8.47,11700.0,5.472,5.4849,5.3818,5.4591,11700.0
2009-02-18 14:30:00,8.44,8.44,8.27,8.35,20000.0,5.4398,5.4398,5.3302,5.3818,20000.0
2009-02-18 15:00:00,8.38,8.41,8.33,8.35,11000.0,5.4011,5.4205,5.3689,5.3818,11000.0
2009-02-18 15:30:00,8.34,8.78,8.34,8.43,124300.0,5.3754,5.6589,5.3754,5.4334,124300.0
2009-02-19 09:30:00,8.67,8.84,8.51,8.64,18400.0,5.588,5.6976,5.4849,5.5687,18400.0
2009-02-19 10:00:00,8.63,8.65,8.57,8.58,3400.0,5.5623,5.5752,5.5236,5.53,3400.0
2009-02-19 10:30:00,8.6,8.61,8.48,8.49,12800.0,5.5429,5.5494,5.4656,5.472,12800.0
2009-02-19 11:00:00,8.51,8.6,8.5,8.6,8900.0,5.4849,5.5429,5.4785,5.5429,8900.0
2009-02-19 11:30:00,8.58,8.6,8.48,8.49,7600.0,5.53,5.5429,5.4656,5.472,7600.0
2009-02-19 12:00:00,8.49,8.52,8.45,8.5,12500.0,5.472,5.4914,5.4462,5.4785,12500.0
2009-02-19 12:30:00,8.5,8.59,8.48,8.57,5400.0,5.4785,5.5365,5.4656,5.5236,5400.0
2009-02-19 13:00:00,8.56,8.77,8.52,8.77,14800.0,5.5171,5.6525,5.4914,5.6525,14800.0
2009-02-19 13:30:00,8.77,8.77,8.68,8.7,8600.0,5.6525,5.6525,5.5945,5.6074,8600.0
2009-02-19 14:00:00,8.68,8.72,8.66,8.7,6700.0,5.5945,5.6203,5.5816,5.6074,6700.0
2009-02-19 14:30:00,8.67,8.71,8.66,8.71,19400.0,5.588,5.6138,5.5816,5.6138,19400.0
2009-02-19 15:00:00,8.71,8.73,8.65,8.69,12200.0,5.6138,5.6267,5.5752,5.6009,12200.0
2009-02-19 15:30:00,8.68,8.68,8.52,8.58,23400.0,5.5945,5.5945,5.4914,5.53,23400.0
2009-02-20 09:30:00,8.45,8.49,8.23,8.36,23000.0,5.4462,5.472,5.3045,5.3882,23000.0
2009-02-20 10:00:00,8.38,8.53,8.33,8.46,39100.0,5.4011,5.4978,5.3689,5.4527,39100.0
2009-02-20 10:30:00,8.44,8.44,8.26,8.28,16300.0,5.4398,5.4398,5.3238,5.3367,16300.0
2009-02-20 11:00:00,8.28,8.32,8.28,8.32,8600.0,5.3367,5.3625,5.3367,5.3625,8600.0
2009-02-20 11:30:00,8.31,8.31,8.27,8.27,6700.0,5.356,5.356,5.3302,5.3302,6700.0
2009-02-20 12:00:00,8.28,8.31,8.27,8.27,5400.0,5.3367,5.356,5.3302,5.3302,5400.0
2009-02-20 12:30:00,8.27,8.28,8.19,8.19,7700.0,5.3302,5.3367,5.2787,5.2787,7700.0
2009-02-20 13:00:00,8.18,8.31,8.15,8.31,13800.0,5.2722,5.356,5.2529,5.356,13800.0
2009-02-20 13:30:00,8.29,8.31,8.25,8.26,20300.0,5.3431,5.356,5.3173,5.3238,20300.0
2009-02-20 14:00:00,8.25,8.31,8.24,8.24,25400.0,5.3173,5.356,5.3109,5.3109,25400.0
2009-02-20 14:30:00,8.25,8.32,8.22,8.25,20000.0,5.3173,5.3625,5.298,5.3173,20000.0
2009-02-20 15:00:00,8.23,8.24,8.15,8.16,10300.0,5.3045,5.3109,5.2529,5.2593,10300.0
2009-02-20 15:30:00,8.15,8.26,8.14,8.19,22300.0,5.2529,5.3238,5.2464,5.2787,22300.0
2009-02-23 09:30:00,8.42,8.42,8.15,8.23,10600.0,5.4269,5.4269,5.2529,5.3045,10600.0
2009-02-23 10:00:00,8.25,8.27,8.09,8.18,42300.0,5.3173,5.3302,5.2142,5.2722,42300.0
2009-02-23 10:30:00,8.2,8.25,8.13,8.17,12500.0,5.2851,5.3173,5.24,5.2658,12500.0
2009-02-23 11:00:00,8.17,8.28,8.17,8.24,12000.0,5.2658,5.3367,5.2658,5.3109,12000.0
2009-02-23 11:30:00,8.23,8.24,8.17,8.17,8900.0,5.3045,5.3109,5.2658,5.2658,8900.0
2009-02-23 12:00:00,8.2,8.21,8.17,8.2,4600.0,5.2851,5.2916,5.2658,5.2851,4600.0
2009-02-23 12:30:00,8.19,8.2,8.01,8.01,6200.0,5.2787,5.2851,5.1627,5.1627,6200.0
2009-02-23 13:00:00,8.02,8.15,8.01,8.13,5400.0,5.1691,5.2529,5.1627,5.24,5400.0
2009-02-23 13:30:00,8.13,8.16,8.09,8.11,6600.0,5.24,5.2593,5.2142,5.2271,6600.0
2009-02-23 14:00:00,8.1,8.18,8.05,8.15,10600.0,5.2207,5.2722,5.1884,5.2529,10600.0
2009-02-23 14:30:00,8.16,8.16,8.06,8.09,10500.0,5.2593,5.2593,5.1949,5.2142,10500.0
2009-02-23 15:00:00,8.08,8.15,8.0,8.09,12500.0,5.2078,5.2529,5.1562,5.2142,12500.0
2009-02-23 15:30:00,8.08,8.15,7.96,8.03,41600.0,5.2078,5.2529,5.1304,5.1755,41600.0
2009-02-24 09:30:00,8.16,8.18,8.06,8.06,13000.0,5.2593,5.2722,5.1949,5.1949,13000.0
2009-02-24 10:00:00,8.05,8.05,7.97,8.0,26100.0,5.1884,5.1884,5.1369,5.1562,26100.0
2009-02-24 10:30:00,8.01,8.1,7.97,8.0,22200.0,5.1627,5.2207,5.1369,5.1562,22200.0
2009-02-24 11:00:00,8.03,8.07,7.99,8.03,11500.0,5.1755,5.2013,5.1498,5.1755,11500.0
2009-02-24 11:30:00,8.04,8.06,7.97,8.0,92400.0,5.182,5.1949,5.1369,5.1562,92400.0
2009-02-24 12:00:00,8.0,8.02,7.94,8.01,8900.0,5.1562,5.1691,5.1175,5.1627,8900.0
2009-02-24 12:30:00,8.02,8.04,7.97,8.0,10700.0,5.1691,5.182,5.1369,5.1562,10700.0
2009-02-24 13:00:00,7.99,8.06,7.99,8.05,11100.0,5.1498,5.1949,5.1498,5.1884,11100.0
2009-02-24 13:30:00,8.03,8.12,8.02,8.08,19500.0,5.1755,5.2336,5.1691,5.2078,19500.0
2009-02-24 14:00:00,8.08,8.08,7.99,8.01,24800.0,5.2078,5.2078,5.1498,5.1627,24800.0
2009-02-24 14:30:00,8.0,8.03,7.99,7.99,17200.0,5.1562,5.1755,5.1498,5.1498,17200.0
2009-02-24 15:00:00,8.0,8.12,7.99,8.09,31500.0,5.1562,5.2336,5.1498,5.2142,31500.0
2009-02-24 15:30:00,8.1,8.11,7.98,7.98,38700.0,5.2207,5.2271,5.1433,5.1433,38700.0
2009-02-25 09:30:00,7.89,7.97,7.81,7.86,15600.0,5.0853,5.1369,5.0338,5.066,15600.0
2009-02-25 10:00:00,7.85,7.87,7.73,7.83,17200.0,5.0595,5.0724,4.9822,5.0466,17200.0
2009-02-25 10:30:00,7.83,7.84,7.65,7.7,16400.0,5.0466,5.0531,4.9306,4.9629,16400.0
2009-02-25 11:00:00,7.69,7.75,7.69,7.73,10000.0,4.9564,4.9951,4.9564,4.9822,10000.0
2009-02-25 11:30:00,7.75,7.82,7.53,7.53,26200.0,4.9951,5.0402,4.8533,4.8533,26200.0
2009-02-25 12:00:00,7.54,7.54,7.44,7.48,23000.0,4.8597,4.8597,4.7953,4.8211,23000.0
2009-02-25 12:30:00,7.48,7.59,7.48,7.57,4300.0,4.8211,4.892,4.8211,4.8791,4300.0
2009-02-25 13:00:00,7.57,7.66,7.57,7.65,8800.0,4.8791,4.9371,4.8791,4.9306,8800.0
2009-02-25 13:30:00,7.66,7.86,7.66,7.84,10800.0,4.9371,5.066,4.9371,5.0531,10800.0
2009-02-25 14:00:00,7.83,7.83,7.7,7.79,53000.0,5.0466,5.0466,4.9629,5.0209,53000.0
2009-02-25 14:30:00,7.79,7.8,7.75,7.8,13200.0,5.0209,5.0273,4.9951,5.0273,13200.0
2009-02-25 15:00:00,7.8,7.94,7.8,7.93,33000.0,5.0273,5.1175,5.0273,5.1111,33000.0
2009-02-25 15:30:00,7.93,7.97,7.59,7.66,106400.0,5.1111,5.1369,4.892,4.9371,106400.0
2009-02-26 09:30:00,7.62,7.76,7.53,7.71,21300.0,4.9113,5.0015,4.8533,4.9693,21300.0
2009-02-26 10:00:00,7.71,7.77,7.53,7.54,35900.0,4.9693,5.008,4.8533,4.8597,35900.0
2009-02-26 10:30:00,7.53,7.65,7.53,7.64,8700.0,4.8533,4.9306,4.8533,4.9242,8700.0
2009-02-26 11:00:00,7.64,7.76,7.62,7.76,9600.0,4.9242,5.0015,4.9113,5.0015,9600.0
2009-02-26 11:30:00,7.75,7.8,7.74,7.8,8900.0,4.9951,5.0273,4.9886,5.0273,8900.0
2009-02-26 12:00:00,7.8,7.83,7.8,7.82,6500.0,5.0273,5.0466,5.0273,5.0402,6500.0
2009-02-26 12:30:00,7.81,7.86,7.81,7.85,5100.0,5.0338,5.066,5.0338,5.0595,5100.0
2009-02-26 13:00:00,7.85,7.95,7.83,7.94,14900.0,5.0595,5.124,5.0466,5.1175,14900.0
2009-02-26 13:30:00,7.95,8.01,7.95,7.95,11400.0,5.124,5.1627,5.124,5.124,11400.0
2009-02-26 14:00:00,7.95,7.95,7.86,7.89,8500.0,5.124,5.124,5.066,5.0853,8500.0
2009-02-26 14:30:00,7.88,7.96,7.82,7.85,23000.0,5.0789,5.1304,5.0402,5.0595,23000.0
2009-02-26 15:00:00,7.84,7.85,7.69,7.78,15200.0,5.0531,5.0595,4.9564,5.0144,15200.0
2009-02-26 15:30:00,7.78,8.12,7.74,8.07,41600.0,5.0144,5.2336,4.9886,5.2013,41600.0
2009-02-27 09:30:00,8.01,8.29,7.96,8.19,15000.0,5.1627,5.3431,5.1304,5.2787,15000.0
2009-02-27 10:00:00,8.16,8.2,8.05,8.05,12100.0,5.2593,5.2851,5.1884,5.1884,12100.0
2009-02-27 10:30:00,8.04,8.07,7.97,8.0,24500.0,5.182,5.2013,5.1369,5.1562,24500.0
2009-02-27 11:00:00,8.0,8.01,7.95,7.96,13400.0,5.1562,5.1627,5.124,5.1304,13400.0
2009-02-27 11:30:00,7.97,8.0,7.97,8.0,7800.0,5.1369,5.1562,5.1369,5.1562,7800.0
2009-02-27 12:00:00,8.0,8.0,7.96,7.98,8300.0,5.1562,5.1562,5.1304,5.1433,8300.0
2009-02-27 12:30:00,7.99,7.99,7.92,7.98,4100.0,5.1498,5.1498,5.1046,5.1433,4100.0
2009-02-27 13:00:00,8.0,8.0,7.98,8.0,4500.0,5.1562,5.1562,5.1433,5.1562,4500.0
2009-02-27 13:30:00,8.0,8.0,7.94,8.0,12200.0,5.1562,5.1562,5.1175,5.1562,12200.0
2009-02-27 14:00:00,8.0,8.01,7.98,7.99,25500.0,5.1562,5.1627,5.1433,5.1498,25500.0
2009-02-27 14:30:00,7.98,8.0,7.86,8.0,7100.0,5.1433,5.1562,5.066,5.1562,7100.0
2009-02-27 15:00:00,7.99,7.99,7.8,7.83,6900.0,5.1498,5.1498,5.0273,5.0466,6900.0
2009-02-27 15:30:00,7.83,7.85,7.68,7.72,22500.0,5.0466,5.0595,4.95,4.9757,22500.0
2009-03-02 09:30:00,7.59,7.59,7.24,7.24,16900.0,4.892,4.892,4.6664,4.6664,16900.0
2009-03-02 10:00:00,7.23,7.27,7.04,7.07,19500.0,4.6599,4.6857,4.5375,4.5568,19500.0
2009-03-02 10:30:00,7.06,7.14,7.06,7.1,14200.0,4.5504,4.6019,4.5504,4.5761,14200.0
2009-03-02 11:00:00,7.1,7.13,7.1,7.12,8400.0,4.5761,4.5955,4.5761,4.589,8400.0
2009-03-02 11:30:00,7.11,7.12,7.1,7.11,4500.0,4.5826,4.589,4.5761,4.5826,4500.0
2009-03-02 12:00:00,7.11,7.12,7.08,7.08,4900.0,4.5826,4.589,4.5632,4.5632,4900.0
2009-03-02 12:30:00,7.07,7.09,7.06,7.08,4100.0,4.5568,4.5697,4.5504,4.5632,4100.0
2009-03-02 13:00:00,7.07,7.08,7.06,7.07,4900.0,4.5568,4.5632,4.5504,4.5568,4900.0
2009-03-02 13:30:00,7.07,7.08,7.06,7.07,4900.0,4.5568,4.5632,4.5504,4.5568,4900.0
2009-03-02 14:00:00,7.07,7.08,7.01,7.02,14700.0,4.5568,4.5632,4.5181,4.5246,14700.0
2009-03-02 14:30:00,7.02,7.14,7.01,7.14,17900.0,4.5246,4.6019,4.5181,4.6019,17900.0
2009-03-02 15:00:00,7.13,7.21,7.11,7.19,21800.0,4.5955,4.647,4.5826,4.6341,21800.0
2009-03-02 15:30:00,7.2,7.37,7.2,7.34,47800.0,4.6406,4.7502,4.6406,4.7308,47800.0
2009-03-03 09:30:00,7.22,7.33,7.05,7.11,17600.0,4.7756,4.8483,4.6631,4.7028,17600.0
2009-03-03 10:00:00,7.12,7.19,7.07,7.16,9900.0,4.7094,4.7557,4.6764,4.7359,9900.0
2009-03-03 10:30:00,7.15,7.21,7.12,7.12,9900.0,4.7293,4.769,4.7094,4.7094,9900.0
2009-03-03 11:00:00,7.12,7.17,7.03,7.07,18600.0,4.7094,4.7425,4.6499,4.6764,18600.0
2009-03-03 11:30:00,7.07,7.08,7.04,7.04,18200.0,4.6764,4.683,4.6565,4.6565,18200.0
2009-03-03 12:00:00,7.03,7.12,7.03,7.12,15100.0,4.6499,4.7094,4.6499,4.7094,15100.0
2009-03-03 12:30:00,7.12,7.13,7.08,7.08,10400.0,4.7094,4.7161,4.683,4.683,10400.0
2009-03-03 13:00:00,7.07,7.08,7.03,7.03,10400.0,4.6764,4.683,4.6499,4.6499,10400.0
2009-03-03 13:30:00,7.03,7.06,6.98,7.02,20200.0,4.6499,4.6698,4.6168,4.6433,20200.0
2009-03-03 14:00:00,7.02,7.13,7.02,7.13,7600.0,4.6433,4.7161,4.6433,4.7161,7600.0
2009-03-03 14:30:00,7.13,7.23,7.12,7.22,18600.0,4.7161,4.7822,4.7094,4.7756,18600.0
2009-03-03 15:00:00,7.22,7.22,7.0,7.0,42200.0,4.7756,4.7756,4.6301,4.6301,42200.0
2009-03-03 15:30:00,7.01,7.01,6.82,6.87,70900.0,4.6367,4.6367,4.511,4.5441,70900.0
2009-03-04 09:30:00,6.99,7.06,6.94,7.0,15800.0,4.6235,4.6698,4.5904,4.6301,15800.0
2009-03-04 10:00:00,7.0,7.04,6.94,7.04,34800.0,4.6301,4.6565,4.5904,4.6565,34800.0
2009-03-04 10:30:00,7.02,7.21,7.02,7.17,17600.0,4.6433,4.769,4.6433,4.7425,17600.0
2009-03-04 11:00:00,7.18,7.27,7.15,7.18,12200.0,4.7491,4.8087,4.7293,4.7491,12200.0
2009-03-04 11:30:00,7.18,7.36,7.18,7.36,10100.0,4.7491,4.8682,4.7491,4.8682,10100.0
2009-03-04 12:00:00,7.36,7.36,7.31,7.31,8200.0,4.8682,4.8682,4.8351,4.8351,8200.0
2009-03-04 12:30:00,7.32,7.34,7.2,7.23,10300.0,4.8417,4.855,4.7624,4.7822,10300.0
2009-03-04 13:00:00,7.25,7.3,7.22,7.28,8500.0,4.7954,4.8285,4.7756,4.8153,8500.0
2009-03-04 13:30:00,7.3,7.4,7.29,7.4,5800.0,4.8285,4.8946,4.8219,4.8946,5800.0
2009-03-04 14:00:00,7.39,7.44,7.38,7.38,11800.0,4.888,4.9211,4.8814,4.8814,11800.0
2009-03-04 14:30:00,7.4,7.59,7.39,7.58,11700.0,4.8946,5.0203,4.888,5.0137,11700.0
2009-03-04 15:00:00,7.58,7.73,7.58,7.72,13900.0,5.0137,5.1129,5.0137,5.1063,13900.0
2009-03-04 15:30:00,7.72,7.73,7.43,7.47,48600.0,5.1063,5.1129,4.9145,4.9409,48600.0
2009-03-05 09:30:00,7.52,7.52,7.24,7.32,14100.0,4.974,4.974,4.7888,4.8417,14100.0
2009-03-05 10:00:00,7.31,7.33,7.19,7.19,8500.0,4.8351,4.8483,4.7557,4.7557,8500.0
2009-03-05 10:30:00,7.19,7.22,7.16,7.18,10800.0,4.7557,4.7756,4.7359,4.7491,10800.0
2009-03-05 11:00:00,7.17,7.17,6.98,6.98,4200.0,4.7425,4.7425,4.6168,4.6168,4200.0
2009-03-05 11:30:00,6.98,6.99,6.94,6.96,8800.0,4.6168,4.6235,4.5904,4.6036,8800.0
2009-03-05 12:00:00,6.97,7.03,6.96,7.03,5400.0,4.6102,4.6499,4.6036,4.6499,5400.0
2009-03-05 12:30:00,7.03,7.05,6.99,7.0,7400.0,4.6499,4.6631,4.6235,4.6301,7400.0
2009-03-05 13:00:00,7.0,7.12,7.0,7.08,7800.0,4.6301,4.7094,4.6301,4.683,7800.0
2009-03-05 13:30:00,7.08,7.11,7.03,7.06,12100.0,4.683,4.7028,4.6499,4.6698,12100.0
2009-03-05 14:00:00,7.06,7.06,6.98,7.0,11600.0,4.6698,4.6698,4.6168,4.6301,11600.0
2009-03-05 14:30:00,7.0,7.05,6.95,6.95,14700.0,4.6301,4.6631,4.597,4.597,14700.0
2009-03-05 15:00:00,6.95,6.98,6.82,6.88,22200.0,4.597,4.6168,4.511,4.5507,22200.0
2009-03-05 15:30:00,6.91,6.91,6.8,6.83,33300.0,4.5705,4.5705,4.4978,4.5176,33300.0
2009-03-06 09:30:00,6.75,7.08,6.75,6.99,7400.0,4.4647,4.683,4.4647,4.6235,7400.0
2009-03-06 10:00:00,6.96,6.97,6.84,6.84,11900.0,4.6036,4.6102,4.5242,4.5242,11900.0
2009-03-06 10:30:00,6.87,6.88,6.75,6.76,5900.0,4.5441,4.5507,4.4647,4.4713,5900.0
2009-03-06 11:00:00,6.78,6.92,6.76,6.91,17100.0,4.4846,4.5772,4.4713,4.5705,17100.0
2009-03-06 11:30:00,6.93,7.02,6.93,7.02,11000.0,4.5838,4.6433,4.5838,4.6433,11000.0
2009-03-06 12:00:00,6.99,7.03,6.95,6.99,6200.0,4.6235,4.6499,4.597,4.6235,6200.0
2009-03-06 12:30:00,6.97,7.01,6.95,6.99,12900.0,4.6102,4.6367,4.597,4.6235,12900.0
2009-03-06 13:00:00,6.99,7.01,6.95,7.01,11500.0,4.6235,4.6367,4.597,4.6367,11500.0
2009-03-06 13:30:00,6.99,7.0,6.95,6.96,16700.0,4.6235,4.6301,4.597,4.6036,16700.0
2009-03-06 14:00:00,6.96,7.02,6.94,6.96,8300.0,4.6036,4.6433,4.5904,4.6036,8300.0
2009-03-06 14:30:00,6.94,6.96,6.92,6.93,12100.0,4.5904,4.6036,4.5772,4.5838,12100.0
2009-03-06 15:00:00,6.93,6.93,6.86,6.88,9500.0,4.5838,4.5838,4.5375,4.5507,9500.0
2009-03-06 15:30:00,6.86,7.13,6.86,7.12,27900.0,4.5375,4.7161,4.5375,4.7094,27900.0
2009-03-09 09:30:00,7.04,7.14,6.92,7.12,4600.0,4.6565,4.7227,4.5772,4.7094,4600.0
2009-03-09 10:00:00,7.13,7.22,7.08,7.17,13800.0,4.7161,4.7756,4.683,4.7425,13800.0
2009-03-09 10:30:00,7.18,7.18,7.11,7.12,10700.0,4.7491,4.7491,4.7028,4.7094,10700.0
2009-03-09 11:00:00,7.1,7.12,7.0,7.04,11200.0,4.6962,4.7094,4.6301,4.6565,11200.0
2009-03-09 11:30:00,7.05,7.08,6.99,6.99,6800.0,4.6631,4.683,4.6235,4.6235,6800.0
2009-03-09 12:00:00,7.02,7.02,6.96,6.98,5500.0,4.6433,4.6433,4.6036,4.6168,5500.0
2009-03-09 12:30:00,6.96,6.96,6.88,6.89,3500.0,4.6036,4.6036,4.5507,4.5573,3500.0
2009-03-09 13:00:00,6.88,6.88,6.75,6.77,3500.0,4.5507,4.5507,4.4647,4.4779,3500.0
2009-03-09 13:30:00,6.76,6.78,6.75,6.77,4800.0,4.4713,4.4846,4.4647,4.4779,4800.0
2009-03-09 14:00:00,6.75,6.82,6.75,6.81,37600.0,4.4647,4.511,4.4647,4.5044,37600.0
2009-03-09 14:30:00,6.82,6.89,6.77,6.85,25800.0,4.511,4.5573,4.4779,4.5309,25800.0
2009-03-09 15:00:00,6.84,6.84,6.78,6.79,6800.0,4.5242,4.5242,4.4846,4.4912,6800.0
2009-03-09 15:30:00,6.79,6.82,6.75,6.81,14300.0,4.4912,4.511,4.4647,4.5044,14300.0
2009-03-10 09:30:00,6.97,7.6,6.97,7.6,28100.0,4.6102,5.0269,4.6102,5.0269,28100.0
2009-03-10 10:00:00,7.6,7.87,7.55,7.72,50000.0,5.0269,5.2055,4.9939,5.1063,50000.0
2009-03-10 10:30:00,7.71,7.81,7.65,7.77,14400.0,5.0997,5.1658,5.06,5.1394,14400.0
2009-03-10 11:00:00,7.76,7.82,7.7,7.74,34300.0,5.1328,5.1724,5.0931,5.1195,34300.0
2009-03-10 11:30:00,7.71,7.8,7.69,7.76,8700.0,5.0997,5.1592,5.0865,5.1328,8700.0
2009-03-10 12:00:00,7.79,7.87,7.79,7.86,20100.0,5.1526,5.2055,5.1526,5.1989,20100.0
2009-03-10 12:30:00,7.86,7.86,7.61,7.61,50000.0,5.1989,5.1989,5.0335,5.0335,50000.0
2009-03-10 13:00:00,7.6,7.6,7.48,7.5,13000.0,5.0269,5.0269,4.9476,4.9608,13000.0
2009-03-10 13:30:00,7.48,7.6,7.48,7.56,12700.0,4.9476,5.0269,4.9476,5.0005,12700.0
2009-03-10 14:00:00,7.56,7.59,7.51,7.55,15400.0,5.0005,5.0203,4.9674,4.9939,15400.0
2009-03-10 14:30:00,7.55,7.68,7.55,7.68,9100.0,4.9939,5.0798,4.9939,5.0798,9100.0
2009-03-10 15:00:00,7.7,7.84,7.65,7.84,23100.0,5.0931,5.1857,5.06,5.1857,23100.0
2009-03-10 15:30:00,7.83,7.83,7.6,7.7,74400.0,5.1791,5.1791,5.0269,5.0931,74400.0
2009-03-11 09:30:00,7.91,8.05,7.67,8.02,18400.0,5.232,5.3246,5.0732,5.3047,18400.0
2009-03-11 10:00:00,8.01,8.16,8.01,8.11,32900.0,5.2981,5.3973,5.2981,5.3643,32900.0
2009-03-11 10:30:00,8.11,8.18,8.07,8.15,40200.0,5.3643,5.4106,5.3378,5.3907,40200.0
2009-03-11 11:00:00,8.18,8.2,8.14,8.14,61000.0,5.4106,5.4238,5.3841,5.3841,61000.0
2009-03-11 11:30:00,8.16,8.16,8.01,8.02,16600.0,5.3973,5.3973,5.2981,5.3047,16600.0
2009-03-11 12:00:00,8.02,8.02,7.87,7.87,11800.0,5.3047,5.3047,5.2055,5.2055,11800.0
2009-03-11 12:30:00,7.88,7.88,7.65,7.74,20700.0,5.2121,5.2121,5.06,5.1195,20700.0
2009-03-11 13:00:00,7.74,7.77,7.69,7.74,11100.0,5.1195,5.1394,5.0865,5.1195,11100.0
2009-03-11 13:30:00,7.72,7.8,7.69,7.73,9600.0,5.1063,5.1592,5.0865,5.1129,9600.0
2009-03-11 14:00:00,7.74,7.78,7.62,7.66,11300.0,5.1195,5.146,5.0402,5.0666,11300.0
2009-03-11 14:30:00,7.67,7.76,7.65,7.76,8300.0,5.0732,5.1328,5.06,5.1328,8300.0
2009-03-11 15:00:00,7.76,7.85,7.76,7.84,17300.0,5.1328,5.1923,5.1328,5.1857,17300.0
2009-03-11 15:30:00,7.84,7.9,7.79,7.79,51400.0,5.1857,5.2254,5.1526,5.1526,51400.0
2009-03-12 09:30:00,7.74,7.77,7.47,7.48,17500.0,5.1195,5.1394,4.9409,4.9476,17500.0
2009-03-12 10:00:00,7.49,7.72,7.49,7.65,13000.0,4.9542,5.1063,4.9542,5.06,13000.0
2009-03-12 10:30:00,7.66,7.95,7.63,7.83,20000.0,5.0666,5.2584,5.0468,5.1791,20000.0
2009-03-12 11:00:00,7.83,7.99,7.81,7.93,53800.0,5.1791,5.2849,5.1658,5.2452,53800.0
2009-03-12 11:30:00,7.93,7.99,7.89,7.98,23600.0,5.2452,5.2849,5.2187,5.2783,23600.0
2009-03-12 12:00:00,7.97,8.0,7.9,7.9,94700.0,5.2717,5.2915,5.2254,5.2254,94700.0
2009-03-12 12:30:00,7.9,7.91,7.89,7.9,14800.0,5.2254,5.232,5.2187,5.2254,14800.0
2009-03-12 13:00:00,7.9,7.9,7.86,7.89,17500.0,5.2254,5.2254,5.1989,5.2187,17500.0
2009-03-12 13:30:00,7.89,7.9,7.73,7.77,22700.0,5.2187,5.2254,5.1129,5.1394,22700.0
2009-03-12 14:00:00,7.81,7.88,7.76,7.84,13900.0,5.1658,5.2121,5.1328,5.1857,13900.0
2009-03-12 14:30:00,7.85,7.91,7.84,7.89,19700.0,5.1923,5.232,5.1857,5.2187,19700.0
2009-03-12 15:00:00,7.9,7.9,7.85,7.88,65600.0,5.2254,5.2254,5.1923,5.2121,65600.0
2009-03-12 15:30:00,7.88,7.95,7.79,7.8,115400.0,5.2121,5.2584,5.1526,5.1592,115400.0
2009-03-13 09:30:00,7.7,7.8,7.44,7.64,95000.0,5.0931,5.1592,4.9211,5.0534,95000.0
2009-03-13 10:00:00,7.6,7.64,7.53,7.6,34000.0,5.0269,5.0534,4.9806,5.0269,34000.0
2009-03-13 10:30:00,7.6,7.72,7.59,7.62,52300.0,5.0269,5.1063,5.0203,5.0402,52300.0
2009-03-13 11:00:00,7.61,7.65,7.61,7.63,26600.0,5.0335,5.06,5.0335,5.0468,26600.0
2009-03-13 11:30:00,7.62,7.63,7.53,7.53,25300.0,5.0402,5.0468,4.9806,4.9806,25300.0
2009-03-13 12:00:00,7.55,7.61,7.51,7.59,15100.0,4.9939,5.0335,4.9674,5.0203,15100.0
2009-03-13 12:30:00,7.59,7.63,7.59,7.63,35600.0,5.0203,5.0468,5.0203,5.0468,35600.0
2009-03-13 13:00:00,7.62,7.68,7.6,7.6,53900.0,5.0402,5.0798,5.0269,5.0269,53900.0
2009-03-13 13:30:00,7.62,7.62,7.57,7.58,14300.0,5.0402,5.0402,5.0071,5.0137,14300.0
2009-03-13 14:00:00,7.59,7.62,7.59,7.6,18700.0,5.0203,5.0402,5.0203,5.0269,18700.0
2009-03-13 14:30:00,7.6,7.65,7.59,7.63,14400.0,5.0269,5.06,5.0203,5.0468,14400.0
2009-03-13 15:00:00,7.63,7.67,7.61,7.64,54200.0,5.0468,5.0732,5.0335,5.0534,54200.0
2009-03-13 15:30:00,7.65,7.66,7.58,7.59,107700.0,5.06,5.0666,5.0137,5.0203,107700.0
2009-03-16 09:30:00,7.69,7.77,7.65,7.72,10900.0,5.0865,5.1394,5.06,5.1063,10900.0
2009-03-16 10:00:00,7.74,7.75,7.7,7.71,6500.0,5.1195,5.1261,5.0931,5.0997,6500.0
2009-03-16 10:30:00,7.71,7.73,7.68,7.71,10800.0,5.0997,5.1129,5.0798,5.0997,10800.0
2009-03-16 11:00:00,7.7,7.75,7.69,7.74,10600.0,5.0931,5.1261,5.0865,5.1195,10600.0
2009-03-16 11:30:00,7.75,7.77,7.74,7.75,7900.0,5.1261,5.1394,5.1195,5.1261,7900.0
2009-03-16 12:00:00,7.75,7.84,7.75,7.82,13200.0,5.1261,5.1857,5.1261,5.1724,13200.0
2009-03-16 12:30:00,7.83,7.87,7.83,7.85,15200.0,5.1791,5.2055,5.1791,5.1923,15200.0
2009-03-16 13:00:00,7.85,7.85,7.84,7.84,6600.0,5.1923,5.1923,5.1857,5.1857,6600.0
2009-03-16 13:30:00,7.85,7.85,7.83,7.84,22700.0,5.1923,5.1923,5.1791,5.1857,22700.0
2009-03-16 14:00:00,7.83,7.84,7.77,7.81,10000.0,5.1791,5.1857,5.1394,5.1658,10000.0
2009-03-16 14:30:00,7.82,7.83,7.72,7.72,12600.0,5.1724,5.1791,5.1063,5.1063,12600.0
2009-03-16 15:00:00,7.74,7.75,7.49,7.54,31700.0,5.1195,5.1261,4.9542,4.9872,31700.0
2009-03-16 15:30:00,7.53,7.6,7.45,7.49,31600.0,4.9806,5.0269,4.9277,4.9542,31600.0
2009-03-17 09:30:00,7.52,7.57,7.47,7.55,16700.0,4.974,5.0071,4.9409,4.9939,16700.0
2009-03-17 10:00:00,7.55,7.68,7.55,7.66,18800.0,4.9939,5.0798,4.9939,5.0666,18800.0
2009-03-17 10:30:00,7.66,7.85,7.66,7.84,29800.0,5.0666,5.1923,5.0666,5.1857,29800.0
2009-03-17 11:00:00,7.84,7.9,7.8,7.88,57300.0,5.1857,5.2254,5.1592,5.2121,57300.0
2009-03-17 11:30:00,7.88,7.99,7.88,7.98,27200.0,5.2121,5.2849,5.2121,5.2783,27200.0
2009-03-17 12:00:00,7.99,8.01,7.95,7.97,21700.0,5.2849,5.2981,5.2584,5.2717,21700.0
2009-03-17 12:30:00,7.96,8.03,7.96,8.0,18000.0,5.265,5.3113,5.265,5.2915,18000.0
2009-03-17 13:00:00,8.0,8.0,7.95,7.95,35300.0,5.2915,5.2915,5.2584,5.2584,35300.0
2009-03-17 13:30:00,7.98,8.02,7.96,7.96,19200.0,5.2783,5.3047,5.265,5.265,19200.0
2009-03-17 14:00:00,7.96,7.96,7.86,7.9,16300.0,5.265,5.265,5.1989,5.2254,16300.0
2009-03-17 14:30:00,7.89,7.98,7.88,7.96,14700.0,5.2187,5.2783,5.2121,5.265,14700.0
2009-03-17 15:00:00,7.98,8.05,7.95,8.04,69200.0,5.2783,5.3246,5.2584,5.318,69200.0
2009-03-17 15:30:00,8.05,8.05,7.99,8.0,107700.0,5.3246,5.3246,5.2849,5.2915,107700.0
2009-03-18 09:30:00,7.99,8.0,7.91,7.96,11300.0,5.2849,5.2915,5.232,5.265,11300.0
2009-03-18 10:00:00,7.95,8.11,7.95,8.09,13700.0,5.2584,5.3643,5.2584,5.351,13700.0
2009-03-18 10:30:00,8.08,8.09,8.04,8.09,10900.0,5.3444,5.351,5.318,5.351,10900.0
2009-03-18 11:00:00,8.09,8.09,8.07,8.08,3700.0,5.351,5.351,5.3378,5.3444,3700.0
2009-03-18 11:30:00,8.09,8.21,8.08,8.21,13100.0,5.351,5.4304,5.3444,5.4304,13100.0
2009-03-18 12:00:00,8.22,8.43,8.22,8.42,16100.0,5.437,5.5759,5.437,5.5693,16100.0
2009-03-18 12:30:00,8.42,8.44,8.35,8.44,9000.0,5.5693,5.5825,5.523,5.5825,9000.0
2009-03-18 13:00:00,8.42,8.57,8.42,8.57,25800.0,5.5693,5.6685,5.5693,5.6685,25800.0
2009-03-18 13:30:00,8.57,8.68,8.57,8.62,15400.0,5.6685,5.7413,5.6685,5.7016,15400.0
2009-03-18 14:00:00,8.62,8.89,8.6,8.79,39400.0,5.7016,5.8802,5.6884,5.814,39400.0
2009-03-18 14:30:00,8.79,8.82,8.75,8.8,55100.0,5.814,5.8339,5.7876,5.8207,55100.0
2009-03-18 15:00:00,8.8,8.8,8.54,8.55,81400.0,5.8207,5.8207,5.6487,5.6553,81400.0
2009-03-18 15:30:00,8.56,8.84,8.55,8.83,32700.0,5.6619,5.8471,5.6553,5.8405,32700.0
2009-03-19 09:30:00,8.9,9.01,8.8,8.89,11800.0,5.8868,5.9596,5.8207,5.8802,11800.0
2009-03-19 10:00:00,8.9,8.99,8.82,8.91,19000.0,5.8868,5.9463,5.8339,5.8934,19000.0
2009-03-19 10:30:00,8.88,9.02,8.86,9.01,12200.0,5.8736,5.9662,5.8603,5.9596,12200.0
2009-03-19 11:00:00,9.01,9.06,8.9,8.91,17400.0,5.9596,5.9926,5.8868,5.8934,17400.0
2009-03-19 11:30:00,8.9,8.94,8.84,8.87,30300.0,5.8868,5.9133,5.8471,5.867,30300.0
2009-03-19 12:00:00,8.84,8.87,8.66,8.66,8400.0,5.8471,5.867,5.7281,5.7281,8400.0
2009-03-19 12:30:00,8.65,8.67,8.6,8.66,10900.0,5.7214,5.7347,5.6884,5.7281,10900.0
2009-03-19 13:00:00,8.67,8.69,8.62,8.67,4000.0,5.7347,5.7479,5.7016,5.7347,4000.0
2009-03-19 13:30:00,8.66,8.69,8.61,8.68,9400.0,5.7281,5.7479,5.695,5.7413,9400.0
2009-03-19 14:00:00,8.68,8.72,8.65,8.67,7300.0,5.7413,5.7677,5.7214,5.7347,7300.0
2009-03-19 14:30:00,8.66,8.68,8.61,8.61,7000.0,5.7281,5.7413,5.695,5.695,7000.0
2009-03-19 15:00:00,8.62,8.72,8.61,8.67,13600.0,5.7016,5.7677,5.695,5.7347,13600.0
2009-03-19 15:30:00,8.66,8.7,8.57,8.68,38300.0,5.7281,5.7545,5.6685,5.7413,38300.0
2009-03-20 09:30:00,8.73,8.74,8.52,8.54,62200.0,5.7744,5.781,5.6355,5.6487,62200.0
2009-03-20 10:00:00,8.59,8.59,8.44,8.53,7700.0,5.6818,5.6818,5.5825,5.6421,7700.0
2009-03-20 10:30:00,8.53,8.53,8.43,8.45,10900.0,5.6421,5.6421,5.5759,5.5892,10900.0
2009-03-20 11:00:00,8.45,8.46,8.4,8.43,13900.0,5.5892,5.5958,5.5561,5.5759,13900.0
2009-03-20 11:30:00,8.42,8.44,8.42,8.43,7900.0,5.5693,5.5825,5.5693,5.5759,7900.0
2009-03-20 12:00:00,8.44,8.44,8.42,8.44,5100.0,5.5825,5.5825,5.5693,5.5825,5100.0
2009-03-20 12:30:00,8.44,8.44,8.32,8.32,10300.0,5.5825,5.5825,5.5032,5.5032,10300.0
2009-03-20 13:00:00,8.31,8.34,8.27,8.27,6500.0,5.4966,5.5164,5.4701,5.4701,6500.0
2009-03-20 13:30:00,8.3,8.31,8.23,8.23,5900.0,5.4899,5.4966,5.4436,5.4436,5900.0
2009-03-20 14:00:00,8.24,8.24,8.2,8.24,9300.0,5.4503,5.4503,5.4238,5.4503,9300.0
2009-03-20 14:30:00,8.26,8.32,8.24,8.32,9700.0,5.4635,5.5032,5.4503,5.5032,9700.0
2009-03-20 15:00:00,8.33,8.42,8.33,8.42,22500.0,5.5098,5.5693,5.5098,5.5693,22500.0
2009-03-20 15:30:00,8.41,8.44,8.36,8.36,18200.0,5.5627,5.5825,5.5296,5.5296,18200.0
2009-03-23 09:30:00,8.51,8.74,8.47,8.68,14300.0,5.6288,5.781,5.6024,5.7413,14300.0
2009-03-23 10:00:00,8.68,8.86,8.67,8.84,9700.0,5.7413,5.8603,5.7347,5.8471,9700.0
2009-03-23 10:30:00,8.83,8.85,8.78,8.84,22500.0,5.8405,5.8537,5.8074,5.8471,22500.0
2009-03-23 11:00:00,8.84,8.9,8.82,8.89,15100.0,5.8471,5.8868,5.8339,5.8802,15100.0
2009-03-23 11:30:00,8.9,9.06,8.89,9.06,12000.0,5.8868,5.9926,5.8802,5.9926,12000.0
2009-03-23 12:00:00,9.08,9.09,9.01,9.05,9100.0,6.0059,6.0125,5.9596,5.986,9100.0
2009-03-23 12:30:00,9.05,9.08,8.92,8.92,14200.0,5.986,6.0059,5.9,5.9,14200.0
2009-03-23 13:00:00,8.93,8.98,8.8,8.8,14000.0,5.9066,5.9397,5.8207,5.8207,14000.0
2009-03-23 13:30:00,8.79,8.87,8.77,8.84,12300.0,5.814,5.867,5.8008,5.8471,12300.0
2009-03-23 14:00:00,8.82,8.84,8.79,8.81,8300.0,5.8339,5.8471,5.814,5.8273,8300.0
2009-03-23 14:30:00,8.81,9.03,8.81,9.03,11600.0,5.8273,5.9728,5.8273,5.9728,11600.0
2009-03-23 15:00:00,8.99,9.13,8.97,9.13,14300.0,5.9463,6.0389,5.9331,6.0389,14300.0
2009-03-23 15:30:00,9.12,9.44,9.09,9.39,48000.0,6.0323,6.244,6.0125,6.2109,48000.0
2009-03-24 09:30:00,9.24,9.24,8.94,9.2,21300.0,6.1117,6.1117,5.9133,6.0852,21300.0
2009-03-24 10:00:00,9.2,9.26,9.11,9.11,16800.0,6.0852,6.1249,6.0257,6.0257,16800.0
2009-03-24 10:30:00,9.13,9.16,9.02,9.06,10300.0,6.0389,6.0588,5.9662,5.9926,10300.0
2009-03-24 11:00:00,9.06,9.06,9.0,9.02,6000.0,5.9926,5.9926,5.9529,5.9662,6000.0
2009-03-24 11:30:00,9.02,9.02,8.95,8.98,4000.0,5.9662,5.9662,5.9199,5.9397,4000.0
2009-03-24 12:00:00,8.97,9.07,8.93,9.03,7500.0,5.9331,5.9992,5.9066,5.9728,7500.0
2009-03-24 12:30:00,9.03,9.12,9.0,9.11,5100.0,5.9728,6.0323,5.9529,6.0257,5100.0
2009-03-24 13:00:00,9.13,9.14,9.07,9.13,2500.0,6.0389,6.0455,5.9992,6.0389,2500.0
2009-03-24 13:30:00,9.13,9.13,9.05,9.07,4700.0,6.0389,6.0389,5.986,5.9992,4700.0
2009-03-24 14:00:00,9.06,9.13,9.05,9.08,7300.0,5.9926,6.0389,5.986,6.0059,7300.0
2009-03-24 14:30:00,9.08,9.1,9.05,9.05,10200.0,6.0059,6.0191,5.986,5.986,10200.0
2009-03-24 15:00:00,9.05,9.07,9.02,9.04,16600.0,5.986,5.9992,5.9662,5.9794,16600.0
2009-03-24 15:30:00,9.03,9.04,9.02,9.02,35100.0,5.9728,5.9794,5.9662,5.9662,35100.0
2009-03-25 09:30:00,9.11,9.35,9.11,9.35,4500.0,6.0257,6.1844,6.0257,6.1844,4500.0
2009-03-25 10:00:00,9.36,9.52,9.34,9.43,17100.0,6.1911,6.2969,6.1778,6.2374,17100.0
2009-03-25 10:30:00,9.47,9.62,9.47,9.62,7500.0,6.2638,6.363,6.2638,6.363,7500.0
2009-03-25 11:00:00,9.61,9.63,9.55,9.57,7100.0,6.3564,6.3696,6.3167,6.33,7100.0
2009-03-25 11:30:00,9.57,9.57,9.41,9.5,8300.0,6.33,6.33,6.2241,6.2837,8300.0
2009-03-25 12:00:00,9.5,9.51,9.41,9.41,4200.0,6.2837,6.2903,6.2241,6.2241,4200.0
2009-03-25 12:30:00,9.45,9.45,9.39,9.4,4400.0,6.2506,6.2506,6.2109,6.2175,4400.0
2009-03-25 13:00:00,9.41,9.43,9.29,9.29,8200.0,6.2241,6.2374,6.1448,6.1448,8200.0
2009-03-25 13:30:00,9.29,9.31,9.19,9.27,17700.0,6.1448,6.158,6.0786,6.1315,17700.0
2009-03-25 14:00:00,9.25,9.26,9.05,9.08,9200.0,6.1183,6.1249,5.986,6.0059,9200.0
2009-03-25 14:30:00,9.07,9.08,8.99,9.0,15200.0,5.9992,6.0059,5.9463,5.9529,15200.0
2009-03-25 15:00:00,9.0,9.19,9.0,9.19,6100.0,5.9529,6.0786,5.9529,6.0786,6100.0
2009-03-25 15:30:00,9.21,9.68,9.21,9.65,53700.0,6.0918,6.4027,6.0918,6.3829,53700.0
2009-03-26 09:30:00,9.95,10.26,9.75,10.09,42300.0,6.5813,6.7864,6.449,6.6739,42300.0
2009-03-26 10:00:00,10.06,10.21,10.02,10.15,42100.0,6.6541,6.7533,6.6276,6.7136,42100.0
2009-03-26 10:30:00,10.09,10.25,10.07,10.2,71000.0,6.6739,6.7797,6.6607,6.7467,71000.0
2009-03-26 11:00:00,10.19,10.23,10.16,10.19,45500.0,6.7401,6.7665,6.7202,6.7401,45500.0
2009-03-26 11:30:00,10.19,10.23,10.16,10.19,33000.0,6.7401,6.7665,6.7202,6.7401,33000.0
2009-03-26 12:00:00,10.19,10.24,10.18,10.22,26600.0,6.7401,6.7731,6.7334,6.7599,26600.0
2009-03-26 12:30:00,10.22,10.22,9.93,9.94,15000.0,6.7599,6.7599,6.5681,6.5747,15000.0
2009-03-26 13:00:00,9.93,10.13,9.93,10.07,10000.0,6.5681,6.7004,6.5681,6.6607,10000.0
2009-03-26 13:30:00,10.07,10.11,9.91,9.91,6200.0,6.6607,6.6871,6.5549,6.5549,6200.0
2009-03-26 14:00:00,9.9,10.01,9.79,9.79,9700.0,6.5482,6.621,6.4755,6.4755,9700.0
2009-03-26 14:30:00,9.77,9.77,9.55,9.55,14100.0,6.4623,6.4623,6.3167,6.3167,14100.0
2009-03-26 15:00:00,9.55,9.65,9.48,9.65,15800.0,6.3167,6.3829,6.2704,6.3829,15800.0
2009-03-26 15:30:00,9.66,9.81,9.62,9.75,43100.0,6.3895,6.4887,6.363,6.449,43100.0
2009-03-27 09:30:00,9.6,9.6,9.37,9.37,10400.0,6.3498,6.3498,6.1977,6.1977,10400.0
2009-03-27 10:00:00,9.4,9.56,9.27,9.54,18400.0,6.2175,6.3233,6.1315,6.3101,18400.0
2009-03-27 10:30:00,9.51,9.66,9.5,9.66,6000.0,6.2903,6.3895,6.2837,6.3895,6000.0
2009-03-27 11:00:00,9.67,9.88,9.66,9.86,12900.0,6.3961,6.535,6.3895,6.5218,12900.0
2009-03-27 11:30:00,9.86,9.86,9.71,9.71,9000.0,6.5218,6.5218,6.4226,6.4226,9000.0
2009-03-27 12:00:00,9.72,9.72,9.5,9.51,14300.0,6.4292,6.4292,6.2837,6.2903,14300.0
2009-03-27 12:30:00,9.54,9.61,9.52,9.57,7300.0,6.3101,6.3564,6.2969,6.33,7300.0
2009-03-27 13:00:00,9.56,9.6,9.52,9.55,7600.0,6.3233,6.3498,6.2969,6.3167,7600.0
2009-03-27 13:30:00,9.56,9.58,9.53,9.56,8000.0,6.3233,6.3366,6.3035,6.3233,8000.0
2009-03-27 14:00:00,9.56,9.69,9.56,9.65,11300.0,6.3233,6.4093,6.3233,6.3829,11300.0
2009-03-27 14:30:00,9.65,9.69,9.62,9.69,8700.0,6.3829,6.4093,6.363,6.4093,8700.0
2009-03-27 15:00:00,9.7,9.74,9.59,9.59,7800.0,6.416,6.4424,6.3432,6.3432,7800.0
2009-03-27 15:30:00,9.58,9.61,9.5,9.5,21800.0,6.3366,6.3564,6.2837,6.2837,21800.0
2009-03-30 09:30:00,9.28,9.28,9.07,9.19,14100.0,6.1381,6.1381,5.9992,6.0786,14100.0
2009-03-30 10:00:00,9.21,9.27,9.18,9.25,3300.0,6.0918,6.1315,6.072,6.1183,3300.0
2009-03-30 10:30:00,9.21,9.28,9.17,9.28,7300.0,6.0918,6.1381,6.0654,6.1381,7300.0
2009-03-30 11:00:00,9.26,9.57,9.22,9.54,24800.0,6.1249,6.33,6.0985,6.3101,24800.0
2009-03-30 11:30:00,9.55,9.55,9.48,9.48,16600.0,6.3167,6.3167,6.2704,6.2704,16600.0
2009-03-30 12:00:00,9.49,9.5,9.47,9.5,11800.0,6.277,6.2837,6.2638,6.2837,11800.0
2009-03-30 12:30:00,9.49,9.5,9.4,9.4,9700.0,6.277,6.2837,6.2175,6.2175,9700.0
2009-03-30 13:00:00,9.41,9.45,9.3,9.45,21400.0,6.2241,6.2506,6.1514,6.2506,21400.0
2009-03-30 13:30:00,9.45,9.47,9.41,9.41,7900.0,6.2506,6.2638,6.2241,6.2241,7900.0
2009-03-30 14:00:00,9.41,9.47,9.41,9.43,5900.0,6.2241,6.2638,6.2241,6.2374,5900.0
2009-03-30 14:30:00,9.43,9.44,9.42,9.42,9900.0,6.2374,6.244,6.2307,6.2307,9900.0
2009-03-30 15:00:00,9.43,9.45,9.35,9.41,12300.0,6.2374,6.2506,6.1844,6.2241,12300.0
2009-03-30 15:30:00,9.38,9.43,9.28,9.39,27600.0,6.2043,6.2374,6.1381,6.2109,27600.0
2009-03-31 09:30:00,9.46,9.6,9.4,9.41,4600.0,6.2572,6.3498,6.2175,6.2241,4600.0
2009-03-31 10:00:00,9.39,9.47,9.37,9.38,5100.0,6.2109,6.2638,6.1977,6.2043,5100.0
2009-03-31 10:30:00,9.38,9.42,9.35,9.35,7200.0,6.2043,6.2307,6.1844,6.1844,7200.0
2009-03-31 11:00:00,9.37,9.41,9.37,9.41,5100.0,6.1977,6.2241,6.1977,6.2241,5100.0
2009-03-31 11:30:00,9.4,9.41,9.39,9.4,5900.0,6.2175,6.2241,6.2109,6.2175,5900.0
2009-03-31 12:00:00,9.41,9.41,9.38,9.39,6000.0,6.2241,6.2241,6.2043,6.2109,6000.0
2009-03-31 12:30:00,9.39,9.41,9.39,9.4,5400.0,6.2109,6.2241,6.2109,6.2175,5400.0
2009-03-31 13:00:00,9.41,9.55,9.41,9.5,12700.0,6.2241,6.3167,6.2241,6.2837,12700.0
2009-03-31 13:30:00,9.5,9.6,9.5,9.54,8100.0,6.2837,6.3498,6.2837,6.3101,8100.0
2009-03-31 14:00:00,9.56,9.57,9.48,9.49,13100.0,6.3233,6.33,6.2704,6.277,13100.0
2009-03-31 14:30:00,9.49,9.5,9.47,9.47,13200.0,6.277,6.2837,6.2638,6.2638,13200.0
2009-03-31 15:00:00,9.45,9.46,9.39,9.45,13100.0,6.2506,6.2572,6.2109,6.2506,13100.0
2009-03-31 15:30:00,9.44,9.44,9.38,9.4,36700.0,6.244,6.244,6.2043,6.2175,36700.0
2009-04-01 09:30:00,9.28,9.33,9.14,9.3,3100.0,6.1381,6.1712,6.0455,6.1514,3100.0
2009-04-01 10:00:00,9.33,9.61,9.33,9.58,7000.0,6.1712,6.3564,6.1712,6.3366,7000.0
2009-04-01 10:30:00,9.55,9.75,9.53,9.74,4700.0,6.3167,6.449,6.3035,6.4424,4700.0
2009-04-01 11:00:00,9.72,9.73,9.66,9.71,3100.0,6.4292,6.4358,6.3895,6.4226,3100.0
2009-04-01 11:30:00,9.73,9.8,9.73,9.75,5000.0,6.4358,6.4821,6.4358,6.449,5000.0
2009-04-01 12:00:00,9.77,9.78,9.62,9.62,8200.0,6.4623,6.4689,6.363,6.363,8200.0
2009-04-01 12:30:00,9.62,9.67,9.56,9.56,5800.0,6.363,6.3961,6.3233,6.3233,5800.0
2009-04-01 13:00:00,9.55,9.6,9.49,9.57,7200.0,6.3167,6.3498,6.277,6.33,7200.0
2009-04-01 13:30:00,9.58,9.67,9.53,9.67,10200.0,6.3366,6.3961,6.3035,6.3961,10200.0
2009-04-01 14:00:00,9.67,9.68,9.62,9.62,12900.0,6.3961,6.4027,6.363,6.363,12900.0
2009-04-01 14:30:00,9.63,9.65,9.58,9.6,13400.0,6.3696,6.3829,6.3366,6.3498,13400.0
2009-04-01 15:00:00,9.59,9.9,9.53,9.71,130600.0,6.3432,6.5482,6.3035,6.4226,130600.0
2009-04-01 15:30:00,9.71,9.9,9.68,9.88,73000.0,6.4226,6.5482,6.4027,6.535,73000.0
2009-04-02 09:30:00,9.8,9.97,9.79,9.97,39800.0,6.4821,6.5945,6.4755,6.5945,39800.0
2009-04-02 10:00:00,9.97,10.26,9.97,10.09,15800.0,6.5945,6.7864,6.5945,6.6739,15800.0
2009-04-02 10:30:00,10.12,10.37,10.11,10.37,10100.0,6.6938,6.8591,6.6871,6.8591,10100.0
2009-04-02 11:00:00,10.38,10.55,10.37,10.48,16700.0,6.8657,6.9782,6.8591,6.9319,16700.0
2009-04-02 11:30:00,10.46,10.48,10.28,10.35,11300.0,6.9186,6.9319,6.7996,6.8459,11300.0
2009-04-02 12:00:00,10.35,10.52,10.31,10.48,16700.0,6.8459,6.9583,6.8194,6.9319,16700.0
2009-04-02 12:30:00,10.48,10.58,10.47,10.53,11300.0,6.9319,6.998,6.9253,6.9649,11300.0
2009-04-02 13:00:00,10.57,10.57,10.48,10.55,10600.0,6.9914,6.9914,6.9319,6.9782,10600.0
2009-04-02 13:30:00,10.55,10.57,10.5,10.54,10400.0,6.9782,6.9914,6.9451,6.9716,10400.0
2009-04-02 14:00:00,10.51,10.58,10.5,10.58,11800.0,6.9517,6.998,6.9451,6.998,11800.0
2009-04-02 14:30:00,10.58,10.58,10.46,10.46,14000.0,6.998,6.998,6.9186,6.9186,14000.0
2009-04-02 15:00:00,10.47,10.49,10.35,10.42,19100.0,6.9253,6.9385,6.8459,6.8922,19100.0
2009-04-02 15:30:00,10.42,10.49,10.36,10.47,41200.0,6.8922,6.9385,6.8525,6.9253,41200.0
2009-04-03 09:30:00,10.5,10.56,10.32,10.4,71400.0,6.9451,6.9848,6.826,6.879,71400.0
2009-04-03 10:00:00,10.39,10.4,10.28,10.35,7300.0,6.8723,6.879,6.7996,6.8459,7300.0
2009-04-03 10:30:00,10.34,10.35,9.57,9.63,85200.0,6.8393,6.8459,6.33,6.3696,85200.0
2009-04-03 11:00:00,9.6,9.81,9.6,9.73,111200.0,6.3498,6.4887,6.3498,6.4358,111200.0
2009-04-03 11:30:00,9.73,9.78,9.73,9.78,19300.0,6.4358,6.4689,6.4358,6.4689,19300.0
2009-04-03 12:00:00,9.78,10.0,9.77,9.98,37200.0,6.4689,6.6144,6.4623,6.6012,37200.0
2009-04-03 12:30:00,9.98,10.02,9.87,9.89,12600.0,6.6012,6.6276,6.5284,6.5416,12600.0
2009-04-03 13:00:00,9.89,9.97,9.89,9.97,8500.0,6.5416,6.5945,6.5416,6.5945,8500.0
2009-04-03 13:30:00,9.97,9.98,9.76,9.89,37100.0,6.5945,6.6012,6.4556,6.5416,37100.0
2009-04-03 14:00:00,9.88,9.96,9.83,9.96,9400.0,6.535,6.5879,6.5019,6.5879,9400.0
2009-04-03 14:30:00,9.96,9.98,9.88,9.89,19700.0,6.5879,6.6012,6.535,6.5416,19700.0
2009-04-03 15:00:00,9.89,9.89,9.73,9.75,43400.0,6.5416,6.5416,6.4358,6.449,43400.0
2009-04-03 15:30:00,9.75,9.88,9.74,9.82,71700.0,6.449,6.535,6.4424,6.4953,71700.0
2009-04-06 09:30:00,9.69,9.7,9.5,9.68,118200.0,6.4093,6.416,6.2837,6.4027,118200.0
2009-04-06 10:00:00,9.69,9.71,9.59,9.68,22700.0,6.4093,6.4226,6.3432,6.4027,22700.0
2009-04-06 10:30:00,9.65,9.67,9.48,9.5,135300.0,6.3829,6.3961,6.2704,6.2837,135300.0
2009-04-06 11:00:00,9.5,9.55,9.5,9.5,32600.0,6.2837,6.3167,6.2837,6.2837,32600.0
2009-04-06 11:30:00,9.5,9.54,9.45,9.53,15500.0,6.2837,6.3101,6.2506,6.3035,15500.0
2009-04-06 12:00:00,9.53,9.54,9.5,9.5,12900.0,6.3035,6.3101,6.2837,6.2837,12900.0
2009-04-06 12:30:00,9.5,9.51,9.5,9.5,14400.0,6.2837,6.2903,6.2837,6.2837,14400.0
2009-04-06 13:00:00,9.5,9.52,9.49,9.5,48500.0,6.2837,6.2969,6.277,6.2837,48500.0
2009-04-06 13:30:00,9.5,9.54,9.49,9.54,19300.0,6.2837,6.3101,6.277,6.3101,19300.0
2009-04-06 14:00:00,9.53,9.54,9.49,9.51,12100.0,6.3035,6.3101,6.277,6.2903,12100.0
2009-04-06 14:30:00,9.5,9.56,9.46,9.56,23500.0,6.2837,6.3233,6.2572,6.3233,23500.0
2009-04-06 15:00:00,9.55,9.69,9.49,9.52,112800.0,6.3167,6.4093,6.277,6.2969,112800.0
2009-04-06 15:30:00,9.52,9.63,9.5,9.62,189300.0,6.2969,6.3696,6.2837,6.363,189300.0
2009-04-07 09:30:00,9.55,9.62,9.42,9.5,11300.0,6.3167,6.363,6.2307,6.2837,11300.0
2009-04-07 10:00:00,9.52,9.6,9.48,9.5,43200.0,6.2969,6.3498,6.2704,6.2837,43200.0
2009-04-07 10:30:00,9.5,9.59,9.48,9.5,93500.0,6.2837,6.3432,6.2704,6.2837,93500.0
2009-04-07 11:00:00,9.5,9.51,9.46,9.5,47100.0,6.2837,6.2903,6.2572,6.2837,47100.0
2009-04-07 11:30:00,9.5,9.52,9.48,9.5,7500.0,6.2837,6.2969,6.2704,6.2837,7500.0
2009-04-07 12:00:00,9.5,9.53,9.48,9.48,19700.0,6.2837,6.3035,6.2704,6.2704,19700.0
2009-04-07 12:30:00,9.5,9.5,9.49,9.49,33700.0,6.2837,6.2837,6.277,6.277,33700.0
2009-04-07 13:00:00,9.5,9.54,9.49,9.54,18900.0,6.2837,6.3101,6.277,6.3101,18900.0
2009-04-07 13:30:00,9.53,9.53,9.49,9.5,68700.0,6.3035,6.3035,6.277,6.2837,68700.0
2009-04-07 14:00:00,9.5,9.53,9.49,9.49,12900.0,6.2837,6.3035,6.277,6.277,12900.0
2009-04-07 14:30:00,9.49,9.5,9.48,9.5,11100.0,6.277,6.2837,6.2704,6.2837,11100.0
2009-04-07 15:00:00,9.5,9.53,9.47,9.47,87800.0,6.2837,6.3035,6.2638,6.2638,87800.0
2009-04-07 15:30:00,9.48,9.5,9.42,9.43,22000.0,6.2704,6.2837,6.2307,6.2374,22000.0
2009-04-08 09:30:00,9.49,9.68,9.49,9.54,7000.0,6.277,6.4027,6.277,6.3101,7000.0
2009-04-08 10:00:00,9.55,9.59,9.5,9.51,9300.0,6.3167,6.3432,6.2837,6.2903,9300.0
2009-04-08 10:30:00,9.52,9.59,9.5,9.59,5100.0,6.2969,6.3432,6.2837,6.3432,5100.0
2009-04-08 11:00:00,9.58,9.6,9.51,9.54,11400.0,6.3366,6.3498,6.2903,6.3101,11400.0
2009-04-08 11:30:00,9.54,9.6,9.54,9.58,64200.0,6.3101,6.3498,6.3101,6.3366,64200.0
2009-04-08 12:00:00,9.58,9.62,9.55,9.59,10400.0,6.3366,6.363,6.3167,6.3432,10400.0
2009-04-08 12:30:00,9.62,9.73,9.53,9.73,16500.0,6.363,6.4358,6.3035,6.4358,16500.0
2009-04-08 13:00:00,9.72,9.73,9.68,9.7,55900.0,6.4292,6.4358,6.4027,6.416,55900.0
2009-04-08 13:30:00,9.7,9.77,9.7,9.77,30200.0,6.416,6.4623,6.416,6.4623,30200.0
2009-04-08 14:00:00,9.78,9.8,9.77,9.79,11000.0,6.4689,6.4821,6.4623,6.4755,11000.0
2009-04-08 14:30:00,9.79,9.81,9.77,9.8,16000.0,6.4755,6.4887,6.4623,6.4821,16000.0
2009-04-08 15:00:00,9.8,10.02,9.79,9.98,40900.0,6.4821,6.6276,6.4755,6.6012,40900.0
2009-04-08 15:30:00,9.98,10.08,9.87,9.93,53100.0,6.6012,6.6673,6.5284,6.5681,53100.0
2009-04-09 09:30:00,10.17,10.43,10.0,10.4,23100.0,6.7268,6.8988,6.6144,6.879,23100.0
2009-04-09 10:00:00,10.41,10.55,10.39,10.48,22100.0,6.8856,6.9782,6.8723,6.9319,22100.0
2009-04-09 10:30:00,10.47,10.62,10.44,10.52,74600.0,6.9253,7.0245,6.9054,6.9583,74600.0
2009-04-09 11:00:00,10.52,10.58,10.5,10.5,14100.0,6.9583,6.998,6.9451,6.9451,14100.0
2009-04-09 11:30:00,10.49,10.49,10.28,10.28,32300.0,6.9385,6.9385,6.7996,6.7996,32300.0
2009-04-09 12:00:00,10.29,10.29,10.18,10.2,12300.0,6.8062,6.8062,6.7334,6.7467,12300.0
2009-04-09 12:30:00,10.18,10.19,10.12,10.15,9300.0,6.7334,6.7401,6.6938,6.7136,9300.0
2009-04-09 13:00:00,10.16,10.26,10.0,10.25,30800.0,6.7202,6.7864,6.6144,6.7797,30800.0
2009-04-09 13:30:00,10.25,10.26,10.24,10.26,4900.0,6.7797,6.7864,6.7731,6.7864,4900.0
2009-04-09 14:00:00,10.26,10.37,10.26,10.37,14700.0,6.7864,6.8591,6.7864,6.8591,14700.0
2009-04-09 14:30:00,10.38,10.47,10.38,10.41,8500.0,6.8657,6.9253,6.8657,6.8856,8500.0
2009-04-09 15:00:00,10.41,10.41,10.26,10.29,31900.0,6.8856,6.8856,6.7864,6.8062,31900.0
2009-04-09 15:30:00,10.29,10.3,10.15,10.16,43500.0,6.8062,6.8128,6.7136,6.7202,43500.0
2009-04-13 09:30:00,10.01,10.18,9.9,9.91,64100.0,6.621,6.7334,6.5482,6.5549,64100.0
2009-04-13 10:00:00,9.88,10.08,9.88,10.08,21600.0,6.535,6.6673,6.535,6.6673,21600.0
2009-04-13 10:30:00,10.1,10.2,10.09,10.11,14900.0,6.6805,6.7467,6.6739,6.6871,14900.0
2009-04-13 11:00:00,10.08,10.13,10.05,10.13,9500.0,6.6673,6.7004,6.6475,6.7004,9500.0
2009-04-13 11:30:00,10.11,10.13,10.05,10.1,13200.0,6.6871,6.7004,6.6475,6.6805,13200.0
2009-04-13 12:00:00,10.1,10.12,10.05,10.05,31600.0,6.6805,6.6938,6.6475,6.6475,31600.0
2009-04-13 12:30:00,10.05,10.17,10.05,10.12,19700.0,6.6475,6.7268,6.6475,6.6938,19700.0
2009-04-13 13:00:00,10.11,10.17,10.05,10.16,56800.0,6.6871,6.7268,6.6475,6.7202,56800.0
2009-04-13 13:30:00,10.17,10.17,10.12,10.12,13900.0,6.7268,6.7268,6.6938,6.6938,13900.0
2009-04-13 14:00:00,10.11,10.15,10.06,10.13,28500.0,6.6871,6.7136,6.6541,6.7004,28500.0
2009-04-13 14:30:00,10.12,10.14,10.09,10.1,13600.0,6.6938,6.707,6.6739,6.6805,13600.0
2009-04-13 15:00:00,10.09,10.41,10.09,10.41,26500.0,6.6739,6.8856,6.6739,6.8856,26500.0
2009-04-13 15:30:00,10.41,10.56,10.4,10.51,39500.0,6.8856,6.9848,6.879,6.9517,39500.0
2009-04-14 09:30:00,10.39,10.39,10.13,10.28,19500.0,6.8723,6.8723,6.7004,6.7996,19500.0
2009-04-14 10:00:00,10.27,10.29,10.21,10.24,17800.0,6.793,6.8062,6.7533,6.7731,17800.0
2009-04-14 10:30:00,10.25,10.31,10.24,10.29,21000.0,6.7797,6.8194,6.7731,6.8062,21000.0
2009-04-14 11:00:00,10.29,10.29,10.2,10.2,20400.0,6.8062,6.8062,6.7467,6.7467,20400.0
2009-04-14 11:30:00,10.2,10.25,10.2,10.24,6900.0,6.7467,6.7797,6.7467,6.7731,6900.0
2009-04-14 12:00:00,10.23,10.27,10.22,10.24,6400.0,6.7665,6.793,6.7599,6.7731,6400.0
2009-04-14 12:30:00,10.25,10.28,10.12,10.12,12100.0,6.7797,6.7996,6.6938,6.6938,12100.0
2009-04-14 13:00:00,10.13,10.18,10.05,10.08,20100.0,6.7004,6.7334,6.6475,6.6673,20100.0
2009-04-14 13:30:00,10.08,10.1,9.88,10.0,54400.0,6.6673,6.6805,6.535,6.6144,54400.0
2009-04-14 14:00:00,10.0,10.13,9.96,10.12,19600.0,6.6144,6.7004,6.5879,6.6938,19600.0
2009-04-14 14:30:00,10.12,10.12,10.0,10.05,17500.0,6.6938,6.6938,6.6144,6.6475,17500.0
2009-04-14 15:00:00,10.07,10.1,10.01,10.02,17000.0,6.6607,6.6805,6.621,6.6276,17000.0
2009-04-14 15:30:00,10.02,10.03,9.91,9.92,45700.0,6.6276,6.6342,6.5549,6.5615,45700.0
2009-04-15 09:30:00,9.86,10.02,9.81,9.91,11900.0,6.5218,6.6276,6.4887,6.5549,11900.0
2009-04-15 10:00:00,9.93,9.99,9.91,9.95,12200.0,6.5681,6.6078,6.5549,6.5813,12200.0
2009-04-15 10:30:00,9.95,9.97,9.86,9.89,11000.0,6.5813,6.5945,6.5218,6.5416,11000.0
2009-04-15 11:00:00,9.88,9.93,9.86,9.91,4400.0,6.535,6.5681,6.5218,6.5549,4400.0
2009-04-15 11:30:00,9.91,10.0,9.87,9.94,12000.0,6.5549,6.6144,6.5284,6.5747,12000.0
2009-04-15 12:00:00,9.94,9.97,9.9,9.93,16800.0,6.5747,6.5945,6.5482,6.5681,16800.0
2009-04-15 12:30:00,9.93,10.06,9.93,10.06,3100.0,6.5681,6.6541,6.5681,6.6541,3100.0
2009-04-15 13:00:00,10.06,10.13,10.05,10.11,11200.0,6.6541,6.7004,6.6475,6.6871,11200.0
2009-04-15 13:30:00,10.11,10.13,10.05,10.09,6200.0,6.6871,6.7004,6.6475,6.6739,6200.0
2009-04-15 14:00:00,10.11,10.17,10.05,10.05,6900.0,6.6871,6.7268,6.6475,6.6475,6900.0
2009-04-15 14:30:00,10.05,10.08,10.03,10.05,7600.0,6.6475,6.6673,6.6342,6.6475,7600.0
2009-04-15 15:00:00,10.05,10.14,10.05,10.09,9400.0,6.6475,6.707,6.6475,6.6739,9400.0
2009-04-15 15:30:00,10.09,10.21,10.08,10.18,41100.0,6.6739,6.7533,6.6673,6.7334,41100.0
2009-04-16 09:30:00,10.28,10.33,10.19,10.33,10600.0,6.7996,6.8327,6.7401,6.8327,10600.0
2009-04-16 10:00:00,10.33,10.48,10.32,10.46,12600.0,6.8327,6.9319,6.826,6.9186,12600.0
2009-04-16 10:30:00,10.45,10.47,10.41,10.46,11900.0,6.912,6.9253,6.8856,6.9186,11900.0
2009-04-16 11:00:00,10.46,10.59,10.46,10.57,10200.0,6.9186,7.0046,6.9186,6.9914,10200.0
2009-04-16 11:30:00,10.6,10.64,10.58,10.63,17300.0,7.0112,7.0377,6.998,7.0311,17300.0
2009-04-16 12:00:00,10.63,10.66,10.57,10.64,15200.0,7.0311,7.0509,6.9914,7.0377,15200.0
2009-04-16 12:30:00,10.63,10.71,10.6,10.68,21400.0,7.0311,7.084,7.0112,7.0642,21400.0
2009-04-16 13:00:00,10.69,10.69,10.64,10.64,8600.0,7.0708,7.0708,7.0377,7.0377,8600.0
2009-04-16 13:30:00,10.64,10.65,10.58,10.63,12500.0,7.0377,7.0443,6.998,7.0311,12500.0
2009-04-16 14:00:00,10.64,10.71,10.62,10.7,14100.0,7.0377,7.084,7.0245,7.0774,14100.0
2009-04-16 14:30:00,10.72,10.85,10.71,10.84,21800.0,7.0906,7.1766,7.084,7.17,21800.0
2009-04-16 15:00:00,10.84,10.96,10.77,10.87,26800.0,7.17,7.2494,7.1237,7.1898,26800.0
2009-04-16 15:30:00,10.86,10.88,10.74,10.75,26300.0,7.1832,7.1964,7.1038,7.1105,26300.0
2009-04-17 09:30:00,10.76,10.76,10.49,10.53,32000.0,7.1171,7.1171,6.9385,6.9649,32000.0
2009-04-17 10:00:00,10.58,10.58,10.45,10.45,7100.0,6.998,6.998,6.912,6.912,7100.0
2009-04-17 10:30:00,10.45,10.47,10.34,10.43,9000.0,6.912,6.9253,6.8393,6.8988,9000.0
2009-04-17 11:00:00,10.43,10.47,10.41,10.42,2100.0,6.8988,6.9253,6.8856,6.8922,2100.0
2009-04-17 11:30:00,10.42,10.48,10.41,10.47,6300.0,6.8922,6.9319,6.8856,6.9253,6300.0
2009-04-17 12:00:00,10.48,10.55,10.43,10.45,27900.0,6.9319,6.9782,6.8988,6.912,27900.0
2009-04-17 12:30:00,10.43,10.49,10.42,10.45,8900.0,6.8988,6.9385,6.8922,6.912,8900.0
2009-04-17 13:00:00,10.46,10.49,10.41,10.49,13600.0,6.9186,6.9385,6.8856,6.9385,13600.0
2009-04-17 13:30:00,10.48,10.5,10.45,10.46,15200.0,6.9319,6.9451,6.912,6.9186,15200.0
2009-04-17 14:00:00,10.49,10.49,10.45,10.47,15200.0,6.9385,6.9385,6.912,6.9253,15200.0
2009-04-17 14:30:00,10.46,10.48,10.44,10.45,44900.0,6.9186,6.9319,6.9054,6.912,44900.0
2009-04-17 15:00:00,10.44,10.48,10.44,10.48,24700.0,6.9054,6.9319,6.9054,6.9319,24700.0
2009-04-17 15:30:00,10.48,10.51,10.36,10.4,62900.0,6.9319,6.9517,6.8525,6.879,62900.0
2009-04-20 09:30:00,10.22,10.28,10.03,10.03,8200.0,6.7599,6.7996,6.6342,6.6342,8200.0
2009-04-20 10:00:00,10.01,10.06,9.84,9.84,7300.0,6.621,6.6541,6.5086,6.5086,7300.0
2009-04-20 10:30:00,9.85,9.86,9.77,9.81,10600.0,6.5152,6.5218,6.4623,6.4887,10600.0
2009-04-20 11:00:00,9.78,9.83,9.69,9.71,29900.0,6.4689,6.5019,6.4093,6.4226,29900.0
2009-04-20 11:30:00,9.7,9.72,9.42,9.46,85400.0,6.416,6.4292,6.2307,6.2572,85400.0
2009-04-20 12:00:00,9.44,9.49,9.33,9.45,42300.0,6.244,6.277,6.1712,6.2506,42300.0
2009-04-20 12:30:00,9.43,9.47,9.4,9.43,50700.0,6.2374,6.2638,6.2175,6.2374,50700.0
2009-04-20 13:00:00,9.43,9.44,9.26,9.32,81600.0,6.2374,6.244,6.1249,6.1646,81600.0
2009-04-20 13:30:00,9.32,9.56,9.32,9.56,13700.0,6.1646,6.3233,6.1646,6.3233,13700.0
2009-04-20 14:00:00,9.56,9.58,9.53,9.58,10700.0,6.3233,6.3366,6.3035,6.3366,10700.0
2009-04-20 14:30:00,9.59,9.67,9.58,9.62,13200.0,6.3432,6.3961,6.3366,6.363,13200.0
2009-04-20 15:00:00,9.62,9.74,9.62,9.74,12800.0,6.363,6.4424,6.363,6.4424,12800.0
2009-04-20 15:30:00,9.75,9.81,9.7,9.72,28800.0,6.449,6.4887,6.416,6.4292,28800.0
2009-04-21 09:30:00,9.66,9.8,9.39,9.78,16700.0,6.3895,6.4821,6.2109,6.4689,16700.0
2009-04-21 10:00:00,9.74,9.74,9.61,9.61,22600.0,6.4424,6.4424,6.3564,6.3564,22600.0
2009-04-21 10:30:00,9.63,9.73,9.63,9.73,25900.0,6.3696,6.4358,6.3696,6.4358,25900.0
2009-04-21 11:00:00,9.77,9.96,9.76,9.92,6800.0,6.4623,6.5879,6.4556,6.5615,6800.0
2009-04-21 11:30:00,9.93,10.0,9.9,9.99,7800.0,6.5681,6.6144,6.5482,6.6078,7800.0
2009-04-21 12:00:00,9.99,10.01,9.94,9.94,6600.0,6.6078,6.621,6.5747,6.5747,6600.0
2009-04-21 12:30:00,9.96,10.0,9.92,9.96,9700.0,6.5879,6.6144,6.5615,6.5879,9700.0
2009-04-21 13:00:00,9.94,9.94,9.88,9.88,11300.0,6.5747,6.5747,6.535,6.535,11300.0
2009-04-21 13:30:00,9.86,9.91,9.81,9.83,7500.0,6.5218,6.5549,6.4887,6.5019,7500.0
2009-04-21 14:00:00,9.83,9.84,9.76,9.81,6200.0,6.5019,6.5086,6.4556,6.4887,6200.0
2009-04-21 14:30:00,9.84,9.9,9.82,9.85,6700.0,6.5086,6.5482,6.4953,6.5152,6700.0
2009-04-21 15:00:00,9.85,9.98,9.85,9.92,10000.0,6.5152,6.6012,6.5152,6.5615,10000.0
2009-04-21 15:30:00,9.91,9.98,9.89,9.93,55200.0,6.5549,6.6012,6.5416,6.5681,55200.0
2009-04-22 09:30:00,9.74,9.99,9.7,9.81,17900.0,6.4424,6.6078,6.416,6.4887,17900.0
2009-04-22 10:00:00,9.87,10.2,9.87,10.19,12900.0,6.5284,6.7467,6.5284,6.7401,12900.0
2009-04-22 10:30:00,10.2,10.2,10.1,10.1,7200.0,6.7467,6.7467,6.6805,6.6805,7200.0
2009-04-22 11:00:00,10.11,10.26,10.11,10.2,13800.0,6.6871,6.7864,6.6871,6.7467,13800.0
2009-04-22 11:30:00,10.2,10.31,10.19,10.31,21600.0,6.7467,6.8194,6.7401,6.8194,21600.0
2009-04-22 12:00:00,10.32,10.35,10.28,10.29,7500.0,6.826,6.8459,6.7996,6.8062,7500.0
2009-04-22 12:30:00,10.25,10.26,10.13,10.19,34900.0,6.7797,6.7864,6.7004,6.7401,34900.0
2009-04-22 13:00:00,10.18,10.19,9.99,10.02,26400.0,6.7334,6.7401,6.6078,6.6276,26400.0
2009-04-22 13:30:00,10.01,10.02,9.97,10.01,23200.0,6.621,6.6276,6.5945,6.621,23200.0
2009-04-22 14:00:00,10.01,10.13,10.0,10.11,5800.0,6.621,6.7004,6.6144,6.6871,5800.0
2009-04-22 14:30:00,10.1,10.16,10.1,10.1,5400.0,6.6805,6.7202,6.6805,6.6805,5400.0
2009-04-22 15:00:00,10.07,10.19,10.04,10.05,30100.0,6.6607,6.7401,6.6408,6.6475,30100.0
2009-04-22 15:30:00,10.06,10.07,9.85,9.89,63300.0,6.6541,6.6607,6.5152,6.5416,63300.0
2009-04-23 09:30:00,9.82,9.82,9.53,9.71,23100.0,6.4953,6.4953,6.3035,6.4226,23100.0
2009-04-23 10:00:00,9.66,9.66,9.57,9.59,22100.0,6.3895,6.3895,6.33,6.3432,22100.0
2009-04-23 10:30:00,9.58,9.59,9.52,9.54,131300.0,6.3366,6.3432,6.2969,6.3101,131300.0
2009-04-23 11:00:00,9.54,9.57,9.47,9.53,10000.0,6.3101,6.33,6.2638,6.3035,10000.0
2009-04-23 11:30:00,9.55,9.58,9.5,9.55,13500.0,6.3167,6.3366,6.2837,6.3167,13500.0
2009-04-23 12:00:00,9.54,9.59,9.51,9.53,18100.0,6.3101,6.3432,6.2903,6.3035,18100.0
2009-04-23 12:30:00,9.53,9.57,9.51,9.54,17200.0,6.3035,6.33,6.2903,6.3101,17200.0
2009-04-23 13:00:00,9.54,9.55,9.5,9.53,51200.0,6.3101,6.3167,6.2837,6.3035,51200.0
2009-04-23 13:30:00,9.52,9.52,9.42,9.47,13200.0,6.2969,6.2969,6.2307,6.2638,13200.0
2009-04-23 14:00:00,9.48,9.52,9.39,9.52,18000.0,6.2704,6.2969,6.2109,6.2969,18000.0
2009-04-23 14:30:00,9.52,9.55,9.41,9.42,13500.0,6.2969,6.3167,6.2241,6.2307,13500.0
2009-04-23 15:00:00,9.44,9.5,9.4,9.5,16700.0,6.244,6.2837,6.2175,6.2837,16700.0
2009-04-23 15:30:00,9.49,9.58,9.43,9.49,90900.0,6.277,6.3366,6.2374,6.277,90900.0
2009-04-24 09:30:00,9.5,9.52,9.44,9.52,13300.0,6.2837,6.2969,6.244,6.2969,13300.0
2009-04-24 10:00:00,9.5,9.59,9.45,9.56,217000.0,6.2837,6.3432,6.2506,6.3233,217000.0
2009-04-24 10:30:00,9.55,9.55,9.49,9.51,20500.0,6.3167,6.3167,6.277,6.2903,20500.0
2009-04-24 11:00:00,9.5,9.56,9.5,9.54,11000.0,6.2837,6.3233,6.2837,6.3101,11000.0
2009-04-24 11:30:00,9.55,9.6,9.53,9.55,11800.0,6.3167,6.3498,6.3035,6.3167,11800.0
2009-04-24 12:00:00,9.55,9.56,9.51,9.55,4900.0,6.3167,6.3233,6.2903,6.3167,4900.0
2009-04-24 12:30:00,9.55,9.64,9.55,9.59,12200.0,6.3167,6.3763,6.3167,6.3432,12200.0
2009-04-24 13:00:00,9.6,9.66,9.58,9.61,10500.0,6.3498,6.3895,6.3366,6.3564,10500.0
2009-04-24 13:30:00,9.61,9.61,9.51,9.53,33600.0,6.3564,6.3564,6.2903,6.3035,33600.0
2009-04-24 14:00:00,9.53,9.6,9.4,9.6,23700.0,6.3035,6.3498,6.2175,6.3498,23700.0
2009-04-24 14:30:00,9.6,9.74,9.59,9.74,17100.0,6.3498,6.4424,6.3432,6.4424,17100.0
2009-04-24 15:00:00,9.74,9.74,9.63,9.65,26800.0,6.4424,6.4424,6.3696,6.3829,26800.0
2009-04-24 15:30:00,9.65,9.71,9.46,9.48,62000.0,6.3829,6.4226,6.2572,6.2704,62000.0
2009-04-27 09:30:00,9.5,9.58,9.4,9.57,26500.0,6.2837,6.3366,6.2175,6.33,26500.0
2009-04-27 10:00:00,9.59,9.8,9.56,9.71,21300.0,6.3432,6.4821,6.3233,6.4226,21300.0
2009-04-27 10:30:00,9.69,9.69,9.53,9.53,24700.0,6.4093,6.4093,6.3035,6.3035,24700.0
2009-04-27 11:00:00,9.53,9.55,9.49,9.54,18700.0,6.3035,6.3167,6.277,6.3101,18700.0
2009-04-27 11:30:00,9.54,9.58,9.54,9.58,5600.0,6.3101,6.3366,6.3101,6.3366,5600.0
2009-04-27 12:00:00,9.58,9.6,9.57,9.6,8500.0,6.3366,6.3498,6.33,6.3498,8500.0
2009-04-27 12:30:00,9.6,9.6,9.48,9.51,12500.0,6.3498,6.3498,6.2704,6.2903,12500.0
2009-04-27 13:00:00,9.5,9.52,9.43,9.45,10200.0,6.2837,6.2969,6.2374,6.2506,10200.0
2009-04-27 13:30:00,9.45,9.45,9.3,9.3,28700.0,6.2506,6.2506,6.1514,6.1514,28700.0
2009-04-27 14:00:00,9.29,9.31,9.27,9.3,30400.0,6.1448,6.158,6.1315,6.1514,30400.0
2009-04-27 14:30:00,9.3,9.3,9.29,9.3,20600.0,6.1514,6.1514,6.1448,6.1514,20600.0
2009-04-27 15:00:00,9.3,9.39,9.26,9.31,84700.0,6.1514,6.2109,6.1249,6.158,84700.0
2009-04-27 15:30:00,9.31,9.37,9.3,9.35,117200.0,6.158,6.1977,6.1514,6.1844,117200.0
2009-04-28 09:30:00,9.24,9.32,9.16,9.3,12100.0,6.1117,6.1646,6.0588,6.1514,12100.0
2009-04-28 10:00:00,9.31,9.41,9.31,9.4,9300.0,6.158,6.2241,6.158,6.2175,9300.0
2009-04-28 10:30:00,9.4,9.49,9.4,9.47,13400.0,6.2175,6.277,6.2175,6.2638,13400.0
2009-04-28 11:00:00,9.47,9.48,9.3,9.3,65100.0,6.2638,6.2704,6.1514,6.1514,65100.0
2009-04-28 11:30:00,9.3,9.3,9.27,9.27,29100.0,6.1514,6.1514,6.1315,6.1315,29100.0
2009-04-28 12:00:00,9.27,9.28,9.11,9.17,50600.0,6.1315,6.1381,6.0257,6.0654,50600.0
2009-04-28 12:30:00,9.16,9.17,9.0,9.02,116700.0,6.0588,6.0654,5.9529,5.9662,116700.0
2009-04-28 13:00:00,9.02,9.05,8.84,8.91,60600.0,5.9662,5.986,5.8471,5.8934,60600.0
2009-04-28 13:30:00,8.9,8.95,8.82,8.93,74100.0,5.8868,5.9199,5.8339,5.9066,74100.0
2009-04-28 14:00:00,8.94,9.07,8.94,9.0,74400.0,5.9133,5.9992,5.9133,5.9529,74400.0
2009-04-28 14:30:00,9.0,9.1,9.0,9.08,25000.0,5.9529,6.0191,5.9529,6.0059,25000.0
2009-04-28 15:00:00,9.08,9.13,8.99,9.01,46100.0,6.0059,6.0389,5.9463,5.9596,46100.0
2009-04-28 15:30:00,9.0,9.03,8.9,8.91,40500.0,5.9529,5.9728,5.8868,5.8934,40500.0
2009-04-29 09:30:00,9.07,9.23,8.73,9.07,82600.0,5.9992,6.1051,5.7744,5.9992,82600.0
2009-04-29 10:00:00,9.06,9.08,8.95,9.0,47000.0,5.9926,6.0059,5.9199,5.9529,47000.0
2009-04-29 10:30:00,9.0,9.02,8.88,8.89,112700.0,5.9529,5.9662,5.8736,5.8802,112700.0
2009-04-29 11:00:00,8.93,8.95,8.89,8.93,52800.0,5.9066,5.9199,5.8802,5.9066,52800.0
2009-04-29 11:30:00,8.92,8.93,8.85,8.89,32900.0,5.9,5.9066,5.8537,5.8802,32900.0
2009-04-29 12:00:00,8.9,8.95,8.89,8.9,37400.0,5.8868,5.9199,5.8802,5.8868,37400.0
2009-04-29 12:30:00,8.9,8.93,8.88,8.91,16800.0,5.8868,5.9066,5.8736,5.8934,16800.0
2009-04-29 13:00:00,8.9,8.95,8.87,8.94,19600.0,5.8868,5.9199,5.867,5.9133,19600.0
2009-04-29 13:30:00,8.95,9.05,8.94,9.05,12600.0,5.9199,5.986,5.9133,5.986,12600.0
2009-04-29 14:00:00,9.05,9.1,8.99,9.02,33400.0,5.986,6.0191,5.9463,5.9662,33400.0
2009-04-29 14:30:00,9.02,9.03,8.9,8.93,49200.0,5.9662,5.9728,5.8868,5.9066,49200.0
2009-04-29 15:00:00,8.93,8.97,8.8,8.8,78500.0,5.9066,5.9331,5.8207,5.8207,78500.0
2009-04-29 15:30:00,8.81,8.89,8.78,8.81,129900.0,5.8273,5.8802,5.8074,5.8273,129900.0
2009-04-30 09:30:00,8.84,9.03,8.84,8.94,17300.0,5.8471,5.9728,5.8471,5.9133,17300.0
2009-04-30 10:00:00,8.95,8.98,8.94,8.94,12600.0,5.9199,5.9397,5.9133,5.9133,12600.0
2009-04-30 10:30:00,8.95,8.95,8.89,8.89,10600.0,5.9199,5.9199,5.8802,5.8802,10600.0
2009-04-30 11:00:00,8.89,9.0,8.87,9.0,16500.0,5.8802,5.9529,5.867,5.9529,16500.0
2009-04-30 11:30:00,9.0,9.06,8.99,9.0,7000.0,5.9529,5.9926,5.9463,5.9529,7000.0
2009-04-30 12:00:00,9.0,9.02,8.98,8.98,6700.0,5.9529,5.9662,5.9397,5.9397,6700.0
2009-04-30 12:30:00,8.98,8.98,8.89,8.9,5100.0,5.9397,5.9397,5.8802,5.8868,5100.0
2009-04-30 13:00:00,8.9,8.97,8.89,8.89,9100.0,5.8868,5.9331,5.8802,5.8802,9100.0
2009-04-30 13:30:00,8.89,9.0,8.89,8.99,55900.0,5.8802,5.9529,5.8802,5.9463,55900.0
2009-04-30 14:00:00,9.0,9.06,8.98,9.0,173400.0,5.9529,5.9926,5.9397,5.9529,173400.0
2009-04-30 14:30:00,9.0,9.0,8.97,9.0,36500.0,5.9529,5.9529,5.9331,5.9529,36500.0
2009-04-30 15:00:00,9.0,9.0,8.91,8.93,10900.0,5.9529,5.9529,5.8934,5.9066,10900.0
2009-04-30 15:30:00,8.92,9.0,8.87,8.88,33500.0,5.9,5.9529,5.867,5.8736,33500.0
2009-05-01 09:30:00,8.95,8.98,8.84,8.95,15100.0,5.9199,5.9397,5.8471,5.9199,15100.0
2009-05-01 10:00:00,8.93,8.93,8.65,8.65,35800.0,5.9066,5.9066,5.7214,5.7214,35800.0
2009-05-01 10:30:00,8.66,8.73,8.63,8.73,12700.0,5.7281,5.7744,5.7082,5.7744,12700.0
2009-05-01 11:00:00,8.71,8.83,8.71,8.77,21500.0,5.7611,5.8405,5.7611,5.8008,21500.0
2009-05-01 11:30:00,8.77,8.78,8.75,8.77,11900.0,5.8008,5.8074,5.7876,5.8008,11900.0
2009-05-01 12:00:00,8.77,8.82,8.76,8.8,6700.0,5.8008,5.8339,5.7942,5.8207,6700.0
2009-05-01 12:30:00,8.8,8.84,8.76,8.82,7900.0,5.8207,5.8471,5.7942,5.8339,7900.0
2009-05-01 13:00:00,8.82,8.85,8.78,8.84,28000.0,5.8339,5.8537,5.8074,5.8471,28000.0
2009-05-01 13:30:00,8.85,8.85,8.84,8.84,13000.0,5.8537,5.8537,5.8471,5.8471,13000.0
2009-05-01 14:00:00,8.85,8.85,8.82,8.82,11000.0,5.8537,5.8537,5.8339,5.8339,11000.0
2009-05-01 14:30:00,8.83,8.83,8.76,8.78,10400.0,5.8405,5.8405,5.7942,5.8074,10400.0
2009-05-01 15:00:00,8.77,8.8,8.73,8.74,13500.0,5.8008,5.8207,5.7744,5.781,13500.0
2009-05-01 15:30:00,8.73,8.81,8.72,8.78,46600.0,5.7744,5.8273,5.7677,5.8074,46600.0
2009-05-04 09:30:00,8.88,8.91,8.69,8.9,14000.0,5.8736,5.8934,5.7479,5.8868,14000.0
2009-05-04 10:00:00,8.92,9.17,8.92,9.15,16900.0,5.9,6.0654,5.9,6.0522,16900.0
2009-05-04 10:30:00,9.15,9.16,9.03,9.04,19200.0,6.0522,6.0588,5.9728,5.9794,19200.0
2009-05-04 11:00:00,9.03,9.11,9.03,9.06,10800.0,5.9728,6.0257,5.9728,5.9926,10800.0
2009-05-04 11:30:00,9.06,9.06,9.0,9.0,24600.0,5.9926,5.9926,5.9529,5.9529,24600.0
2009-05-04 12:00:00,9.01,9.02,8.99,9.0,36900.0,5.9596,5.9662,5.9463,5.9529,36900.0
2009-05-04 12:30:00,9.0,9.03,8.99,9.01,39700.0,5.9529,5.9728,5.9463,5.9596,39700.0
2009-05-04 13:00:00,9.02,9.12,9.0,9.1,158400.0,5.9662,6.0323,5.9529,6.0191,158400.0
2009-05-04 13:30:00,9.1,9.2,9.1,9.18,31600.0,6.0191,6.0852,6.0191,6.072,31600.0
2009-05-04 14:00:00,9.16,9.18,9.09,9.12,20400.0,6.0588,6.072,6.0125,6.0323,20400.0
2009-05-04 14:30:00,9.12,9.13,9.09,9.11,17700.0,6.0323,6.0389,6.0125,6.0257,17700.0
2009-05-04 15:00:00,9.11,9.13,9.1,9.12,31500.0,6.0257,6.0389,6.0191,6.0323,31500.0
2009-05-04 15:30:00,9.12,9.27,9.11,9.26,86200.0,6.0323,6.1315,6.0257,6.1249,86200.0
2009-05-05 09:30:00,9.24,9.44,9.22,9.42,28900.0,6.1117,6.244,6.0985,6.2307,28900.0
2009-05-05 10:00:00,9.42,9.47,9.37,9.46,34600.0,6.2307,6.2638,6.1977,6.2572,34600.0
2009-05-05 10:30:00,9.45,9.55,9.43,9.47,35400.0,6.2506,6.3167,6.2374,6.2638,35400.0
2009-05-05 11:00:00,9.44,9.66,9.44,9.65,33800.0,6.244,6.3895,6.244,6.3829,33800.0
2009-05-05 11:30:00,9.65,9.71,9.6,9.64,19900.0,6.3829,6.4226,6.3498,6.3763,19900.0
2009-05-05 12:00:00,9.67,9.72,9.65,9.7,11400.0,6.3961,6.4292,6.3829,6.416,11400.0
2009-05-05 12:30:00,9.7,9.83,9.68,9.81,30300.0,6.416,6.5019,6.4027,6.4887,30300.0
2009-05-05 13:00:00,9.81,9.81,9.74,9.75,15600.0,6.4887,6.4887,6.4424,6.449,15600.0
2009-05-05 13:30:00,9.75,9.78,9.74,9.77,15000.0,6.449,6.4689,6.4424,6.4623,15000.0
2009-05-05 14:00:00,9.78,9.78,9.73,9.75,15600.0,6.4689,6.4689,6.4358,6.449,15600.0
2009-05-05 14:30:00,9.75,9.76,9.7,9.71,19100.0,6.449,6.4556,6.416,6.4226,19100.0
2009-05-05 15:00:00,9.72,9.79,9.71,9.78,16700.0,6.4292,6.4755,6.4226,6.4689,16700.0
2009-05-05 15:30:00,9.79,9.92,9.78,9.89,88700.0,6.4755,6.5615,6.4689,6.5416,88700.0
2009-05-06 09:30:00,10.0,10.21,10.0,10.16,43200.0,6.6144,6.7533,6.6144,6.7202,43200.0
2009-05-06 10:00:00,10.16,10.17,10.15,10.15,25400.0,6.7202,6.7268,6.7136,6.7136,25400.0
2009-05-06 10:30:00,10.16,10.24,10.15,10.22,20000.0,6.7202,6.7731,6.7136,6.7599,20000.0
2009-05-06 11:00:00,10.24,10.3,10.19,10.28,20100.0,6.7731,6.8128,6.7401,6.7996,20100.0
2009-05-06 11:30:00,10.27,10.35,10.25,10.31,15700.0,6.793,6.8459,6.7797,6.8194,15700.0
2009-05-06 12:00:00,10.35,10.46,10.33,10.44,17000.0,6.8459,6.9186,6.8327,6.9054,17000.0
2009-05-06 12:30:00,10.44,10.44,10.4,10.4,8600.0,6.9054,6.9054,6.879,6.879,8600.0
2009-05-06 13:00:00,10.38,10.39,10.32,10.36,20500.0,6.8657,6.8723,6.826,6.8525,20500.0
2009-05-06 13:30:00,10.36,10.52,10.34,10.52,29700.0,6.8525,6.9583,6.8393,6.9583,29700.0
2009-05-06 14:00:00,10.53,10.54,10.49,10.51,27900.0,6.9649,6.9716,6.9385,6.9517,27900.0
2009-05-06 14:30:00,10.5,10.54,10.48,10.5,34200.0,6.9451,6.9716,6.9319,6.9451,34200.0
2009-05-06 15:00:00,10.49,10.5,10.38,10.38,58800.0,6.9385,6.9451,6.8657,6.8657,58800.0
2009-05-06 15:30:00,10.38,10.5,10.33,10.45,112200.0,6.8657,6.9451,6.8327,6.912,112200.0
2009-05-07 09:30:00,10.68,11.09,10.6,10.8,45400.0,7.0642,7.3353,7.0112,7.1435,45400.0
2009-05-07 10:00:00,10.8,10.91,10.75,10.76,75300.0,7.1435,7.2163,7.1105,7.1171,75300.0
2009-05-07 10:30:00,10.76,10.89,10.75,10.83,48000.0,7.1171,7.2031,7.1105,7.1634,48000.0
2009-05-07 11:00:00,10.82,10.82,10.77,10.8,21400.0,7.1568,7.1568,7.1237,7.1435,21400.0
2009-05-07 11:30:00,10.8,10.9,10.8,10.85,14400.0,7.1435,7.2097,7.1435,7.1766,14400.0
2009-05-07 12:00:00,10.84,10.85,10.79,10.8,10900.0,7.17,7.1766,7.1369,7.1435,10900.0
2009-05-07 12:30:00,10.81,10.82,10.79,10.82,16500.0,7.1501,7.1568,7.1369,7.1568,16500.0
2009-05-07 13:00:00,10.82,10.87,10.75,10.79,21500.0,7.1568,7.1898,7.1105,7.1369,21500.0
2009-05-07 13:30:00,10.79,10.83,10.77,10.83,78100.0,7.1369,7.1634,7.1237,7.1634,78100.0
2009-05-07 14:00:00,10.82,10.87,10.8,10.87,24300.0,7.1568,7.1898,7.1435,7.1898,24300.0
2009-05-07 14:30:00,10.85,10.92,10.8,10.9,33200.0,7.1766,7.2229,7.1435,7.2097,33200.0
2009-05-07 15:00:00,10.9,10.96,10.82,10.82,33200.0,7.2097,7.2494,7.1568,7.1568,33200.0
2009-05-07 15:30:00,10.82,11.03,10.79,10.98,231900.0,7.1568,7.2957,7.1369,7.2626,231900.0
2009-05-08 09:30:00,10.8,11.15,10.74,11.07,27800.0,7.1435,7.375,7.1038,7.3221,27800.0
2009-05-08 10:00:00,11.09,11.13,10.81,10.82,23600.0,7.3353,7.3618,7.1501,7.1568,23600.0
2009-05-08 10:30:00,10.81,10.82,10.71,10.79,10300.0,7.1501,7.1568,7.084,7.1369,10300.0
2009-05-08 11:00:00,10.8,10.87,10.8,10.84,9400.0,7.1435,7.1898,7.1435,7.17,9400.0
2009-05-08 11:30:00,10.84,10.86,10.81,10.82,6000.0,7.17,7.1832,7.1501,7.1568,6000.0
2009-05-08 12:00:00,10.83,11.0,10.82,11.0,36600.0,7.1634,7.2758,7.1568,7.2758,36600.0
2009-05-08 12:30:00,11.0,11.03,10.99,11.03,88000.0,7.2758,7.2957,7.2692,7.2957,88000.0
2009-05-08 13:00:00,11.03,11.03,11.0,11.01,9800.0,7.2957,7.2957,7.2758,7.2824,9800.0
2009-05-08 13:30:00,11.0,11.01,10.98,11.0,11600.0,7.2758,7.2824,7.2626,7.2758,11600.0
2009-05-08 14:00:00,10.99,11.01,10.99,11.0,6400.0,7.2692,7.2824,7.2692,7.2758,6400.0
2009-05-08 14:30:00,11.0,11.01,10.99,11.0,12000.0,7.2758,7.2824,7.2692,7.2758,12000.0
2009-05-08 15:00:00,11.01,11.08,11.0,11.05,25600.0,7.2824,7.3287,7.2758,7.3089,25600.0
2009-05-08 15:30:00,11.05,11.12,11.0,11.1,50500.0,7.3089,7.3552,7.2758,7.342,50500.0
2009-05-11 09:30:00,10.98,10.98,10.76,10.95,8900.0,7.2626,7.2626,7.1171,7.2427,8900.0
2009-05-11 10:00:00,10.97,10.97,10.89,10.89,10300.0,7.256,7.256,7.2031,7.2031,10300.0
2009-05-11 10:30:00,10.88,10.95,10.84,10.84,64400.0,7.1964,7.2427,7.17,7.17,64400.0
2009-05-11 11:00:00,10.85,10.92,10.83,10.84,7800.0,7.1766,7.2229,7.1634,7.17,7800.0
2009-05-11 11:30:00,10.83,10.86,10.76,10.79,9100.0,7.1634,7.1832,7.1171,7.1369,9100.0
2009-05-11 12:00:00,10.78,10.83,10.77,10.83,4800.0,7.1303,7.1634,7.1237,7.1634,4800.0
2009-05-11 12:30:00,10.83,10.84,10.77,10.77,5200.0,7.1634,7.17,7.1237,7.1237,5200.0
2009-05-11 13:00:00,10.77,10.8,10.76,10.78,6800.0,7.1237,7.1435,7.1171,7.1303,6800.0
2009-05-11 13:30:00,10.78,10.86,10.78,10.84,6600.0,7.1303,7.1832,7.1303,7.17,6600.0
2009-05-11 14:00:00,10.83,10.83,10.78,10.81,7500.0,7.1634,7.1634,7.1303,7.1501,7500.0
2009-05-11 14:30:00,10.8,10.82,10.77,10.8,9400.0,7.1435,7.1568,7.1237,7.1435,9400.0
2009-05-11 15:00:00,10.81,10.82,10.76,10.78,18100.0,7.1501,7.1568,7.1171,7.1303,18100.0
2009-05-11 15:30:00,10.78,10.81,10.71,10.72,38800.0,7.1303,7.1501,7.084,7.0906,38800.0
2009-05-12 09:30:00,10.78,10.79,10.6,10.72,13700.0,7.1303,7.1369,7.0112,7.0906,13700.0
2009-05-12 10:00:00,10.72,10.72,10.44,10.47,13600.0,7.0906,7.0906,6.9054,6.9253,13600.0
2009-05-12 10:30:00,10.46,10.51,10.44,10.46,19000.0,6.9186,6.9517,6.9054,6.9186,19000.0
2009-05-12 11:00:00,10.45,10.47,10.36,10.38,7600.0,6.912,6.9253,6.8525,6.8657,7600.0
2009-05-12 11:30:00,10.39,10.44,10.36,10.4,6000.0,6.8723,6.9054,6.8525,6.879,6000.0
2009-05-12 12:00:00,10.4,10.41,10.38,10.38,7800.0,6.879,6.8856,6.8657,6.8657,7800.0
2009-05-12 12:30:00,10.4,10.41,10.37,10.41,10500.0,6.879,6.8856,6.8591,6.8856,10500.0
2009-05-12 13:00:00,10.4,10.41,10.4,10.4,5900.0,6.879,6.8856,6.879,6.879,5900.0
2009-05-12 13:30:00,10.41,10.46,10.4,10.4,9300.0,6.8856,6.9186,6.879,6.879,9300.0
2009-05-12 14:00:00,10.39,10.5,10.37,10.46,29100.0,6.8723,6.9451,6.8591,6.9186,29100.0
2009-05-12 14:30:00,10.46,10.55,10.45,10.51,23000.0,6.9186,6.9782,6.912,6.9517,23000.0
2009-05-12 15:00:00,10.51,10.55,10.45,10.5,44900.0,6.9517,6.9782,6.912,6.9451,44900.0
2009-05-12 15:30:00,10.5,10.51,10.46,10.49,30900.0,6.9451,6.9517,6.9186,6.9385,30900.0
2009-05-13 09:30:00,10.34,10.34,10.12,10.18,11800.0,6.8393,6.8393,6.6938,6.7334,11800.0
2009-05-13 10:00:00,10.16,10.26,10.15,10.25,6100.0,6.7202,6.7864,6.7136,6.7797,6100.0
2009-05-13 10:30:00,10.26,10.27,10.14,10.18,50400.0,6.7864,6.793,6.707,6.7334,50400.0
2009-05-13 11:00:00,10.17,10.23,10.16,10.2,5400.0,6.7268,6.7665,6.7202,6.7467,5400.0
2009-05-13 11:30:00,10.21,10.22,10.16,10.21,3900.0,6.7533,6.7599,6.7202,6.7533,3900.0
2009-05-13 12:00:00,10.21,10.25,10.21,10.22,5900.0,6.7533,6.7797,6.7533,6.7599,5900.0
2009-05-13 12:30:00,10.22,10.24,10.14,10.14,5900.0,6.7599,6.7731,6.707,6.707,5900.0
2009-05-13 13:00:00,10.15,10.15,10.07,10.07,10800.0,6.7136,6.7136,6.6607,6.6607,10800.0
2009-05-13 13:30:00,10.09,10.17,10.07,10.15,26600.0,6.6739,6.7268,6.6607,6.7136,26600.0
2009-05-13 14:00:00,10.15,10.18,10.1,10.15,17100.0,6.7136,6.7334,6.6805,6.7136,17100.0
2009-05-13 14:30:00,10.15,10.15,9.99,10.01,48300.0,6.7136,6.7136,6.6078,6.621,48300.0
2009-05-13 15:00:00,10.01,10.07,10.01,10.05,20000.0,6.621,6.6607,6.621,6.6475,20000.0
2009-05-13 15:30:00,10.06,10.09,10.04,10.05,34800.0,6.6541,6.6739,6.6408,6.6475,34800.0
2009-05-14 09:30:00,10.14,10.3,10.04,10.06,13600.0,6.707,6.8128,6.6408,6.6541,13600.0
2009-05-14 10:00:00,10.06,10.19,10.04,10.04,46900.0,6.6541,6.7401,6.6408,6.6408,46900.0
2009-05-14 10:30:00,10.04,10.13,10.04,10.1,10000.0,6.6408,6.7004,6.6408,6.6805,10000.0
2009-05-14 11:00:00,10.1,10.13,10.07,10.11,26000.0,6.6805,6.7004,6.6607,6.6871,26000.0
2009-05-14 11:30:00,10.11,10.11,10.06,10.08,44500.0,6.6871,6.6871,6.6541,6.6673,44500.0
2009-05-14 12:00:00,10.08,10.1,10.05,10.07,59800.0,6.6673,6.6805,6.6475,6.6607,59800.0
2009-05-14 12:30:00,10.08,10.09,10.07,10.09,6400.0,6.6673,6.6739,6.6607,6.6739,6400.0
2009-05-14 13:00:00,10.09,10.1,10.07,10.08,10800.0,6.6739,6.6805,6.6607,6.6673,10800.0
2009-05-14 13:30:00,10.08,10.14,10.08,10.11,50800.0,6.6673,6.707,6.6673,6.6871,50800.0
2009-05-14 14:00:00,10.11,10.15,10.1,10.11,41800.0,6.6871,6.7136,6.6805,6.6871,41800.0
2009-05-14 14:30:00,10.11,10.13,10.1,10.13,34200.0,6.6871,6.7004,6.6805,6.7004,34200.0
2009-05-14 15:00:00,10.13,10.16,10.09,10.12,111800.0,6.7004,6.7202,6.6739,6.6938,111800.0
2009-05-14 15:30:00,10.12,10.15,10.03,10.11,125500.0,6.6938,6.7136,6.6342,6.6871,125500.0
2009-05-15 09:30:00,10.12,10.31,10.12,10.13,34400.0,6.6938,6.8194,6.6938,6.7004,34400.0
2009-05-15 10:00:00,10.12,10.12,10.04,10.1,9300.0,6.6938,6.6938,6.6408,6.6805,9300.0
2009-05-15 10:30:00,10.11,10.17,10.09,10.1,9800.0,6.6871,6.7268,6.6739,6.6805,9800.0
2009-05-15 11:00:00,10.1,10.1,10.0,10.03,8100.0,6.6805,6.6805,6.6144,6.6342,8100.0
2009-05-15 11:30:00,10.01,10.01,9.91,9.91,7700.0,6.621,6.621,6.5549,6.5549,7700.0
2009-05-15 12:00:00,9.91,9.92,9.87,9.92,8300.0,6.5549,6.5615,6.5284,6.5615,8300.0
2009-05-15 12:30:00,9.92,9.97,9.92,9.95,6400.0,6.5615,6.5945,6.5615,6.5813,6400.0
2009-05-15 13:00:00,9.94,9.95,9.93,9.93,6400.0,6.5747,6.5813,6.5681,6.5681,6400.0
2009-05-15 13:30:00,9.93,9.97,9.92,9.96,7600.0,6.5681,6.5945,6.5615,6.5879,7600.0
2009-05-15 14:00:00,9.96,9.98,9.95,9.95,17000.0,6.5879,6.6012,6.5813,6.5813,17000.0
2009-05-15 14:30:00,9.97,9.97,9.92,9.94,8900.0,6.5945,6.5945,6.5615,6.5747,8900.0
2009-05-15 15:00:00,9.94,9.97,9.89,9.92,19800.0,6.5747,6.5945,6.5416,6.5615,19800.0
2009-05-15 15:30:00,9.93,9.99,9.9,9.93,37500.0,6.5681,6.6078,6.5482,6.5681,37500.0
2009-05-18 09:30:00,9.98,10.14,9.92,10.0,33100.0,6.6012,6.707,6.5615,6.6144,33100.0
2009-05-18 10:00:00,10.04,10.07,9.87,9.96,46900.0,6.6408,6.6607,6.5284,6.5879,46900.0
2009-05-18 10:30:00,9.96,10.05,9.96,10.04,28200.0,6.5879,6.6475,6.5879,6.6408,28200.0
2009-05-18 11:00:00,10.04,10.06,9.93,9.95,26200.0,6.6408,6.6541,6.5681,6.5813,26200.0
2009-05-18 11:30:00,9.96,10.04,9.96,10.0,8400.0,6.5879,6.6408,6.5879,6.6144,8400.0
2009-05-18 12:00:00,10.0,10.05,10.0,10.03,4000.0,6.6144,6.6475,6.6144,6.6342,4000.0
2009-05-18 12:30:00,10.04,10.05,10.03,10.05,7900.0,6.6408,6.6475,6.6342,6.6475,7900.0
2009-05-18 13:00:00,10.04,10.05,10.0,10.0,17300.0,6.6408,6.6475,6.6144,6.6144,17300.0
2009-05-18 13:30:00,9.99,10.1,9.99,10.1,26000.0,6.6078,6.6805,6.6078,6.6805,26000.0
2009-05-18 14:00:00,10.1,10.12,10.07,10.07,21900.0,6.6805,6.6938,6.6607,6.6607,21900.0
2009-05-18 14:30:00,10.08,10.17,10.07,10.11,22500.0,6.6673,6.7268,6.6607,6.6871,22500.0
2009-05-18 15:00:00,10.11,10.13,10.09,10.11,23700.0,6.6871,6.7004,6.6739,6.6871,23700.0
2009-05-18 15:30:00,10.11,10.23,10.07,10.17,71700.0,6.6871,6.7665,6.6607,6.7268,71700.0
2009-05-19 09:30:00,10.2,10.38,10.12,10.23,12400.0,6.7467,6.8657,6.6938,6.7665,12400.0
2009-05-19 10:00:00,10.26,10.27,10.17,10.24,20300.0,6.7864,6.793,6.7268,6.7731,20300.0
2009-05-19 10:30:00,10.25,10.25,10.2,10.21,15800.0,6.7797,6.7797,6.7467,6.7533,15800.0
2009-05-19 11:00:00,10.22,10.23,10.17,10.22,8600.0,6.7599,6.7665,6.7268,6.7599,8600.0
2009-05-19 11:30:00,10.22,10.27,10.21,10.23,97700.0,6.7599,6.793,6.7533,6.7665,97700.0
2009-05-19 12:00:00,10.23,10.24,10.19,10.24,48500.0,6.7665,6.7731,6.7401,6.7731,48500.0
2009-05-19 12:30:00,10.24,10.27,10.2,10.21,19300.0,6.7731,6.793,6.7467,6.7533,19300.0
2009-05-19 13:00:00,10.21,10.3,10.21,10.3,14500.0,6.7533,6.8128,6.7533,6.8128,14500.0
2009-05-19 13:30:00,10.3,10.33,10.26,10.33,16500.0,6.8128,6.8327,6.7864,6.8327,16500.0
2009-05-19 14:00:00,10.33,10.34,10.3,10.3,16300.0,6.8327,6.8393,6.8128,6.8128,16300.0
2009-05-19 14:30:00,10.31,10.37,10.3,10.31,34800.0,6.8194,6.8591,6.8128,6.8194,34800.0
2009-05-19 15:00:00,10.31,10.33,10.3,10.32,14300.0,6.8194,6.8327,6.8128,6.826,14300.0
2009-05-19 15:30:00,10.32,10.32,10.21,10.23,29100.0,6.826,6.826,6.7533,6.7665,29100.0
2009-05-20 09:30:00,10.27,10.33,10.15,10.3,18900.0,6.793,6.8327,6.7136,6.8128,18900.0
2009-05-20 10:00:00,10.3,10.4,10.3,10.33,39900.0,6.8128,6.879,6.8128,6.8327,39900.0
2009-05-20 10:30:00,10.34,10.48,10.33,10.46,47900.0,6.8393,6.9319,6.8327,6.9186,47900.0
2009-05-20 11:00:00,10.46,10.48,10.42,10.44,12600.0,6.9186,6.9319,6.8922,6.9054,12600.0
2009-05-20 11:30:00,10.42,10.44,10.32,10.33,7300.0,6.8922,6.9054,6.826,6.8327,7300.0
2009-05-20 12:00:00,10.33,10.38,10.3,10.3,10600.0,6.8327,6.8657,6.8128,6.8128,10600.0
2009-05-20 12:30:00,10.29,10.3,10.23,10.24,7300.0,6.8062,6.8128,6.7665,6.7731,7300.0
2009-05-20 13:00:00,10.23,10.28,10.21,10.28,6200.0,6.7665,6.7996,6.7533,6.7996,6200.0
2009-05-20 13:30:00,10.26,10.28,10.25,10.28,3700.0,6.7864,6.7996,6.7797,6.7996,3700.0
2009-05-20 14:00:00,10.27,10.29,10.24,10.28,19500.0,6.793,6.8062,6.7731,6.7996,19500.0
2009-05-20 14:30:00,10.29,10.31,10.24,10.3,22000.0,6.8062,6.8194,6.7731,6.8128,22000.0
2009-05-20 15:00:00,10.29,10.31,10.25,10.27,29700.0,6.8062,6.8194,6.7797,6.793,29700.0
2009-05-20 15:30:00,10.27,10.28,10.2,10.25,71500.0,6.793,6.7996,6.7467,6.7797,71500.0
2009-05-21 09:30:00,10.2,10.28,10.19,10.19,13900.0,6.7467,6.7996,6.7401,6.7401,13900.0
2009-05-21 10:00:00,10.15,10.22,10.07,10.07,9200.0,6.7136,6.7599,6.6607,6.6607,9200.0
2009-05-21 10:30:00,10.07,10.12,10.06,10.07,4800.0,6.6607,6.6938,6.6541,6.6607,4800.0
2009-05-21 11:00:00,10.09,10.26,10.09,10.26,15800.0,6.6739,6.7864,6.6739,6.7864,15800.0
2009-05-21 11:30:00,10.25,10.29,10.25,10.27,12100.0,6.7797,6.8062,6.7797,6.793,12100.0
2009-05-21 12:00:00,10.27,10.28,10.17,10.17,20100.0,6.793,6.7996,6.7268,6.7268,20100.0
2009-05-21 12:30:00,10.16,10.18,10.16,10.16,3400.0,6.7202,6.7334,6.7202,6.7202,3400.0
2009-05-21 13:00:00,10.16,10.18,10.08,10.08,11400.0,6.7202,6.7334,6.6673,6.6673,11400.0
2009-05-21 13:30:00,10.08,10.11,10.06,10.09,9900.0,6.6673,6.6871,6.6541,6.6739,9900.0
2009-05-21 14:00:00,10.11,10.11,10.01,10.05,6800.0,6.6871,6.6871,6.621,6.6475,6800.0
2009-05-21 14:30:00,10.04,10.24,10.03,10.16,76200.0,6.6408,6.7731,6.6342,6.7202,76200.0
2009-05-21 15:00:00,10.16,10.18,10.1,10.12,15300.0,6.7202,6.7334,6.6805,6.6938,15300.0
2009-05-21 15:30:00,10.14,10.19,10.1,10.18,35600.0,6.707,6.7401,6.6805,6.7334,35600.0
2009-05-22 09:30:00,10.19,10.29,10.08,10.18,12500.0,6.7401,6.8062,6.6673,6.7334,12500.0
2009-05-22 10:00:00,10.19,10.28,10.09,10.25,33800.0,6.7401,6.7996,6.6739,6.7797,33800.0
2009-05-22 10:30:00,10.23,10.3,10.19,10.23,26000.0,6.7665,6.8128,6.7401,6.7665,26000.0
2009-05-22 11:00:00,10.24,10.3,10.21,10.25,62700.0,6.7731,6.8128,6.7533,6.7797,62700.0
2009-05-22 11:30:00,10.25,10.32,10.24,10.27,30900.0,6.7797,6.826,6.7731,6.793,30900.0
2009-05-22 12:00:00,10.28,10.28,10.24,10.25,7800.0,6.7996,6.7996,6.7731,6.7797,7800.0
2009-05-22 12:30:00,10.24,10.28,10.23,10.28,6400.0,6.7731,6.7996,6.7665,6.7996,6400.0
2009-05-22 13:00:00,10.28,10.28,10.25,10.26,10900.0,6.7996,6.7996,6.7797,6.7864,10900.0
2009-05-22 13:30:00,10.25,10.28,10.23,10.27,16900.0,6.7797,6.7996,6.7665,6.793,16900.0
2009-05-22 14:00:00,10.27,10.28,10.26,10.27,21500.0,6.793,6.7996,6.7864,6.793,21500.0
2009-05-22 14:30:00,10.27,10.3,10.24,10.27,27300.0,6.793,6.8128,6.7731,6.793,27300.0
2009-05-22 15:00:00,10.27,10.33,10.24,10.26,30000.0,6.793,6.8327,6.7731,6.7864,30000.0
2009-05-22 15:30:00,10.26,10.27,10.21,10.23,41400.0,6.7864,6.793,6.7533,6.7665,41400.0
2009-05-26 09:30:00,10.18,10.31,10.1,10.24,10200.0,6.7334,6.8194,6.6805,6.7731,10200.0
2009-05-26 10:00:00,10.28,10.47,10.28,10.37,12000.0,6.7996,6.9253,6.7996,6.8591,12000.0
2009-05-26 10:30:00,10.38,10.41,10.31,10.38,8100.0,6.8657,6.8856,6.8194,6.8657,8100.0
2009-05-26 11:00:00,10.39,10.4,10.3,10.33,8700.0,6.8723,6.879,6.8128,6.8327,8700.0
2009-05-26 11:30:00,10.33,10.42,10.3,10.42,7500.0,6.8327,6.8922,6.8128,6.8922,7500.0
2009-05-26 12:00:00,10.42,10.48,10.41,10.48,7200.0,6.8922,6.9319,6.8856,6.9319,7200.0
2009-05-26 12:30:00,10.46,10.56,10.45,10.55,6000.0,6.9186,6.9848,6.912,6.9782,6000.0
2009-05-26 13:00:00,10.55,10.58,10.47,10.48,9500.0,6.9782,6.998,6.9253,6.9319,9500.0
2009-05-26 13:30:00,10.48,10.48,10.46,10.47,7200.0,6.9319,6.9319,6.9186,6.9253,7200.0
2009-05-26 14:00:00,10.47,10.49,10.46,10.48,17700.0,6.9253,6.9385,6.9186,6.9319,17700.0
2009-05-26 14:30:00,10.48,10.5,10.43,10.43,14400.0,6.9319,6.9451,6.8988,6.8988,14400.0
2009-05-26 15:00:00,10.43,10.44,10.38,10.42,17200.0,6.8988,6.9054,6.8657,6.8922,17200.0
2009-05-26 15:30:00,10.42,10.45,10.39,10.44,31300.0,6.8922,6.912,6.8723,6.9054,31300.0
2009-05-27 09:30:00,10.45,10.47,10.34,10.47,8700.0,6.912,6.9253,6.8393,6.9253,8700.0
2009-05-27 10:00:00,10.46,10.52,10.4,10.49,10200.0,6.9186,6.9583,6.879,6.9385,10200.0
2009-05-27 10:30:00,10.49,10.51,10.45,10.51,4200.0,6.9385,6.9517,6.912,6.9517,4200.0
2009-05-27 11:00:00,10.51,10.56,10.48,10.56,6800.0,6.9517,6.9848,6.9319,6.9848,6800.0
2009-05-27 11:30:00,10.55,10.64,10.55,10.63,11300.0,6.9782,7.0377,6.9782,7.0311,11300.0
2009-05-27 12:00:00,10.63,10.65,10.58,10.58,66800.0,7.0311,7.0443,6.998,6.998,66800.0
2009-05-27 12:30:00,10.58,10.59,10.53,10.54,6500.0,6.998,7.0046,6.9649,6.9716,6500.0
2009-05-27 13:00:00,10.53,10.56,10.53,10.56,5000.0,6.9649,6.9848,6.9649,6.9848,5000.0
2009-05-27 13:30:00,10.56,10.56,10.5,10.53,11900.0,6.9848,6.9848,6.9451,6.9649,11900.0
2009-05-27 14:00:00,10.53,10.55,10.49,10.52,13300.0,6.9649,6.9782,6.9385,6.9583,13300.0
2009-05-27 14:30:00,10.5,10.52,10.5,10.5,14900.0,6.9451,6.9583,6.9451,6.9451,14900.0
2009-05-27 15:00:00,10.5,10.51,10.44,10.45,30600.0,6.9451,6.9517,6.9054,6.912,30600.0
2009-05-27 15:30:00,10.45,10.46,10.42,10.43,45100.0,6.912,6.9186,6.8922,6.8988,45100.0
2009-05-28 09:30:00,10.53,10.53,10.3,10.3,40700.0,6.9649,6.9649,6.8128,6.8128,40700.0
2009-05-28 10:00:00,10.3,10.33,10.24,10.28,61600.0,6.8128,6.8327,6.7731,6.7996,61600.0
2009-05-28 10:30:00,10.28,10.32,10.23,10.31,18900.0,6.7996,6.826,6.7665,6.8194,18900.0
2009-05-28 11:00:00,10.31,10.36,10.3,10.31,13700.0,6.8194,6.8525,6.8128,6.8194,13700.0
2009-05-28 11:30:00,10.3,10.4,10.3,10.34,24100.0,6.8128,6.879,6.8128,6.8393,24100.0
2009-05-28 12:00:00,10.34,10.36,10.3,10.32,32200.0,6.8393,6.8525,6.8128,6.826,32200.0
2009-05-28 12:30:00,10.31,10.34,10.3,10.34,11100.0,6.8194,6.8393,6.8128,6.8393,11100.0
2009-05-28 13:00:00,10.34,10.48,10.33,10.43,372200.0,6.8393,6.9319,6.8327,6.8988,372200.0
2009-05-28 13:30:00,10.43,10.44,10.39,10.42,76700.0,6.8988,6.9054,6.8723,6.8922,76700.0
2009-05-28 14:00:00,10.44,10.44,10.4,10.41,38200.0,6.9054,6.9054,6.879,6.8856,38200.0
2009-05-28 14:30:00,10.41,10.49,10.4,10.43,45500.0,6.8856,6.9385,6.879,6.8988,45500.0
2009-05-28 15:00:00,10.42,10.48,10.4,10.47,44000.0,6.8922,6.9319,6.879,6.9253,44000.0
2009-05-28 15:30:00,10.47,10.69,10.46,10.62,212100.0,6.9253,7.0708,6.9186,7.0245,212100.0
2009-05-29 09:30:00,10.56,10.56,10.43,10.54,31500.0,7.1032,7.1032,7.0157,7.0897,31500.0
2009-05-29 10:00:00,10.53,10.55,10.51,10.54,9600.0,7.083,7.0964,7.0695,7.0897,9600.0
2009-05-29 10:30:00,10.54,10.55,10.47,10.53,9300.0,7.0897,7.0964,7.0426,7.083,9300.0
2009-05-29 11:00:00,10.51,10.52,10.44,10.48,8400.0,7.0695,7.0763,7.0225,7.0494,8400.0
2009-05-29 11:30:00,10.46,10.51,10.45,10.46,13000.0,7.0359,7.0695,7.0292,7.0359,13000.0
2009-05-29 12:00:00,10.48,10.58,10.48,10.58,7200.0,7.0494,7.1166,7.0494,7.1166,7200.0
2009-05-29 12:30:00,10.58,10.58,10.55,10.57,3800.0,7.1166,7.1166,7.0964,7.1099,3800.0
2009-05-29 13:00:00,10.58,10.62,10.58,10.61,2400.0,7.1166,7.1435,7.1166,7.1368,2400.0
2009-05-29 13:30:00,10.61,10.64,10.58,10.6,7600.0,7.1368,7.157,7.1166,7.1301,7600.0
2009-05-29 14:00:00,10.59,10.59,10.54,10.54,4500.0,7.1234,7.1234,7.0897,7.0897,4500.0
2009-05-29 14:30:00,10.53,10.54,10.46,10.54,10300.0,7.083,7.0897,7.0359,7.0897,10300.0
2009-05-29 15:00:00,10.54,10.55,10.5,10.52,7300.0,7.0897,7.0964,7.0628,7.0763,7300.0
2009-05-29 15:30:00,10.51,10.58,10.5,10.57,31000.0,7.0695,7.1166,7.0628,7.1099,31000.0
2009-06-01 09:30:00,10.66,10.99,10.66,10.96,44200.0,7.1704,7.3924,7.1704,7.3722,44200.0
2009-06-01 10:00:00,10.96,11.03,10.96,11.0,23700.0,7.3722,7.4193,7.3722,7.3991,23700.0
2009-06-01 10:30:00,11.01,11.07,11.0,11.0,13100.0,7.4059,7.4462,7.3991,7.3991,13100.0
2009-06-01 11:00:00,10.99,11.06,10.99,11.04,11200.0,7.3924,7.4395,7.3924,7.426,11200.0
2009-06-01 11:30:00,11.04,11.06,11.01,11.02,11800.0,7.426,7.4395,7.4059,7.4126,11800.0
2009-06-01 12:00:00,11.03,11.03,11.0,11.03,7700.0,7.4193,7.4193,7.3991,7.4193,7700.0
2009-06-01 12:30:00,11.03,11.09,10.95,10.95,20900.0,7.4193,7.4597,7.3655,7.3655,20900.0
2009-06-01 13:00:00,10.96,10.99,10.93,10.96,12600.0,7.3722,7.3924,7.3521,7.3722,12600.0
2009-06-01 13:30:00,10.96,11.0,10.95,10.98,13200.0,7.3722,7.3991,7.3655,7.3857,13200.0
2009-06-01 14:00:00,10.98,10.98,10.91,10.96,12100.0,7.3857,7.3857,7.3386,7.3722,12100.0
2009-06-01 14:30:00,10.94,10.97,10.91,10.94,16600.0,7.3588,7.379,7.3386,7.3588,16600.0
2009-06-01 15:00:00,10.94,10.99,10.89,10.97,74200.0,7.3588,7.3924,7.3251,7.379,74200.0
2009-06-01 15:30:00,10.98,11.07,10.94,10.97,87000.0,7.3857,7.4462,7.3588,7.379,87000.0
2009-06-02 09:30:00,11.04,11.19,10.99,11.06,42300.0,7.426,7.5269,7.3924,7.4395,42300.0
2009-06-02 10:00:00,11.07,11.16,11.01,11.05,34800.0,7.4462,7.5068,7.4059,7.4328,34800.0
2009-06-02 10:30:00,11.05,11.07,11.0,11.02,15600.0,7.4328,7.4462,7.3991,7.4126,15600.0
2009-06-02 11:00:00,11.03,11.07,11.0,11.04,18400.0,7.4193,7.4462,7.3991,7.426,18400.0
2009-06-02 11:30:00,11.03,11.03,10.97,10.99,11800.0,7.4193,7.4193,7.379,7.3924,11800.0
2009-06-02 12:00:00,11.0,11.01,10.96,10.98,13100.0,7.3991,7.4059,7.3722,7.3857,13100.0
2009-06-02 12:30:00,10.98,11.03,10.96,11.02,138200.0,7.3857,7.4193,7.3722,7.4126,138200.0
2009-06-02 13:00:00,11.03,11.12,11.03,11.12,9500.0,7.4193,7.4799,7.4193,7.4799,9500.0
2009-06-02 13:30:00,11.12,11.12,11.08,11.09,31800.0,7.4799,7.4799,7.453,7.4597,31800.0
2009-06-02 14:00:00,11.09,11.13,11.06,11.07,56800.0,7.4597,7.4866,7.4395,7.4462,56800.0
2009-06-02 14:30:00,11.08,11.11,11.06,11.08,29300.0,7.453,7.4731,7.4395,7.453,29300.0
2009-06-02 15:00:00,11.08,11.19,11.08,11.16,27600.0,7.453,7.5269,7.453,7.5068,27600.0
2009-06-02 15:30:00,11.16,11.17,11.06,11.14,97300.0,7.5068,7.5135,7.4395,7.4933,97300.0
2009-06-03 09:30:00,11.07,11.24,11.07,11.24,23400.0,7.4462,7.5606,7.4462,7.5606,23400.0
2009-06-03 10:00:00,11.24,11.26,11.17,11.26,21800.0,7.5606,7.574,7.5135,7.574,21800.0
2009-06-03 10:30:00,11.26,11.27,11.23,11.23,5800.0,7.574,7.5808,7.5538,7.5538,5800.0
2009-06-03 11:00:00,11.24,11.28,11.22,11.28,11900.0,7.5606,7.5875,7.5471,7.5875,11900.0
2009-06-03 11:30:00,11.28,11.29,11.24,11.25,14100.0,7.5875,7.5942,7.5606,7.5673,14100.0
2009-06-03 12:00:00,11.25,11.25,11.21,11.22,10300.0,7.5673,7.5673,7.5404,7.5471,10300.0
2009-06-03 12:30:00,11.2,11.22,11.18,11.19,4900.0,7.5337,7.5471,7.5202,7.5269,4900.0
2009-06-03 13:00:00,11.19,11.19,11.09,11.1,14500.0,7.5269,7.5269,7.4597,7.4664,14500.0
2009-06-03 13:30:00,11.1,11.11,11.07,11.08,12500.0,7.4664,7.4731,7.4462,7.453,12500.0
2009-06-03 14:00:00,11.08,11.17,11.08,11.17,9400.0,7.453,7.5135,7.453,7.5135,9400.0
2009-06-03 14:30:00,11.17,11.27,11.15,11.25,11600.0,7.5135,7.5808,7.5,7.5673,11600.0
2009-06-03 15:00:00,11.25,11.27,11.18,11.2,16700.0,7.5673,7.5808,7.5202,7.5337,16700.0
2009-06-03 15:30:00,11.2,11.27,11.15,11.27,27500.0,7.5337,7.5808,7.5,7.5808,27500.0
2009-06-04 09:30:00,11.36,11.39,11.18,11.2,22600.0,7.6413,7.6615,7.5202,7.5337,22600.0
2009-06-04 10:00:00,11.21,11.27,11.15,11.24,14500.0,7.5404,7.5808,7.5,7.5606,14500.0
2009-06-04 10:30:00,11.25,11.28,11.22,11.25,9100.0,7.5673,7.5875,7.5471,7.5673,9100.0
2009-06-04 11:00:00,11.26,11.27,11.2,11.2,6800.0,7.574,7.5808,7.5337,7.5337,6800.0
2009-06-04 11:30:00,11.2,11.23,11.15,11.15,20500.0,7.5337,7.5538,7.5,7.5,20500.0
2009-06-04 12:00:00,11.14,11.15,11.08,11.09,8900.0,7.4933,7.5,7.453,7.4597,8900.0
2009-06-04 12:30:00,11.09,11.16,11.09,11.15,6700.0,7.4597,7.5068,7.4597,7.5,6700.0
2009-06-04 13:00:00,11.14,11.15,11.03,11.08,16300.0,7.4933,7.5,7.4193,7.453,16300.0
2009-06-04 13:30:00,11.08,11.15,11.08,11.12,7200.0,7.453,7.5,7.453,7.4799,7200.0
2009-06-04 14:00:00,11.14,11.19,11.14,11.18,13300.0,7.4933,7.5269,7.4933,7.5202,13300.0
2009-06-04 14:30:00,11.18,11.21,11.17,11.2,13600.0,7.5202,7.5404,7.5135,7.5337,13600.0
2009-06-04 15:00:00,11.2,11.24,11.19,11.23,14900.0,7.5337,7.5606,7.5269,7.5538,14900.0
2009-06-04 15:30:00,11.23,11.23,11.15,11.21,21000.0,7.5538,7.5538,7.5,7.5404,21000.0
2009-06-05 09:30:00,11.21,11.3,11.17,11.2,8700.0,7.5404,7.6009,7.5135,7.5337,8700.0
2009-06-05 10:00:00,11.2,11.2,11.02,11.07,9000.0,7.5337,7.5337,7.4126,7.4462,9000.0
2009-06-05 10:30:00,11.09,11.16,11.08,11.12,9200.0,7.4597,7.5068,7.453,7.4799,9200.0
2009-06-05 11:00:00,11.13,11.2,11.09,11.09,16100.0,7.4866,7.5337,7.4597,7.4597,16100.0
2009-06-05 11:30:00,11.09,11.13,11.0,11.06,52700.0,7.4597,7.4866,7.3991,7.4395,52700.0
2009-06-05 12:00:00,11.06,11.07,11.02,11.05,36400.0,7.4395,7.4462,7.4126,7.4328,36400.0
2009-06-05 12:30:00,11.06,11.06,11.02,11.02,5900.0,7.4395,7.4395,7.4126,7.4126,5900.0
2009-06-05 13:00:00,11.01,11.02,10.94,10.95,11100.0,7.4059,7.4126,7.3588,7.3655,11100.0
2009-06-05 13:30:00,10.98,11.02,10.97,11.0,5600.0,7.3857,7.4126,7.379,7.3991,5600.0
2009-06-05 14:00:00,11.01,11.01,10.92,10.95,8100.0,7.4059,7.4059,7.3453,7.3655,8100.0
2009-06-05 14:30:00,10.95,11.02,10.92,11.01,7700.0,7.3655,7.4126,7.3453,7.4059,7700.0
2009-06-05 15:00:00,11.01,11.08,11.01,11.05,13800.0,7.4059,7.453,7.4059,7.4328,13800.0
2009-06-05 15:30:00,11.05,11.1,11.03,11.06,13700.0,7.4328,7.4664,7.4193,7.4395,13700.0
2009-06-08 09:30:00,11.09,11.13,10.82,10.86,12900.0,7.4597,7.4866,7.2781,7.305,12900.0
2009-06-08 10:00:00,10.85,10.88,10.75,10.83,7500.0,7.2982,7.3184,7.231,7.2848,7500.0
2009-06-08 10:30:00,10.85,10.89,10.83,10.85,6200.0,7.2982,7.3251,7.2848,7.2982,6200.0
2009-06-08 11:00:00,10.86,10.9,10.8,10.86,14700.0,7.305,7.3319,7.2646,7.305,14700.0
2009-06-08 11:30:00,10.85,10.89,10.84,10.87,22600.0,7.2982,7.3251,7.2915,7.3117,22600.0
2009-06-08 12:00:00,10.87,10.89,10.85,10.86,9000.0,7.3117,7.3251,7.2982,7.305,9000.0
2009-06-08 12:30:00,10.85,10.88,10.85,10.88,4200.0,7.2982,7.3184,7.2982,7.3184,4200.0
2009-06-08 13:00:00,10.87,10.87,10.85,10.87,12200.0,7.3117,7.3117,7.2982,7.3117,12200.0
2009-06-08 13:30:00,10.86,10.88,10.85,10.85,10900.0,7.305,7.3184,7.2982,7.2982,10900.0
2009-06-08 14:00:00,10.86,10.87,10.85,10.85,5800.0,7.305,7.3117,7.2982,7.2982,5800.0
2009-06-08 14:30:00,10.86,10.87,10.84,10.86,11500.0,7.305,7.3117,7.2915,7.305,11500.0
2009-06-08 15:00:00,10.87,10.89,10.85,10.88,39700.0,7.3117,7.3251,7.2982,7.3184,39700.0
2009-06-08 15:30:00,10.88,10.91,10.81,10.81,71000.0,7.3184,7.3386,7.2713,7.2713,71000.0
2009-06-09 09:30:00,10.81,10.84,10.7,10.72,10100.0,7.2713,7.2915,7.1973,7.2108,10100.0
2009-06-09 10:00:00,10.72,10.76,10.68,10.74,14800.0,7.2108,7.2377,7.1839,7.2243,14800.0
2009-06-09 10:30:00,10.74,10.81,10.7,10.73,8100.0,7.2243,7.2713,7.1973,7.2175,8100.0
2009-06-09 11:00:00,10.72,10.72,10.69,10.72,8800.0,7.2108,7.2108,7.1906,7.2108,8800.0
2009-06-09 11:30:00,10.71,10.74,10.7,10.73,9500.0,7.2041,7.2243,7.1973,7.2175,9500.0
2009-06-09 12:00:00,10.74,10.76,10.73,10.75,13000.0,7.2243,7.2377,7.2175,7.231,13000.0
2009-06-09 12:30:00,10.74,10.75,10.67,10.69,34900.0,7.2243,7.231,7.1772,7.1906,34900.0
2009-06-09 13:00:00,10.7,10.73,10.69,10.7,8500.0,7.1973,7.2175,7.1906,7.1973,8500.0
2009-06-09 13:30:00,10.7,10.74,10.7,10.7,17700.0,7.1973,7.2243,7.1973,7.1973,17700.0
2009-06-09 14:00:00,10.7,10.71,10.69,10.7,15900.0,7.1973,7.2041,7.1906,7.1973,15900.0
2009-06-09 14:30:00,10.71,10.72,10.64,10.72,22400.0,7.2041,7.2108,7.157,7.2108,22400.0
2009-06-09 15:00:00,10.73,10.74,10.69,10.7,24900.0,7.2175,7.2243,7.1906,7.1973,24900.0
2009-06-09 15:30:00,10.7,10.75,10.67,10.68,27100.0,7.1973,7.231,7.1772,7.1839,27100.0
2009-06-10 09:30:00,10.81,10.81,10.55,10.56,11700.0,7.2713,7.2713,7.0964,7.1032,11700.0
2009-06-10 10:00:00,10.55,10.57,10.37,10.52,23800.0,7.0964,7.1099,6.9754,7.0763,23800.0
2009-06-10 10:30:00,10.51,10.53,10.49,10.5,25000.0,7.0695,7.083,7.0561,7.0628,25000.0
2009-06-10 11:00:00,10.5,10.52,10.45,10.5,15000.0,7.0628,7.0763,7.0292,7.0628,15000.0
2009-06-10 11:30:00,10.52,10.52,10.5,10.51,8200.0,7.0763,7.0763,7.0628,7.0695,8200.0
2009-06-10 12:00:00,10.52,10.53,10.49,10.5,8000.0,7.0763,7.083,7.0561,7.0628,8000.0
2009-06-10 12:30:00,10.49,10.5,10.45,10.48,7000.0,7.0561,7.0628,7.0292,7.0494,7000.0
2009-06-10 13:00:00,10.48,10.48,10.33,10.33,15200.0,7.0494,7.0494,6.9485,6.9485,15200.0
2009-06-10 13:30:00,10.34,10.37,10.27,10.3,16100.0,6.9552,6.9754,6.9081,6.9283,16100.0
2009-06-10 14:00:00,10.29,10.31,10.24,10.26,19900.0,6.9216,6.935,6.8879,6.9014,19900.0
2009-06-10 14:30:00,10.26,10.37,10.26,10.34,19500.0,6.9014,6.9754,6.9014,6.9552,19500.0
2009-06-10 15:00:00,10.35,10.37,10.31,10.34,22500.0,6.9619,6.9754,6.935,6.9552,22500.0
2009-06-10 15:30:00,10.33,10.44,10.3,10.42,85900.0,6.9485,7.0225,6.9283,7.009,85900.0
2009-06-11 09:30:00,10.5,10.66,10.45,10.6,9500.0,7.0628,7.1704,7.0292,7.1301,9500.0
2009-06-11 10:00:00,10.58,10.67,10.56,10.62,9700.0,7.1166,7.1772,7.1032,7.1435,9700.0
2009-06-11 10:30:00,10.64,10.69,10.59,10.66,14800.0,7.157,7.1906,7.1234,7.1704,14800.0
2009-06-11 11:00:00,10.66,10.75,10.62,10.64,17600.0,7.1704,7.231,7.1435,7.157,17600.0
2009-06-11 11:30:00,10.65,10.69,10.63,10.67,15200.0,7.1637,7.1906,7.1503,7.1772,15200.0
2009-06-11 12:00:00,10.67,10.69,10.65,10.67,9300.0,7.1772,7.1906,7.1637,7.1772,9300.0
2009-06-11 12:30:00,10.66,10.78,10.65,10.76,187000.0,7.1704,7.2512,7.1637,7.2377,187000.0
2009-06-11 13:00:00,10.76,10.85,10.74,10.84,9800.0,7.2377,7.2982,7.2243,7.2915,9800.0
2009-06-11 13:30:00,10.82,10.85,10.68,10.8,25000.0,7.2781,7.2982,7.1839,7.2646,25000.0
2009-06-11 14:00:00,10.79,10.79,10.69,10.71,6500.0,7.2579,7.2579,7.1906,7.2041,6500.0
2009-06-11 14:30:00,10.71,10.72,10.66,10.7,17100.0,7.2041,7.2108,7.1704,7.1973,17100.0
2009-06-11 15:00:00,10.69,10.7,10.62,10.65,15100.0,7.1906,7.1973,7.1435,7.1637,15100.0
2009-06-11 15:30:00,10.65,10.66,10.56,10.58,31000.0,7.1637,7.1704,7.1032,7.1166,31000.0
2009-06-12 09:30:00,10.55,10.62,10.51,10.56,15300.0,7.0964,7.1435,7.0695,7.1032,15300.0
2009-06-12 10:00:00,10.56,10.68,10.56,10.6,9700.0,7.1032,7.1839,7.1032,7.1301,9700.0
2009-06-12 10:30:00,10.6,10.73,10.6,10.68,10800.0,7.1301,7.2175,7.1301,7.1839,10800.0
2009-06-12 11:00:00,10.69,10.75,10.66,10.75,8100.0,7.1906,7.231,7.1704,7.231,8100.0
2009-06-12 11:30:00,10.75,10.76,10.71,10.74,12000.0,7.231,7.2377,7.2041,7.2243,12000.0
2009-06-12 12:00:00,10.74,10.75,10.67,10.69,18500.0,7.2243,7.231,7.1772,7.1906,18500.0
2009-06-12 12:30:00,10.7,10.78,10.68,10.76,9800.0,7.1973,7.2512,7.1839,7.2377,9800.0
2009-06-12 13:00:00,10.76,10.77,10.7,10.71,11700.0,7.2377,7.2444,7.1973,7.2041,11700.0
2009-06-12 13:30:00,10.72,10.74,10.7,10.7,36100.0,7.2108,7.2243,7.1973,7.1973,36100.0
2009-06-12 14:00:00,10.7,10.71,10.69,10.7,30700.0,7.1973,7.2041,7.1906,7.1973,30700.0
2009-06-12 14:30:00,10.71,10.75,10.7,10.7,13400.0,7.2041,7.231,7.1973,7.1973,13400.0
2009-06-12 15:00:00,10.7,10.72,10.7,10.72,5500.0,7.1973,7.2108,7.1973,7.2108,5500.0
2009-06-12 15:30:00,10.72,10.75,10.7,10.72,29900.0,7.2108,7.231,7.1973,7.2108,29900.0
2009-06-15 09:30:00,10.67,10.78,10.51,10.69,27300.0,7.1772,7.2512,7.0695,7.1906,27300.0
2009-06-15 10:00:00,10.69,10.74,10.67,10.68,25000.0,7.1906,7.2243,7.1772,7.1839,25000.0
2009-06-15 10:30:00,10.69,10.71,10.61,10.69,47900.0,7.1906,7.2041,7.1368,7.1906,47900.0
2009-06-15 11:00:00,10.68,10.69,10.65,10.68,8600.0,7.1839,7.1906,7.1637,7.1839,8600.0
2009-06-15 11:30:00,10.66,10.71,10.64,10.68,13200.0,7.1704,7.2041,7.157,7.1839,13200.0
2009-06-15 12:00:00,10.67,10.7,10.66,10.66,10000.0,7.1772,7.1973,7.1704,7.1704,10000.0
2009-06-15 12:30:00,10.68,10.7,10.67,10.67,6400.0,7.1839,7.1973,7.1772,7.1772,6400.0
2009-06-15 13:00:00,10.68,10.71,10.62,10.68,25000.0,7.1839,7.2041,7.1435,7.1839,25000.0
2009-06-15 13:30:00,10.68,10.71,10.65,10.7,46400.0,7.1839,7.2041,7.1637,7.1973,46400.0
2009-06-15 14:00:00,10.7,10.73,10.68,10.73,5400.0,7.1973,7.2175,7.1839,7.2175,5400.0
2009-06-15 14:30:00,10.7,10.71,10.69,10.69,4400.0,7.1973,7.2041,7.1906,7.1906,4400.0
2009-06-15 15:00:00,10.7,10.72,10.69,10.7,8900.0,7.1973,7.2108,7.1906,7.1973,8900.0
2009-06-15 15:30:00,10.71,10.73,10.69,10.73,22600.0,7.2041,7.2175,7.1906,7.2175,22600.0
2009-06-16 09:30:00,10.66,10.71,10.66,10.69,14100.0,7.1704,7.2041,7.1704,7.1906,14100.0
2009-06-16 10:00:00,10.7,10.73,10.67,10.7,21800.0,7.1973,7.2175,7.1772,7.1973,21800.0
2009-06-16 10:30:00,10.7,10.75,10.7,10.72,11700.0,7.1973,7.231,7.1973,7.2108,11700.0
2009-06-16 11:00:00,10.72,10.72,10.68,10.69,38700.0,7.2108,7.2108,7.1839,7.1906,38700.0
2009-06-16 11:30:00,10.68,10.71,10.67,10.68,44600.0,7.1839,7.2041,7.1772,7.1839,44600.0
2009-06-16 12:00:00,10.68,10.69,10.68,10.69,7900.0,7.1839,7.1906,7.1839,7.1906,7900.0
2009-06-16 12:30:00,10.69,10.69,10.48,10.55,45400.0,7.1906,7.1906,7.0494,7.0964,45400.0
2009-06-16 13:00:00,10.55,10.56,10.52,10.53,7700.0,7.0964,7.1032,7.0763,7.083,7700.0
2009-06-16 13:30:00,10.53,10.6,10.51,10.54,16200.0,7.083,7.1301,7.0695,7.0897,16200.0
2009-06-16 14:00:00,10.53,10.58,10.5,10.53,15800.0,7.083,7.1166,7.0628,7.083,15800.0
2009-06-16 14:30:00,10.53,10.61,10.52,10.6,22900.0,7.083,7.1368,7.0763,7.1301,22900.0
2009-06-16 15:00:00,10.6,10.62,10.58,10.59,11100.0,7.1301,7.1435,7.1166,7.1234,11100.0
2009-06-16 15:30:00,10.58,10.62,10.55,10.57,36000.0,7.1166,7.1435,7.0964,7.1099,36000.0
2009-06-17 09:30:00,10.59,10.69,10.59,10.67,66500.0,7.1234,7.1906,7.1234,7.1772,66500.0
2009-06-17 10:00:00,10.67,10.71,10.63,10.64,10100.0,7.1772,7.2041,7.1503,7.157,10100.0
2009-06-17 10:30:00,10.63,10.67,10.56,10.61,14000.0,7.1503,7.1772,7.1032,7.1368,14000.0
2009-06-17 11:00:00,10.6,10.72,10.6,10.7,7800.0,7.1301,7.2108,7.1301,7.1973,7800.0
2009-06-17 11:30:00,10.71,10.72,10.66,10.69,5300.0,7.2041,7.2108,7.1704,7.1906,5300.0
2009-06-17 12:00:00,10.7,10.71,10.67,10.7,9500.0,7.1973,7.2041,7.1772,7.1973,9500.0
2009-06-17 12:30:00,10.69,10.69,10.65,10.67,10800.0,7.1906,7.1906,7.1637,7.1772,10800.0
2009-06-17 13:00:00,10.66,10.69,10.64,10.69,32000.0,7.1704,7.1906,7.157,7.1906,32000.0
2009-06-17 13:30:00,10.68,10.7,10.66,10.67,14700.0,7.1839,7.1973,7.1704,7.1772,14700.0
2009-06-17 14:00:00,10.66,10.7,10.58,10.59,21700.0,7.1704,7.1973,7.1166,7.1234,21700.0
2009-06-17 14:30:00,10.59,10.6,10.5,10.54,14400.0,7.1234,7.1301,7.0628,7.0897,14400.0
2009-06-17 15:00:00,10.53,10.6,10.53,10.58,7700.0,7.083,7.1301,7.083,7.1166,7700.0
2009-06-17 15:30:00,10.58,10.6,10.54,10.56,14800.0,7.1166,7.1301,7.0897,7.1032,14800.0
2009-06-18 09:30:00,10.76,11.49,10.76,11.04,124000.0,7.2377,7.7287,7.2377,7.426,124000.0
2009-06-18 10:00:00,11.05,11.05,10.92,10.98,68000.0,7.4328,7.4328,7.3453,7.3857,68000.0
2009-06-18 10:30:00,10.98,11.0,10.87,10.92,14900.0,7.3857,7.3991,7.3117,7.3453,14900.0
2009-06-18 11:00:00,10.92,10.94,10.75,10.8,54400.0,7.3453,7.3588,7.231,7.2646,54400.0
2009-06-18 11:30:00,10.8,10.81,10.73,10.8,24400.0,7.2646,7.2713,7.2175,7.2646,24400.0
2009-06-18 12:00:00,10.8,10.82,10.79,10.81,13700.0,7.2646,7.2781,7.2579,7.2713,13700.0
2009-06-18 12:30:00,10.81,10.86,10.8,10.81,31700.0,7.2713,7.305,7.2646,7.2713,31700.0
2009-06-18 13:00:00,10.81,10.83,10.8,10.82,16000.0,7.2713,7.2848,7.2646,7.2781,16000.0
2009-06-18 13:30:00,10.82,10.9,10.82,10.89,30100.0,7.2781,7.3319,7.2781,7.3251,30100.0
2009-06-18 14:00:00,10.87,10.9,10.87,10.9,15900.0,7.3117,7.3319,7.3117,7.3319,15900.0
2009-06-18 14:30:00,10.9,10.94,10.88,10.91,29700.0,7.3319,7.3588,7.3184,7.3386,29700.0
2009-06-18 15:00:00,10.92,10.99,10.9,10.95,34700.0,7.3453,7.3924,7.3319,7.3655,34700.0
2009-06-18 15:30:00,10.96,11.0,10.92,10.99,58800.0,7.3722,7.3991,7.3453,7.3924,58800.0
2009-06-19 09:30:00,11.1,11.27,10.96,11.0,110500.0,7.4664,7.5808,7.3722,7.3991,110500.0
2009-06-19 10:00:00,11.0,11.01,10.92,10.94,19300.0,7.3991,7.4059,7.3453,7.3588,19300.0
2009-06-19 10:30:00,10.94,10.98,10.92,10.95,20700.0,7.3588,7.3857,7.3453,7.3655,20700.0
2009-06-19 11:00:00,10.96,10.96,10.91,10.94,29700.0,7.3722,7.3722,7.3386,7.3588,29700.0
2009-06-19 11:30:00,10.94,10.95,10.93,10.94,17000.0,7.3588,7.3655,7.3521,7.3588,17000.0
2009-06-19 12:00:00,10.94,11.0,10.92,10.94,40500.0,7.3588,7.3991,7.3453,7.3588,40500.0
2009-06-19 12:30:00,10.96,11.0,10.94,10.98,87700.0,7.3722,7.3991,7.3588,7.3857,87700.0
2009-06-19 13:00:00,10.99,11.01,10.95,10.98,28400.0,7.3924,7.4059,7.3655,7.3857,28400.0
2009-06-19 13:30:00,11.0,11.01,10.97,11.01,26300.0,7.3991,7.4059,7.379,7.4059,26300.0
2009-06-19 14:00:00,11.0,11.01,10.9,10.9,18300.0,7.3991,7.4059,7.3319,7.3319,18300.0
2009-06-19 14:30:00,10.9,10.91,10.9,10.91,12300.0,7.3319,7.3386,7.3319,7.3386,12300.0
2009-06-19 15:00:00,10.91,10.95,10.89,10.9,20400.0,7.3386,7.3655,7.3251,7.3319,20400.0
2009-06-19 15:30:00,10.89,10.98,10.89,10.95,36400.0,7.3251,7.3857,7.3251,7.3655,36400.0
2009-06-22 09:30:00,10.89,10.94,10.75,10.79,12000.0,7.3251,7.3588,7.231,7.2579,12000.0
2009-06-22 10:00:00,10.78,10.8,10.68,10.69,16600.0,7.2512,7.2646,7.1839,7.1906,16600.0
2009-06-22 10:30:00,10.68,10.73,10.68,10.7,7300.0,7.1839,7.2175,7.1839,7.1973,7300.0
2009-06-22 11:00:00,10.71,10.8,10.69,10.78,9500.0,7.2041,7.2646,7.1906,7.2512,9500.0
2009-06-22 11:30:00,10.78,10.8,10.76,10.79,9200.0,7.2512,7.2646,7.2377,7.2579,9200.0
2009-06-22 12:00:00,10.8,10.8,10.77,10.78,3600.0,7.2646,7.2646,7.2444,7.2512,3600.0
2009-06-22 12:30:00,10.79,10.8,10.78,10.79,5500.0,7.2579,7.2646,7.2512,7.2579,5500.0
2009-06-22 13:00:00,10.8,10.8,10.71,10.73,5400.0,7.2646,7.2646,7.2041,7.2175,5400.0
2009-06-22 13:30:00,10.73,10.77,10.72,10.76,4100.0,7.2175,7.2444,7.2108,7.2377,4100.0
2009-06-22 14:00:00,10.77,10.77,10.74,10.74,5400.0,7.2444,7.2444,7.2243,7.2243,5400.0
2009-06-22 14:30:00,10.75,10.76,10.74,10.74,5300.0,7.231,7.2377,7.2243,7.2243,5300.0
2009-06-22 15:00:00,10.75,10.75,10.66,10.67,18000.0,7.231,7.231,7.1704,7.1772,18000.0
2009-06-22 15:30:00,10.68,10.68,10.66,10.66,44200.0,7.1839,7.1839,7.1704,7.1704,44200.0
2009-06-23 09:30:00,10.74,10.78,10.65,10.74,21900.0,7.2243,7.2512,7.1637,7.2243,21900.0
2009-06-23 10:00:00,10.71,10.71,10.63,10.66,9400.0,7.2041,7.2041,7.1503,7.1704,9400.0
2009-06-23 10:30:00,10.67,10.7,10.64,10.68,11900.0,7.1772,7.1973,7.157,7.1839,11900.0
2009-06-23 11:00:00,10.67,10.67,10.65,10.65,13100.0,7.1772,7.1772,7.1637,7.1637,13100.0
2009-06-23 11:30:00,10.65,10.67,10.63,10.66,5500.0,7.1637,7.1772,7.1503,7.1704,5500.0
2009-06-23 12:00:00,10.67,10.67,10.63,10.64,6000.0,7.1772,7.1772,7.1503,7.157,6000.0
2009-06-23 12:30:00,10.65,10.67,10.64,10.65,4100.0,7.1637,7.1772,7.157,7.1637,4100.0
2009-06-23 13:00:00,10.64,10.68,10.63,10.66,3800.0,7.157,7.1839,7.1503,7.1704,3800.0
2009-06-23 13:30:00,10.65,10.65,10.6,10.6,1400.0,7.1637,7.1637,7.1301,7.1301,1400.0
2009-06-23 14:00:00,10.58,10.65,10.58,10.64,11600.0,7.1166,7.1637,7.1166,7.157,11600.0
2009-06-23 14:30:00,10.64,10.65,10.63,10.64,3700.0,7.157,7.1637,7.1503,7.157,3700.0
2009-06-23 15:00:00,10.64,10.65,10.56,10.6,11900.0,7.157,7.1637,7.1032,7.1301,11900.0
2009-06-23 15:30:00,10.62,10.62,10.53,10.53,22400.0,7.1435,7.1435,7.083,7.083,22400.0
2009-06-24 09:30:00,10.66,10.74,10.56,10.71,10500.0,7.1704,7.2243,7.1032,7.2041,10500.0
2009-06-24 10:00:00,10.7,10.74,10.66,10.7,10100.0,7.1973,7.2243,7.1704,7.1973,10100.0
2009-06-24 10:30:00,10.72,10.72,10.67,10.67,12600.0,7.2108,7.2108,7.1772,7.1772,12600.0
2009-06-24 11:00:00,10.69,10.71,10.67,10.7,5400.0,7.1906,7.2041,7.1772,7.1973,5400.0
2009-06-24 11:30:00,10.7,10.72,10.68,10.69,7500.0,7.1973,7.2108,7.1839,7.1906,7500.0
2009-06-24 12:00:00,10.69,10.7,10.68,10.69,4500.0,7.1906,7.1973,7.1839,7.1906,4500.0
2009-06-24 12:30:00,10.68,10.69,10.68,10.68,1900.0,7.1839,7.1906,7.1839,7.1839,1900.0
2009-06-24 13:00:00,10.68,10.7,10.68,10.68,5000.0,7.1839,7.1973,7.1839,7.1839,5000.0
2009-06-24 13:30:00,10.68,10.7,10.67,10.68,6200.0,7.1839,7.1973,7.1772,7.1839,6200.0
2009-06-24 14:00:00,10.69,10.69,10.61,10.61,10500.0,7.1906,7.1906,7.1368,7.1368,10500.0
2009-06-24 14:30:00,10.61,10.61,10.51,10.58,8000.0,7.1368,7.1368,7.0695,7.1166,8000.0
2009-06-24 15:00:00,10.57,10.58,10.42,10.51,15500.0,7.1099,7.1166,7.009,7.0695,15500.0
2009-06-24 15:30:00,10.51,10.65,10.5,10.61,38900.0,7.0695,7.1637,7.0628,7.1368,38900.0
2009-06-25 09:30:00,10.51,10.64,10.41,10.61,13200.0,7.0695,7.157,7.0023,7.1368,13200.0
2009-06-25 10:00:00,10.61,10.67,10.57,10.62,9900.0,7.1368,7.1772,7.1099,7.1435,9900.0
2009-06-25 10:30:00,10.63,10.63,10.53,10.59,3900.0,7.1503,7.1503,7.083,7.1234,3900.0
2009-06-25 11:00:00,10.6,10.65,10.58,10.63,3600.0,7.1301,7.1637,7.1166,7.1503,3600.0
2009-06-25 11:30:00,10.65,10.76,10.65,10.76,5300.0,7.1637,7.2377,7.1637,7.2377,5300.0
2009-06-25 12:00:00,10.78,10.81,10.75,10.76,41000.0,7.2512,7.2713,7.231,7.2377,41000.0
2009-06-25 12:30:00,10.76,10.76,10.7,10.72,5800.0,7.2377,7.2377,7.1973,7.2108,5800.0
2009-06-25 13:00:00,10.71,10.75,10.71,10.75,7100.0,7.2041,7.231,7.2041,7.231,7100.0
2009-06-25 13:30:00,10.74,10.79,10.74,10.76,5100.0,7.2243,7.2579,7.2243,7.2377,5100.0
2009-06-25 14:00:00,10.75,10.76,10.71,10.71,11900.0,7.231,7.2377,7.2041,7.2041,11900.0
2009-06-25 14:30:00,10.72,10.73,10.71,10.72,5300.0,7.2108,7.2175,7.2041,7.2108,5300.0
2009-06-25 15:00:00,10.72,10.75,10.71,10.72,11900.0,7.2108,7.231,7.2041,7.2108,11900.0
2009-06-25 15:30:00,10.72,10.74,10.66,10.72,25300.0,7.2108,7.2243,7.1704,7.2108,25300.0
2009-06-26 09:30:00,10.73,10.82,10.58,10.58,4900.0,7.2175,7.2781,7.1166,7.1166,4900.0
2009-06-26 10:00:00,10.63,10.71,10.59,10.71,8100.0,7.1503,7.2041,7.1234,7.2041,8100.0
2009-06-26 10:30:00,10.72,10.73,10.67,10.72,18300.0,7.2108,7.2175,7.1772,7.2108,18300.0
2009-06-26 11:00:00,10.71,10.81,10.68,10.81,29600.0,7.2041,7.2713,7.1839,7.2713,29600.0
2009-06-26 11:30:00,10.81,10.89,10.8,10.86,15500.0,7.2713,7.3251,7.2646,7.305,15500.0
2009-06-26 12:00:00,10.87,10.96,10.86,10.94,11200.0,7.3117,7.3722,7.305,7.3588,11200.0
2009-06-26 12:30:00,10.94,10.95,10.9,10.92,7400.0,7.3588,7.3655,7.3319,7.3453,7400.0
2009-06-26 13:00:00,10.91,10.92,10.91,10.92,4700.0,7.3386,7.3453,7.3386,7.3453,4700.0
2009-06-26 13:30:00,10.92,10.92,10.86,10.87,62900.0,7.3453,7.3453,7.305,7.3117,62900.0
2009-06-26 14:00:00,10.87,10.87,10.82,10.85,56800.0,7.3117,7.3117,7.2781,7.2982,56800.0
2009-06-26 14:30:00,10.85,10.85,10.8,10.81,11900.0,7.2982,7.2982,7.2646,7.2713,11900.0
2009-06-26 15:00:00,10.81,10.83,10.79,10.82,10000.0,7.2713,7.2848,7.2579,7.2781,10000.0
2009-06-26 15:30:00,10.82,10.98,10.81,10.84,152800.0,7.2781,7.3857,7.2713,7.2915,152800.0
2009-06-29 09:30:00,10.85,11.0,10.84,11.0,24100.0,7.2982,7.3991,7.2915,7.3991,24100.0
2009-06-29 10:00:00,11.0,11.1,10.98,11.1,29600.0,7.3991,7.4664,7.3857,7.4664,29600.0
2009-06-29 10:30:00,11.11,11.16,11.09,11.16,28200.0,7.4731,7.5068,7.4597,7.5068,28200.0
2009-06-29 11:00:00,11.15,11.16,11.12,11.14,3300.0,7.5,7.5068,7.4799,7.4933,3300.0
2009-06-29 11:30:00,11.14,11.16,11.13,11.14,7500.0,7.4933,7.5068,7.4866,7.4933,7500.0
2009-06-29 12:00:00,11.15,11.15,11.1,11.11,4500.0,7.5,7.5,7.4664,7.4731,4500.0
2009-06-29 12:30:00,11.11,11.12,11.1,11.1,5300.0,7.4731,7.4799,7.4664,7.4664,5300.0
2009-06-29 13:00:00,11.12,11.12,11.06,11.06,1800.0,7.4799,7.4799,7.4395,7.4395,1800.0
2009-06-29 13:30:00,11.07,11.08,11.03,11.05,5800.0,7.4462,7.453,7.4193,7.4328,5800.0
2009-06-29 14:00:00,11.04,11.07,11.02,11.06,18900.0,7.426,7.4462,7.4126,7.4395,18900.0
2009-06-29 14:30:00,11.06,11.07,11.05,11.05,5200.0,7.4395,7.4462,7.4328,7.4328,5200.0
2009-06-29 15:00:00,11.07,11.13,11.05,11.13,32200.0,7.4462,7.4866,7.4328,7.4866,32200.0
2009-06-29 15:30:00,11.13,11.22,11.09,11.18,65600.0,7.4866,7.5471,7.4597,7.5202,65600.0
2009-06-30 09:30:00,11.32,11.42,11.3,11.37,18700.0,7.6144,7.6817,7.6009,7.648,18700.0
2009-06-30 10:00:00,11.34,11.37,11.31,11.36,21300.0,7.6278,7.648,7.6077,7.6413,21300.0
2009-06-30 10:30:00,11.36,11.37,11.31,11.37,14500.0,7.6413,7.648,7.6077,7.648,14500.0
2009-06-30 11:00:00,11.35,11.36,11.3,11.3,39400.0,7.6346,7.6413,7.6009,7.6009,39400.0
2009-06-30 11:30:00,11.31,11.33,11.3,11.3,9500.0,7.6077,7.6211,7.6009,7.6009,9500.0
2009-06-30 12:00:00,11.32,11.32,11.3,11.31,3700.0,7.6144,7.6144,7.6009,7.6077,3700.0
2009-06-30 12:30:00,11.31,11.33,11.28,11.29,18200.0,7.6077,7.6211,7.5875,7.5942,18200.0
2009-06-30 13:00:00,11.28,11.29,11.27,11.27,9500.0,7.5875,7.5942,7.5808,7.5808,9500.0
2009-06-30 13:30:00,11.27,11.31,11.27,11.3,14100.0,7.5808,7.6077,7.5808,7.6009,14100.0
2009-06-30 14:00:00,11.3,11.31,11.3,11.3,7900.0,7.6009,7.6077,7.6009,7.6009,7900.0
2009-06-30 14:30:00,11.3,11.34,11.29,11.31,24400.0,7.6009,7.6278,7.5942,7.6077,24400.0
2009-06-30 15:00:00,11.3,11.31,11.29,11.29,20100.0,7.6009,7.6077,7.5942,7.5942,20100.0
2009-06-30 15:30:00,11.29,11.35,11.28,11.3,93800.0,7.5942,7.6346,7.5875,7.6009,93800.0
2009-07-01 09:30:00,11.44,11.65,11.44,11.61,36800.0,7.6951,7.8364,7.6951,7.8095,36800.0
2009-07-01 10:00:00,11.6,11.64,11.54,11.62,17300.0,7.8027,7.8296,7.7624,7.8162,17300.0
2009-07-01 10:30:00,11.62,11.63,11.54,11.55,14600.0,7.8162,7.8229,7.7624,7.7691,14600.0
2009-07-01 11:00:00,11.55,11.56,11.54,11.54,16200.0,7.7691,7.7758,7.7624,7.7624,16200.0
2009-07-01 11:30:00,11.54,11.6,11.53,11.55,23500.0,7.7624,7.8027,7.7556,7.7691,23500.0
2009-07-01 12:00:00,11.55,11.58,11.55,11.57,16000.0,7.7691,7.7893,7.7691,7.7825,16000.0
2009-07-01 12:30:00,11.57,11.58,11.5,11.5,8900.0,7.7825,7.7893,7.7355,7.7355,8900.0
2009-07-01 13:00:00,11.5,11.5,11.34,11.35,19600.0,7.7355,7.7355,7.6278,7.6346,19600.0
2009-07-01 13:30:00,11.35,11.36,11.32,11.35,21100.0,7.6346,7.6413,7.6144,7.6346,21100.0
2009-07-01 14:00:00,11.36,11.36,11.21,11.27,17400.0,7.6413,7.6413,7.5404,7.5808,17400.0
2009-07-01 14:30:00,11.27,11.32,11.27,11.3,14000.0,7.5808,7.6144,7.5808,7.6009,14000.0
2009-07-01 15:00:00,11.3,11.32,11.29,11.31,12200.0,7.6009,7.6144,7.5942,7.6077,12200.0
2009-07-01 15:30:00,11.31,11.33,11.25,11.28,37500.0,7.6077,7.6211,7.5673,7.5875,37500.0
2009-07-02 09:30:00,11.12,11.24,11.05,11.08,16400.0,7.4799,7.5606,7.4328,7.453,16400.0
2009-07-02 10:00:00,11.07,11.15,11.06,11.11,29800.0,7.4462,7.5,7.4395,7.4731,29800.0
2009-07-02 10:30:00,11.11,11.19,11.08,11.17,20800.0,7.4731,7.5269,7.453,7.5135,20800.0
2009-07-02 11:00:00,11.14,11.16,11.13,11.13,6500.0,7.4933,7.5068,7.4866,7.4866,6500.0
2009-07-02 11:30:00,11.14,11.15,11.11,11.12,13800.0,7.4933,7.5,7.4731,7.4799,13800.0
2009-07-02 12:00:00,11.12,11.14,11.11,11.11,13100.0,7.4799,7.4933,7.4731,7.4731,13100.0
2009-07-02 12:30:00,11.1,11.1,10.93,10.93,15400.0,7.4664,7.4664,7.3521,7.3521,15400.0
2009-07-02 13:00:00,10.93,10.93,10.85,10.86,6900.0,7.3521,7.3521,7.2982,7.305,6900.0
2009-07-02 13:30:00,10.87,10.89,10.86,10.89,6000.0,7.3117,7.3251,7.305,7.3251,6000.0
2009-07-02 14:00:00,10.88,10.95,10.88,10.92,7000.0,7.3184,7.3655,7.3184,7.3453,7000.0
2009-07-02 14:30:00,10.92,10.94,10.89,10.9,10900.0,7.3453,7.3588,7.3251,7.3319,10900.0
2009-07-02 15:00:00,10.91,10.95,10.87,10.88,16900.0,7.3386,7.3655,7.3117,7.3184,16900.0
2009-07-02 15:30:00,10.87,10.93,10.83,10.84,43300.0,7.3117,7.3521,7.2848,7.2915,43300.0
2009-07-06 09:30:00,10.75,11.44,10.74,11.17,45500.0,7.231,7.6951,7.2243,7.5135,45500.0
2009-07-06 10:00:00,11.18,11.19,10.9,10.91,12000.0,7.5202,7.5269,7.3319,7.3386,12000.0
2009-07-06 10:30:00,10.92,11.0,10.91,11.0,15300.0,7.3453,7.3991,7.3386,7.3991,15300.0
2009-07-06 11:00:00,10.99,11.01,10.9,10.93,11500.0,7.3924,7.4059,7.3319,7.3521,11500.0
2009-07-06 11:30:00,10.94,10.95,10.87,10.87,8700.0,7.3588,7.3655,7.3117,7.3117,8700.0
2009-07-06 12:00:00,10.88,10.9,10.81,10.81,35900.0,7.3184,7.3319,7.2713,7.2713,35900.0
2009-07-06 12:30:00,10.82,10.87,10.79,10.81,33800.0,7.2781,7.3117,7.2579,7.2713,33800.0
2009-07-06 13:00:00,10.8,10.86,10.79,10.81,34900.0,7.2646,7.305,7.2579,7.2713,34900.0
2009-07-06 13:30:00,10.82,10.84,10.79,10.79,28900.0,7.2781,7.2915,7.2579,7.2579,28900.0
2009-07-06 14:00:00,10.8,10.85,10.79,10.84,76100.0,7.2646,7.2982,7.2579,7.2915,76100.0
2009-07-06 14:30:00,10.84,10.92,10.81,10.9,38200.0,7.2915,7.3453,7.2713,7.3319,38200.0
2009-07-06 15:00:00,10.9,10.98,10.89,10.95,45300.0,7.3319,7.3857,7.3251,7.3655,45300.0
2009-07-06 15:30:00,10.94,10.95,10.93,10.95,84700.0,7.3588,7.3655,7.3521,7.3655,84700.0
2009-07-07 09:30:00,10.98,11.14,10.98,11.04,74900.0,7.3857,7.4933,7.3857,7.426,74900.0
2009-07-07 10:00:00,11.03,11.09,10.98,11.08,8800.0,7.4193,7.4597,7.3857,7.453,8800.0
2009-07-07 10:30:00,11.08,11.09,11.08,11.09,8200.0,7.453,7.4597,7.453,7.4597,8200.0
2009-07-07 11:00:00,11.08,11.1,11.02,11.03,31200.0,7.453,7.4664,7.4126,7.4193,31200.0
2009-07-07 11:30:00,11.03,11.08,11.02,11.05,12200.0,7.4193,7.453,7.4126,7.4328,12200.0
2009-07-07 12:00:00,11.07,11.07,11.03,11.06,13500.0,7.4462,7.4462,7.4193,7.4395,13500.0
2009-07-07 12:30:00,11.06,11.07,11.04,11.05,5300.0,7.4395,7.4462,7.426,7.4328,5300.0
2009-07-07 13:00:00,11.05,11.07,11.04,11.04,6200.0,7.4328,7.4462,7.426,7.426,6200.0
2009-07-07 13:30:00,11.04,11.05,11.04,11.05,6400.0,7.426,7.4328,7.426,7.4328,6400.0
2009-07-07 14:00:00,11.05,11.05,11.03,11.04,9700.0,7.4328,7.4328,7.4193,7.426,9700.0
2009-07-07 14:30:00,11.04,11.04,10.97,10.98,9800.0,7.426,7.426,7.379,7.3857,9800.0
2009-07-07 15:00:00,10.97,10.98,10.93,10.98,11100.0,7.379,7.3857,7.3521,7.3857,11100.0
2009-07-07 15:30:00,10.99,10.99,10.87,10.89,24400.0,7.3924,7.3924,7.3117,7.3251,24400.0
2009-07-08 09:30:00,10.96,10.98,10.82,10.82,6500.0,7.3722,7.3857,7.2781,7.2781,6500.0
2009-07-08 10:00:00,10.82,10.85,10.75,10.76,8200.0,7.2781,7.2982,7.231,7.2377,8200.0
2009-07-08 10:30:00,10.75,10.8,10.71,10.75,8300.0,7.231,7.2646,7.2041,7.231,8300.0
2009-07-08 11:00:00,10.72,10.72,10.61,10.62,11400.0,7.2108,7.2108,7.1368,7.1435,11400.0
2009-07-08 11:30:00,10.63,10.66,10.58,10.58,8000.0,7.1503,7.1704,7.1166,7.1166,8000.0
2009-07-08 12:00:00,10.58,10.61,10.56,10.56,4200.0,7.1166,7.1368,7.1032,7.1032,4200.0
2009-07-08 12:30:00,10.57,10.58,10.54,10.55,3100.0,7.1099,7.1166,7.0897,7.0964,3100.0
2009-07-08 13:00:00,10.57,10.65,10.55,10.64,7400.0,7.1099,7.1637,7.0964,7.157,7400.0
2009-07-08 13:30:00,10.64,10.66,10.61,10.61,4200.0,7.157,7.1704,7.1368,7.1368,4200.0
2009-07-08 14:00:00,10.61,10.61,10.56,10.57,6400.0,7.1368,7.1368,7.1032,7.1099,6400.0
2009-07-08 14:30:00,10.58,10.63,10.56,10.62,12000.0,7.1166,7.1503,7.1032,7.1435,12000.0
2009-07-08 15:00:00,10.63,10.65,10.62,10.63,11400.0,7.1503,7.1637,7.1435,7.1503,11400.0
2009-07-08 15:30:00,10.62,10.78,10.61,10.76,47300.0,7.1435,7.2512,7.1368,7.2377,47300.0
2009-07-09 09:30:00,10.82,10.82,10.61,10.67,7000.0,7.2781,7.2781,7.1368,7.1772,7000.0
2009-07-09 10:00:00,10.67,10.7,10.59,10.6,10700.0,7.1772,7.1973,7.1234,7.1301,10700.0
2009-07-09 10:30:00,10.61,10.64,10.59,10.59,6600.0,7.1368,7.157,7.1234,7.1234,6600.0
2009-07-09 11:00:00,10.59,10.6,10.59,10.59,4900.0,7.1234,7.1301,7.1234,7.1234,4900.0
2009-07-09 11:30:00,10.59,10.63,10.59,10.59,24100.0,7.1234,7.1503,7.1234,7.1234,24100.0
2009-07-09 12:00:00,10.59,10.62,10.55,10.55,33100.0,7.1234,7.1435,7.0964,7.0964,33100.0
2009-07-09 12:30:00,10.57,10.63,10.57,10.63,6400.0,7.1099,7.1503,7.1099,7.1503,6400.0
2009-07-09 13:00:00,10.64,10.65,10.6,10.61,20000.0,7.157,7.1637,7.1301,7.1368,20000.0
2009-07-09 13:30:00,10.61,10.63,10.57,10.58,22000.0,7.1368,7.1503,7.1099,7.1166,22000.0
2009-07-09 14:00:00,10.58,10.6,10.58,10.6,7200.0,7.1166,7.1301,7.1166,7.1301,7200.0
2009-07-09 14:30:00,10.6,10.61,10.57,10.57,10200.0,7.1301,7.1368,7.1099,7.1099,10200.0
2009-07-09 15:00:00,10.57,10.61,10.57,10.6,12600.0,7.1099,7.1368,7.1099,7.1301,12600.0
2009-07-09 15:30:00,10.6,10.6,10.57,10.57,26900.0,7.1301,7.1301,7.1099,7.1099,26900.0
2009-07-10 09:30:00,10.57,10.65,10.38,10.4,18300.0,7.1099,7.1637,6.9821,6.9955,18300.0
2009-07-10 10:00:00,10.4,10.55,10.39,10.53,10500.0,6.9955,7.0964,6.9888,7.083,10500.0
2009-07-10 10:30:00,10.52,10.53,10.47,10.53,4500.0,7.0763,7.083,7.0426,7.083,4500.0
2009-07-10 11:00:00,10.51,10.51,10.43,10.43,7700.0,7.0695,7.0695,7.0157,7.0157,7700.0
2009-07-10 11:30:00,10.44,10.47,10.42,10.44,5900.0,7.0225,7.0426,7.009,7.0225,5900.0
2009-07-10 12:00:00,10.44,10.46,10.43,10.46,5600.0,7.0225,7.0359,7.0157,7.0359,5600.0
2009-07-10 12:30:00,10.45,10.49,10.45,10.48,4700.0,7.0292,7.0561,7.0292,7.0494,4700.0
2009-07-10 13:00:00,10.48,10.48,10.45,10.46,3400.0,7.0494,7.0494,7.0292,7.0359,3400.0
2009-07-10 13:30:00,10.45,10.47,10.44,10.46,2900.0,7.0292,7.0426,7.0225,7.0359,2900.0
2009-07-10 14:00:00,10.47,10.49,10.46,10.46,17600.0,7.0426,7.0561,7.0359,7.0359,17600.0
2009-07-10 14:30:00,10.47,10.47,10.44,10.45,81100.0,7.0426,7.0426,7.0225,7.0292,81100.0
2009-07-10 15:00:00,10.46,10.53,10.44,10.47,32100.0,7.0359,7.083,7.0225,7.0426,32100.0
2009-07-10 15:30:00,10.49,10.6,10.48,10.57,28900.0,7.0561,7.1301,7.0494,7.1099,28900.0
2009-07-13 09:30:00,10.58,10.65,10.45,10.48,11900.0,7.1166,7.1637,7.0292,7.0494,11900.0
2009-07-13 10:00:00,10.48,10.48,10.38,10.48,7900.0,7.0494,7.0494,6.9821,7.0494,7900.0
2009-07-13 10:30:00,10.49,10.68,10.49,10.68,14800.0,7.0561,7.1839,7.0561,7.1839,14800.0
2009-07-13 11:00:00,10.68,10.69,10.64,10.66,11400.0,7.1839,7.1906,7.157,7.1704,11400.0
2009-07-13 11:30:00,10.67,10.71,10.65,10.68,16800.0,7.1772,7.2041,7.1637,7.1839,16800.0
2009-07-13 12:00:00,10.69,10.7,10.66,10.68,12700.0,7.1906,7.1973,7.1704,7.1839,12700.0
2009-07-13 12:30:00,10.68,10.7,10.66,10.68,10400.0,7.1839,7.1973,7.1704,7.1839,10400.0
2009-07-13 13:00:00,10.67,10.69,10.66,10.69,4800.0,7.1772,7.1906,7.1704,7.1906,4800.0
2009-07-13 13:30:00,10.66,10.66,10.64,10.65,4200.0,7.1704,7.1704,7.157,7.1637,4200.0
2009-07-13 14:00:00,10.64,10.66,10.63,10.65,5700.0,7.157,7.1704,7.1503,7.1637,5700.0
2009-07-13 14:30:00,10.66,10.66,10.64,10.65,9800.0,7.1704,7.1704,7.157,7.1637,9800.0
2009-07-13 15:00:00,10.64,10.65,10.63,10.63,6600.0,7.157,7.1637,7.1503,7.1503,6600.0
2009-07-13 15:30:00,10.63,10.69,10.63,10.66,25600.0,7.1503,7.1906,7.1503,7.1704,25600.0
2009-07-14 09:30:00,11.11,11.31,10.95,11.01,67300.0,7.4731,7.6077,7.3655,7.4059,67300.0
2009-07-14 10:00:00,11.02,11.06,11.01,11.06,34900.0,7.4126,7.4395,7.4059,7.4395,34900.0
2009-07-14 10:30:00,11.05,11.06,11.03,11.06,29700.0,7.4328,7.4395,7.4193,7.4395,29700.0
2009-07-14 11:00:00,11.05,11.08,11.05,11.08,22400.0,7.4328,7.453,7.4328,7.453,22400.0
2009-07-14 11:30:00,11.08,11.09,11.03,11.05,10900.0,7.453,7.4597,7.4193,7.4328,10900.0
2009-07-14 12:00:00,11.03,11.05,11.01,11.02,5100.0,7.4193,7.4328,7.4059,7.4126,5100.0
2009-07-14 12:30:00,11.02,11.03,11.01,11.03,2900.0,7.4126,7.4193,7.4059,7.4193,2900.0
2009-07-14 13:00:00,11.03,11.03,10.95,10.97,14200.0,7.4193,7.4193,7.3655,7.379,14200.0
2009-07-14 13:30:00,10.96,11.0,10.92,10.95,16300.0,7.3722,7.3991,7.3453,7.3655,16300.0
2009-07-14 14:00:00,10.94,10.95,10.89,10.95,10200.0,7.3588,7.3655,7.3251,7.3655,10200.0
2009-07-14 14:30:00,10.94,10.96,10.91,10.96,22800.0,7.3588,7.3722,7.3386,7.3722,22800.0
2009-07-14 15:00:00,10.97,10.98,10.9,10.92,28000.0,7.379,7.3857,7.3319,7.3453,28000.0
2009-07-14 15:30:00,10.91,10.92,10.84,10.86,52600.0,7.3386,7.3453,7.2915,7.305,52600.0
2009-07-15 09:30:00,10.95,11.05,10.88,10.88,44400.0,7.3655,7.4328,7.3184,7.3184,44400.0
2009-07-15 10:00:00,10.89,11.02,10.79,11.0,29800.0,7.3251,7.4126,7.2579,7.3991,29800.0
2009-07-15 10:30:00,10.99,11.0,10.86,10.86,24700.0,7.3924,7.3991,7.305,7.305,24700.0
2009-07-15 11:00:00,10.86,10.86,10.85,10.86,17900.0,7.305,7.305,7.2982,7.305,17900.0
2009-07-15 11:30:00,10.86,10.93,10.85,10.92,24500.0,7.305,7.3521,7.2982,7.3453,24500.0
2009-07-15 12:00:00,10.93,10.98,10.92,10.95,16900.0,7.3521,7.3857,7.3453,7.3655,16900.0
2009-07-15 12:30:00,10.96,10.97,10.89,10.89,14500.0,7.3722,7.379,7.3251,7.3251,14500.0
2009-07-15 13:00:00,10.9,10.95,10.89,10.95,12900.0,7.3319,7.3655,7.3251,7.3655,12900.0
2009-07-15 13:30:00,10.95,10.96,10.92,10.92,17300.0,7.3655,7.3722,7.3453,7.3453,17300.0
2009-07-15 14:00:00,10.93,10.97,10.87,10.92,77600.0,7.3521,7.379,7.3117,7.3453,77600.0
2009-07-15 14:30:00,10.92,10.94,10.91,10.93,26100.0,7.3453,7.3588,7.3386,7.3521,26100.0
2009-07-15 15:00:00,10.93,10.94,10.72,10.72,77800.0,7.3521,7.3588,7.2108,7.2108,77800.0
2009-07-15 15:30:00,10.73,10.91,10.73,10.86,79200.0,7.2175,7.3386,7.2175,7.305,79200.0
2009-07-16 09:30:00,10.88,11.16,10.88,11.02,13300.0,7.3184,7.5068,7.3184,7.4126,13300.0
2009-07-16 10:00:00,11.02,11.03,10.9,10.9,20900.0,7.4126,7.4193,7.3319,7.3319,20900.0
2009-07-16 10:30:00,10.91,10.93,10.83,10.83,17600.0,7.3386,7.3521,7.2848,7.2848,17600.0
2009-07-16 11:00:00,10.83,10.85,10.81,10.84,13700.0,7.2848,7.2982,7.2713,7.2915,13700.0
2009-07-16 11:30:00,10.84,10.87,10.84,10.86,8100.0,7.2915,7.3117,7.2915,7.305,8100.0
2009-07-16 12:00:00,10.86,10.88,10.83,10.84,11800.0,7.305,7.3184,7.2848,7.2915,11800.0
2009-07-16 12:30:00,10.85,10.87,10.85,10.86,7300.0,7.2982,7.3117,7.2982,7.305,7300.0
2009-07-16 13:00:00,10.86,10.87,10.83,10.84,16800.0,7.305,7.3117,7.2848,7.2915,16800.0
2009-07-16 13:30:00,10.84,10.94,10.84,10.93,7800.0,7.2915,7.3588,7.2915,7.3521,7800.0
2009-07-16 14:00:00,10.93,10.94,10.91,10.93,13000.0,7.3521,7.3588,7.3386,7.3521,13000.0
2009-07-16 14:30:00,10.93,10.98,10.92,10.97,20000.0,7.3521,7.3857,7.3453,7.379,20000.0
2009-07-16 15:00:00,10.97,10.99,10.95,10.97,31300.0,7.379,7.3924,7.3655,7.379,31300.0
2009-07-16 15:30:00,10.97,10.97,10.92,10.94,39100.0,7.379,7.379,7.3453,7.3588,39100.0
2009-07-17 09:30:00,10.97,10.97,10.81,10.92,32700.0,7.379,7.379,7.2713,7.3453,32700.0
2009-07-17 10:00:00,10.94,10.97,10.92,10.94,9100.0,7.3588,7.379,7.3453,7.3588,9100.0
2009-07-17 10:30:00,10.94,10.95,10.82,10.84,13600.0,7.3588,7.3655,7.2781,7.2915,13600.0
2009-07-17 11:00:00,10.84,10.86,10.8,10.8,11300.0,7.2915,7.305,7.2646,7.2646,11300.0
2009-07-17 11:30:00,10.8,10.8,10.73,10.74,10200.0,7.2646,7.2646,7.2175,7.2243,10200.0
2009-07-17 12:00:00,10.74,10.78,10.73,10.75,13200.0,7.2243,7.2512,7.2175,7.231,13200.0
2009-07-17 12:30:00,10.75,10.75,10.59,10.61,19700.0,7.231,7.231,7.1234,7.1368,19700.0
2009-07-17 13:00:00,10.62,10.77,10.62,10.77,12600.0,7.1435,7.2444,7.1435,7.2444,12600.0
2009-07-17 13:30:00,10.77,10.8,10.76,10.78,4100.0,7.2444,7.2646,7.2377,7.2512,4100.0
2009-07-17 14:00:00,10.78,10.78,10.76,10.77,3900.0,7.2512,7.2512,7.2377,7.2444,3900.0
2009-07-17 14:30:00,10.78,10.78,10.76,10.78,6700.0,7.2512,7.2512,7.2377,7.2512,6700.0
2009-07-17 15:00:00,10.77,10.8,10.77,10.8,9400.0,7.2444,7.2646,7.2444,7.2646,9400.0
2009-07-17 15:30:00,10.79,10.81,10.77,10.78,25900.0,7.2579,7.2713,7.2444,7.2512,25900.0
2009-07-20 09:30:00,10.94,10.94,10.81,10.86,16600.0,7.3588,7.3588,7.2713,7.305,16600.0
2009-07-20 10:00:00,10.88,10.92,10.8,10.81,7200.0,7.3184,7.3453,7.2646,7.2713,7200.0
2009-07-20 10:30:00,10.81,10.81,10.74,10.77,23400.0,7.2713,7.2713,7.2243,7.2444,23400.0
2009-07-20 11:00:00,10.76,10.79,10.72,10.78,11200.0,7.2377,7.2579,7.2108,7.2512,11200.0
2009-07-20 11:30:00,10.74,10.81,10.73,10.81,6000.0,7.2243,7.2713,7.2175,7.2713,6000.0
2009-07-20 12:00:00,10.81,10.84,10.79,10.83,8800.0,7.2713,7.2915,7.2579,7.2848,8800.0
2009-07-20 12:30:00,10.82,10.94,10.82,10.94,11300.0,7.2781,7.3588,7.2781,7.3588,11300.0
2009-07-20 13:00:00,10.93,10.94,10.83,10.85,22000.0,7.3521,7.3588,7.2848,7.2982,22000.0
2009-07-20 13:30:00,10.84,10.86,10.83,10.83,12700.0,7.2915,7.305,7.2848,7.2848,12700.0
2009-07-20 14:00:00,10.84,10.93,10.83,10.92,55000.0,7.2915,7.3521,7.2848,7.3453,55000.0
2009-07-20 14:30:00,10.91,10.93,10.91,10.91,5600.0,7.3386,7.3521,7.3386,7.3386,5600.0
2009-07-20 15:00:00,10.92,10.93,10.91,10.93,15900.0,7.3453,7.3521,7.3386,7.3521,15900.0
2009-07-20 15:30:00,10.93,10.97,10.9,10.93,49400.0,7.3521,7.379,7.3319,7.3521,49400.0
2009-07-21 09:30:00,11.05,11.08,10.82,10.87,13500.0,7.4328,7.453,7.2781,7.3117,13500.0
2009-07-21 10:00:00,10.83,10.86,10.82,10.82,10100.0,7.2848,7.305,7.2781,7.2781,10100.0
2009-07-21 10:30:00,10.83,10.85,10.78,10.78,18100.0,7.2848,7.2982,7.2512,7.2512,18100.0
2009-07-21 11:00:00,10.78,10.8,10.73,10.76,8900.0,7.2512,7.2646,7.2175,7.2377,8900.0
2009-07-21 11:30:00,10.74,10.75,10.67,10.67,7600.0,7.2243,7.231,7.1772,7.1772,7600.0
2009-07-21 12:00:00,10.66,10.7,10.66,10.69,5500.0,7.1704,7.1973,7.1704,7.1906,5500.0
2009-07-21 12:30:00,10.7,10.7,10.66,10.67,5800.0,7.1973,7.1973,7.1704,7.1772,5800.0
2009-07-21 13:00:00,10.69,10.7,10.65,10.65,4200.0,7.1906,7.1973,7.1637,7.1637,4200.0
2009-07-21 13:30:00,10.66,10.69,10.66,10.67,6600.0,7.1704,7.1906,7.1704,7.1772,6600.0
2009-07-21 14:00:00,10.67,10.73,10.67,10.73,5000.0,7.1772,7.2175,7.1772,7.2175,5000.0
2009-07-21 14:30:00,10.73,10.74,10.72,10.74,6000.0,7.2175,7.2243,7.2108,7.2243,6000.0
2009-07-21 15:00:00,10.73,10.74,10.66,10.67,11000.0,7.2175,7.2243,7.1704,7.1772,11000.0
2009-07-21 15:30:00,10.66,10.71,10.66,10.68,29900.0,7.1704,7.2041,7.1704,7.1839,29900.0
2009-07-22 09:30:00,10.69,10.87,10.61,10.87,98900.0,7.1906,7.3117,7.1368,7.3117,98900.0
2009-07-22 10:00:00,10.88,10.88,10.82,10.82,7500.0,7.3184,7.3184,7.2781,7.2781,7500.0
2009-07-22 10:30:00,10.81,10.91,10.78,10.9,11400.0,7.2713,7.3386,7.2512,7.3319,11400.0
2009-07-22 11:00:00,10.9,10.94,10.89,10.92,8400.0,7.3319,7.3588,7.3251,7.3453,8400.0
2009-07-22 11:30:00,10.92,10.95,10.89,10.89,4800.0,7.3453,7.3655,7.3251,7.3251,4800.0
2009-07-22 12:00:00,10.89,10.94,10.89,10.93,6800.0,7.3251,7.3588,7.3251,7.3521,6800.0
2009-07-22 12:30:00,10.95,10.95,10.9,10.9,9600.0,7.3655,7.3655,7.3319,7.3319,9600.0
2009-07-22 13:00:00,10.91,10.91,10.89,10.9,1900.0,7.3386,7.3386,7.3251,7.3319,1900.0
2009-07-22 13:30:00,10.87,10.89,10.87,10.87,4600.0,7.3117,7.3251,7.3117,7.3117,4600.0
2009-07-22 14:00:00,10.87,10.88,10.84,10.86,16900.0,7.3117,7.3184,7.2915,7.305,16900.0
2009-07-22 14:30:00,10.86,10.86,10.84,10.86,65900.0,7.305,7.305,7.2915,7.305,65900.0
2009-07-22 15:00:00,10.86,10.87,10.85,10.87,15300.0,7.305,7.3117,7.2982,7.3117,15300.0
2009-07-22 15:30:00,10.86,10.87,10.85,10.86,25000.0,7.305,7.3117,7.2982,7.305,25000.0
2009-07-23 09:30:00,10.86,10.98,10.82,10.97,6700.0,7.305,7.3857,7.2781,7.379,6700.0
2009-07-23 10:00:00,10.99,11.0,10.89,10.93,19600.0,7.3924,7.3991,7.3251,7.3521,19600.0
2009-07-23 10:30:00,10.94,11.0,10.9,10.93,43200.0,7.3588,7.3991,7.3319,7.3521,43200.0
2009-07-23 11:00:00,10.93,10.97,10.9,10.95,50500.0,7.3521,7.379,7.3319,7.3655,50500.0
2009-07-23 11:30:00,10.95,10.99,10.91,10.93,18900.0,7.3655,7.3924,7.3386,7.3521,18900.0
2009-07-23 12:00:00,10.94,10.94,10.91,10.94,9500.0,7.3588,7.3588,7.3386,7.3588,9500.0
2009-07-23 12:30:00,10.94,10.94,10.91,10.92,16900.0,7.3588,7.3588,7.3386,7.3453,16900.0
2009-07-23 13:00:00,10.93,10.94,10.91,10.93,12000.0,7.3521,7.3588,7.3386,7.3521,12000.0
2009-07-23 13:30:00,10.93,10.94,10.9,10.91,15400.0,7.3521,7.3588,7.3319,7.3386,15400.0
2009-07-23 14:00:00,10.91,10.93,10.9,10.91,5200.0,7.3386,7.3521,7.3319,7.3386,5200.0
2009-07-23 14:30:00,10.92,10.93,10.9,10.9,8100.0,7.3453,7.3521,7.3319,7.3319,8100.0
2009-07-23 15:00:00,10.91,10.92,10.86,10.89,21000.0,7.3386,7.3453,7.305,7.3251,21000.0
2009-07-23 15:30:00,10.9,10.93,10.87,10.88,52900.0,7.3319,7.3521,7.3117,7.3184,52900.0
2009-07-24 09:30:00,10.88,10.99,10.79,10.88,67800.0,7.3184,7.3924,7.2579,7.3184,67800.0
2009-07-24 10:00:00,10.87,10.98,10.87,10.98,13400.0,7.3117,7.3857,7.3117,7.3857,13400.0
2009-07-24 10:30:00,10.98,10.99,10.88,10.91,14100.0,7.3857,7.3924,7.3184,7.3386,14100.0
2009-07-24 11:00:00,10.89,10.95,10.88,10.95,9200.0,7.3251,7.3655,7.3184,7.3655,9200.0
2009-07-24 11:30:00,10.95,10.95,10.92,10.94,7300.0,7.3655,7.3655,7.3453,7.3588,7300.0
2009-07-24 12:00:00,10.96,10.98,10.86,10.89,20300.0,7.3722,7.3857,7.305,7.3251,20300.0
2009-07-24 12:30:00,10.89,10.9,10.86,10.88,3200.0,7.3251,7.3319,7.305,7.3184,3200.0
2009-07-24 13:00:00,10.86,10.89,10.84,10.87,11100.0,7.305,7.3251,7.2915,7.3117,11100.0
2009-07-24 13:30:00,10.87,10.9,10.85,10.85,4800.0,7.3117,7.3319,7.2982,7.2982,4800.0
2009-07-24 14:00:00,10.87,10.89,10.85,10.87,8700.0,7.3117,7.3251,7.2982,7.3117,8700.0
2009-07-24 14:30:00,10.88,10.9,10.86,10.89,11100.0,7.3184,7.3319,7.305,7.3251,11100.0
2009-07-24 15:00:00,10.9,10.9,10.85,10.88,18900.0,7.3319,7.3319,7.2982,7.3184,18900.0
2009-07-24 15:30:00,10.88,10.9,10.88,10.88,63300.0,7.3184,7.3319,7.3184,7.3184,63300.0
2009-07-27 09:30:00,10.95,11.0,10.87,10.89,21700.0,7.3655,7.3991,7.3117,7.3251,21700.0
2009-07-27 10:00:00,10.9,10.97,10.84,10.89,32400.0,7.3319,7.379,7.2915,7.3251,32400.0
2009-07-27 10:30:00,10.87,10.9,10.85,10.87,9200.0,7.3117,7.3319,7.2982,7.3117,9200.0
2009-07-27 11:00:00,10.86,10.89,10.85,10.89,14200.0,7.305,7.3251,7.2982,7.3251,14200.0
2009-07-27 11:30:00,10.89,10.9,10.85,10.85,8000.0,7.3251,7.3319,7.2982,7.2982,8000.0
2009-07-27 12:00:00,10.86,10.88,10.85,10.88,11200.0,7.305,7.3184,7.2982,7.3184,11200.0
2009-07-27 12:30:00,10.88,10.9,10.86,10.89,25400.0,7.3184,7.3319,7.305,7.3251,25400.0
2009-07-27 13:00:00,10.88,10.89,10.85,10.86,10100.0,7.3184,7.3251,7.2982,7.305,10100.0
2009-07-27 13:30:00,10.86,10.88,10.85,10.85,9400.0,7.305,7.3184,7.2982,7.2982,9400.0
2009-07-27 14:00:00,10.85,10.88,10.85,10.86,13600.0,7.2982,7.3184,7.2982,7.305,13600.0
2009-07-27 14:30:00,10.86,10.89,10.85,10.87,26900.0,7.305,7.3251,7.2982,7.3117,26900.0
2009-07-27 15:00:00,10.88,10.88,10.85,10.85,18900.0,7.3184,7.3184,7.2982,7.2982,18900.0
2009-07-27 15:30:00,10.85,10.9,10.84,10.9,62900.0,7.2982,7.3319,7.2915,7.3319,62900.0
2009-07-28 09:30:00,10.87,11.14,10.87,11.04,25400.0,7.3117,7.4933,7.3117,7.426,25400.0
2009-07-28 10:00:00,11.1,11.1,10.95,11.01,12600.0,7.4664,7.4664,7.3655,7.4059,12600.0
2009-07-28 10:30:00,11.01,11.03,11.0,11.02,5200.0,7.4059,7.4193,7.3991,7.4126,5200.0
2009-07-28 11:00:00,11.01,11.03,11.0,11.01,8900.0,7.4059,7.4193,7.3991,7.4059,8900.0
2009-07-28 11:30:00,11.02,11.03,10.97,10.97,9400.0,7.4126,7.4193,7.379,7.379,9400.0
2009-07-28 12:00:00,10.96,10.97,10.95,10.97,2500.0,7.3722,7.379,7.3655,7.379,2500.0
2009-07-28 12:30:00,10.97,11.01,10.96,10.98,80600.0,7.379,7.4059,7.3722,7.3857,80600.0
2009-07-28 13:00:00,10.98,11.03,10.97,11.03,8600.0,7.3857,7.4193,7.379,7.4193,8600.0
2009-07-28 13:30:00,11.03,11.05,11.03,11.05,6800.0,7.4193,7.4328,7.4193,7.4328,6800.0
2009-07-28 14:00:00,11.06,11.09,11.04,11.04,9200.0,7.4395,7.4597,7.426,7.426,9200.0
2009-07-28 14:30:00,11.04,11.1,10.99,11.01,19200.0,7.426,7.4664,7.3924,7.4059,19200.0
2009-07-28 15:00:00,11.01,11.02,10.95,10.98,20100.0,7.4059,7.4126,7.3655,7.3857,20100.0
2009-07-28 15:30:00,10.98,11.06,10.95,11.03,66500.0,7.3857,7.4395,7.3655,7.4193,66500.0
2009-07-29 09:30:00,11.09,11.28,11.09,11.24,28400.0,7.4597,7.5875,7.4597,7.5606,28400.0
2009-07-29 10:00:00,11.24,11.31,11.13,11.13,19000.0,7.5606,7.6077,7.4866,7.4866,19000.0
2009-07-29 10:30:00,11.14,11.15,11.04,11.05,24500.0,7.4933,7.5,7.426,7.4328,24500.0
2009-07-29 11:00:00,11.05,11.24,11.04,11.24,23600.0,7.4328,7.5606,7.426,7.5606,23600.0
2009-07-29 11:30:00,11.25,11.25,11.19,11.23,13700.0,7.5673,7.5673,7.5269,7.5538,13700.0
2009-07-29 12:00:00,11.23,11.25,11.19,11.21,11200.0,7.5538,7.5673,7.5269,7.5404,11200.0
2009-07-29 12:30:00,11.21,11.24,11.21,11.23,9700.0,7.5404,7.5606,7.5404,7.5538,9700.0
2009-07-29 13:00:00,11.22,11.23,11.18,11.21,10900.0,7.5471,7.5538,7.5202,7.5404,10900.0
2009-07-29 13:30:00,11.2,11.26,11.15,11.26,41800.0,7.5337,7.574,7.5,7.574,41800.0
2009-07-29 14:00:00,11.26,11.32,11.24,11.32,13500.0,7.574,7.6144,7.5606,7.6144,13500.0
2009-07-29 14:30:00,11.32,11.33,11.29,11.31,13900.0,7.6144,7.6211,7.5942,7.6077,13900.0
2009-07-29 15:00:00,11.33,11.38,11.32,11.36,34900.0,7.6211,7.6547,7.6144,7.6413,34900.0
2009-07-29 15:30:00,11.35,11.41,11.35,11.37,53400.0,7.6346,7.6749,7.6346,7.648,53400.0
2009-07-30 09:30:00,11.47,11.63,11.47,11.55,23100.0,7.7153,7.8229,7.7153,7.7691,23100.0
2009-07-30 10:00:00,11.55,11.55,11.44,11.45,16500.0,7.7691,7.7691,7.6951,7.7018,16500.0
2009-07-30 10:30:00,11.45,11.46,11.31,11.36,23300.0,7.7018,7.7086,7.6077,7.6413,23300.0
2009-07-30 11:00:00,11.34,11.39,11.3,11.35,22100.0,7.6278,7.6615,7.6009,7.6346,22100.0
2009-07-30 11:30:00,11.35,11.36,11.25,11.25,7800.0,7.6346,7.6413,7.5673,7.5673,7800.0
2009-07-30 12:00:00,11.25,11.25,11.22,11.22,8500.0,7.5673,7.5673,7.5471,7.5471,8500.0
2009-07-30 12:30:00,11.24,11.25,11.14,11.2,27600.0,7.5606,7.5673,7.4933,7.5337,27600.0
2009-07-30 13:00:00,11.2,11.26,11.18,11.19,14400.0,7.5337,7.574,7.5202,7.5269,14400.0
2009-07-30 13:30:00,11.2,11.26,11.2,11.23,14800.0,7.5337,7.574,7.5337,7.5538,14800.0
2009-07-30 14:00:00,11.24,11.25,11.17,11.19,7600.0,7.5606,7.5673,7.5135,7.5269,7600.0
2009-07-30 14:30:00,11.2,11.2,11.18,11.2,12700.0,7.5337,7.5337,7.5202,7.5337,12700.0
2009-07-30 15:00:00,11.2,11.29,11.2,11.28,13600.0,7.5337,7.5942,7.5337,7.5875,13600.0
2009-07-30 15:30:00,11.29,11.3,11.2,11.22,24400.0,7.5942,7.6009,7.5337,7.5471,24400.0
2009-07-31 09:30:00,11.18,11.24,11.14,11.14,14700.0,7.5202,7.5606,7.4933,7.4933,14700.0
2009-07-31 10:00:00,11.08,11.24,11.07,11.24,9300.0,7.453,7.5606,7.4462,7.5606,9300.0
2009-07-31 10:30:00,11.23,11.33,11.23,11.26,13300.0,7.5538,7.6211,7.5538,7.574,13300.0
2009-07-31 11:00:00,11.29,11.29,11.22,11.25,22400.0,7.5942,7.5942,7.5471,7.5673,22400.0
2009-07-31 11:30:00,11.26,11.29,11.19,11.23,16200.0,7.574,7.5942,7.5269,7.5538,16200.0
2009-07-31 12:00:00,11.23,11.23,11.18,11.22,5800.0,7.5538,7.5538,7.5202,7.5471,5800.0
2009-07-31 12:30:00,11.21,11.21,11.19,11.19,3400.0,7.5404,7.5404,7.5269,7.5269,3400.0
2009-07-31 13:00:00,11.19,11.22,11.19,11.22,6800.0,7.5269,7.5471,7.5269,7.5471,6800.0
2009-07-31 13:30:00,11.22,11.22,11.18,11.19,6300.0,7.5471,7.5471,7.5202,7.5269,6300.0
2009-07-31 14:00:00,11.19,11.24,11.13,11.18,19400.0,7.5269,7.5606,7.4866,7.5202,19400.0
2009-07-31 14:30:00,11.19,11.19,11.12,11.14,3400.0,7.5269,7.5269,7.4799,7.4933,3400.0
2009-07-31 15:00:00,11.13,11.21,11.11,11.19,9200.0,7.4866,7.5404,7.4731,7.5269,9200.0
2009-07-31 15:30:00,11.19,11.2,11.08,11.09,29100.0,7.5269,7.5337,7.453,7.4597,29100.0
2009-08-03 09:30:00,11.22,11.22,10.68,10.7,71700.0,7.5471,7.5471,7.1839,7.1973,71700.0
2009-08-03 10:00:00,10.72,10.83,10.67,10.67,33400.0,7.2108,7.2848,7.1772,7.1772,33400.0
2009-08-03 10:30:00,10.71,10.76,10.71,10.73,19800.0,7.2041,7.2377,7.2041,7.2175,19800.0
2009-08-03 11:00:00,10.73,10.82,10.71,10.82,30700.0,7.2175,7.2781,7.2041,7.2781,30700.0
2009-08-03 11:30:00,10.81,10.95,10.78,10.95,17500.0,7.2713,7.3655,7.2512,7.3655,17500.0
2009-08-03 12:00:00,10.94,11.05,10.94,11.05,10700.0,7.3588,7.4328,7.3588,7.4328,10700.0
2009-08-03 12:30:00,11.05,11.16,11.03,11.15,19000.0,7.4328,7.5068,7.4193,7.5,19000.0
2009-08-03 13:00:00,11.16,11.2,11.14,11.19,7400.0,7.5068,7.5337,7.4933,7.5269,7400.0
2009-08-03 13:30:00,11.18,11.49,11.18,11.46,42700.0,7.5202,7.7287,7.5202,7.7086,42700.0
2009-08-03 14:00:00,11.45,11.47,11.36,11.38,15000.0,7.7018,7.7153,7.6413,7.6547,15000.0
2009-08-03 14:30:00,11.38,11.38,11.1,11.13,55900.0,7.6547,7.6547,7.4664,7.4866,55900.0
2009-08-03 15:00:00,11.13,11.14,10.97,11.0,43300.0,7.4866,7.4933,7.379,7.3991,43300.0
2009-08-03 15:30:00,11.0,11.0,10.9,10.98,102200.0,7.3991,7.3991,7.3319,7.3857,102200.0
2009-08-04 09:30:00,11.01,11.01,10.77,10.77,40400.0,7.4059,7.4059,7.2444,7.2444,40400.0
2009-08-04 10:00:00,10.8,10.95,10.7,10.89,63500.0,7.2646,7.3655,7.1973,7.3251,63500.0
2009-08-04 10:30:00,10.89,10.9,10.87,10.9,13200.0,7.3251,7.3319,7.3117,7.3319,13200.0
2009-08-04 11:00:00,10.9,11.0,10.85,10.97,22100.0,7.3319,7.3991,7.2982,7.379,22100.0
2009-08-04 11:30:00,10.96,10.97,10.94,10.96,13600.0,7.3722,7.379,7.3588,7.3722,13600.0
2009-08-04 12:00:00,10.95,11.0,10.95,10.97,10800.0,7.3655,7.3991,7.3655,7.379,10800.0
2009-08-04 12:30:00,10.97,10.98,10.94,10.96,13900.0,7.379,7.3857,7.3588,7.3722,13900.0
2009-08-04 13:00:00,10.96,10.97,10.94,10.96,12500.0,7.3722,7.379,7.3588,7.3722,12500.0
2009-08-04 13:30:00,10.96,10.96,10.85,10.89,11900.0,7.3722,7.3722,7.2982,7.3251,11900.0
2009-08-04 14:00:00,10.88,10.89,10.83,10.83,9200.0,7.3184,7.3251,7.2848,7.2848,9200.0
2009-08-04 14:30:00,10.83,10.83,10.77,10.83,15800.0,7.2848,7.2848,7.2444,7.2848,15800.0
2009-08-04 15:00:00,10.82,10.88,10.82,10.85,19300.0,7.2781,7.3184,7.2781,7.2982,19300.0
2009-08-04 15:30:00,10.85,10.85,10.75,10.8,80100.0,7.2982,7.2982,7.231,7.2646,80100.0
2009-08-05 09:30:00,10.84,10.98,10.77,10.78,8200.0,7.2915,7.3857,7.2444,7.2512,8200.0
2009-08-05 10:00:00,10.77,10.77,10.53,10.72,24900.0,7.2444,7.2444,7.083,7.2108,24900.0
2009-08-05 10:30:00,10.71,10.73,10.65,10.71,8800.0,7.2041,7.2175,7.1637,7.2041,8800.0
2009-08-05 11:00:00,10.72,10.76,10.67,10.73,20800.0,7.2108,7.2377,7.1772,7.2175,20800.0
2009-08-05 11:30:00,10.75,10.8,10.66,10.74,20500.0,7.231,7.2646,7.1704,7.2243,20500.0
2009-08-05 12:00:00,10.71,10.72,10.65,10.66,12300.0,7.2041,7.2108,7.1637,7.1704,12300.0
2009-08-05 12:30:00,10.67,10.76,10.58,10.67,28800.0,7.1772,7.2377,7.1166,7.1772,28800.0
2009-08-05 13:00:00,10.63,10.68,10.51,10.61,12800.0,7.1503,7.1839,7.0695,7.1368,12800.0
2009-08-05 13:30:00,10.61,10.69,10.61,10.63,8900.0,7.1368,7.1906,7.1368,7.1503,8900.0
2009-08-05 14:00:00,10.63,10.64,10.6,10.64,4600.0,7.1503,7.157,7.1301,7.157,4600.0
2009-08-05 14:30:00,10.64,10.65,10.62,10.64,5200.0,7.157,7.1637,7.1435,7.157,5200.0
2009-08-05 15:00:00,10.64,10.66,10.63,10.66,11900.0,7.157,7.1704,7.1503,7.1704,11900.0
2009-08-05 15:30:00,10.66,10.66,10.59,10.61,32900.0,7.1704,7.1704,7.1234,7.1368,32900.0
2009-08-06 09:30:00,10.68,10.8,10.64,10.68,13200.0,7.1839,7.2646,7.157,7.1839,13200.0
2009-08-06 10:00:00,10.66,10.67,10.52,10.53,7500.0,7.1704,7.1772,7.0763,7.083,7500.0
2009-08-06 10:30:00,10.53,10.54,10.51,10.54,7400.0,7.083,7.0897,7.0695,7.0897,7400.0
2009-08-06 11:00:00,10.53,10.56,10.53,10.53,9600.0,7.083,7.1032,7.083,7.083,9600.0
2009-08-06 11:30:00,10.55,10.55,10.5,10.51,9100.0,7.0964,7.0964,7.0628,7.0695,9100.0
2009-08-06 12:00:00,10.5,10.51,10.5,10.5,8500.0,7.0628,7.0695,7.0628,7.0628,8500.0
2009-08-06 12:30:00,10.51,10.54,10.5,10.5,5500.0,7.0695,7.0897,7.0628,7.0628,5500.0
2009-08-06 13:00:00,10.51,10.54,10.48,10.5,12300.0,7.0695,7.0897,7.0494,7.0628,12300.0
2009-08-06 13:30:00,10.5,10.51,10.42,10.44,12900.0,7.0628,7.0695,7.009,7.0225,12900.0
2009-08-06 14:00:00,10.44,10.46,10.38,10.46,14200.0,7.0225,7.0359,6.9821,7.0359,14200.0
2009-08-06 14:30:00,10.47,10.51,10.45,10.49,10100.0,7.0426,7.0695,7.0292,7.0561,10100.0
2009-08-06 15:00:00,10.5,10.57,10.47,10.54,21400.0,7.0628,7.1099,7.0426,7.0897,21400.0
2009-08-06 15:30:00,10.54,10.99,10.5,10.66,78000.0,7.0897,7.3924,7.0628,7.1704,78000.0
2009-08-07 09:30:00,10.99,11.08,10.75,10.75,43100.0,7.3924,7.453,7.231,7.231,43100.0
2009-08-07 10:00:00,10.75,10.75,10.56,10.56,17200.0,7.231,7.231,7.1032,7.1032,17200.0
2009-08-07 10:30:00,10.58,10.62,10.5,10.52,21100.0,7.1166,7.1435,7.0628,7.0763,21100.0
2009-08-07 11:00:00,10.52,10.6,10.5,10.52,15700.0,7.0763,7.1301,7.0628,7.0763,15700.0
2009-08-07 11:30:00,10.52,10.59,10.5,10.57,9200.0,7.0763,7.1234,7.0628,7.1099,9200.0
2009-08-07 12:00:00,10.56,10.66,10.55,10.6,8200.0,7.1032,7.1704,7.0964,7.1301,8200.0
2009-08-07 12:30:00,10.6,10.83,10.6,10.82,18100.0,7.1301,7.2848,7.1301,7.2781,18100.0
2009-08-07 13:00:00,10.82,10.91,10.8,10.9,17400.0,7.2781,7.3386,7.2646,7.3319,17400.0
2009-08-07 13:30:00,10.89,10.91,10.74,10.79,34400.0,7.3251,7.3386,7.2243,7.2579,34400.0
2009-08-07 14:00:00,10.79,10.84,10.79,10.82,21200.0,7.2579,7.2915,7.2579,7.2781,21200.0
2009-08-07 14:30:00,10.81,10.82,10.66,10.66,14300.0,7.2713,7.2781,7.1704,7.1704,14300.0
2009-08-07 15:00:00,10.67,10.67,10.6,10.6,34700.0,7.1772,7.1772,7.1301,7.1301,34700.0
2009-08-07 15:30:00,10.59,10.6,10.43,10.44,93900.0,7.1234,7.1301,7.0157,7.0225,93900.0
2009-08-10 09:30:00,10.5,10.54,10.45,10.48,19100.0,7.0628,7.0897,7.0292,7.0494,19100.0
2009-08-10 10:00:00,10.45,10.49,10.4,10.49,23000.0,7.0292,7.0561,6.9955,7.0561,23000.0
2009-08-10 10:30:00,10.47,10.56,10.47,10.51,33300.0,7.0426,7.1032,7.0426,7.0695,33300.0
2009-08-10 11:00:00,10.52,10.65,10.51,10.63,21400.0,7.0763,7.1637,7.0695,7.1503,21400.0
2009-08-10 11:30:00,10.63,10.65,10.54,10.54,12200.0,7.1503,7.1637,7.0897,7.0897,12200.0
2009-08-10 12:00:00,10.54,10.55,10.5,10.5,5900.0,7.0897,7.0964,7.0628,7.0628,5900.0
2009-08-10 12:30:00,10.5,10.51,10.49,10.5,111900.0,7.0628,7.0695,7.0561,7.0628,111900.0
2009-08-10 13:00:00,10.48,10.49,10.44,10.45,18900.0,7.0494,7.0561,7.0225,7.0292,18900.0
2009-08-10 13:30:00,10.44,10.47,10.44,10.46,7800.0,7.0225,7.0426,7.0225,7.0359,7800.0
2009-08-10 14:00:00,10.46,10.49,10.43,10.48,23000.0,7.0359,7.0561,7.0157,7.0494,23000.0
2009-08-10 14:30:00,10.48,10.51,10.47,10.51,21200.0,7.0494,7.0695,7.0426,7.0695,21200.0
2009-08-10 15:00:00,10.51,10.54,10.51,10.52,17400.0,7.0695,7.0897,7.0695,7.0763,17400.0
2009-08-10 15:30:00,10.51,10.52,10.49,10.5,164900.0,7.0695,7.0763,7.0561,7.0628,164900.0
2009-08-11 09:30:00,10.5,10.5,10.25,10.35,64600.0,7.0628,7.0628,6.8947,6.9619,64600.0
2009-08-11 10:00:00,10.34,10.37,10.17,10.28,35400.0,6.9552,6.9754,6.8408,6.9148,35400.0
2009-08-11 10:30:00,10.29,10.31,10.28,10.3,11200.0,6.9216,6.935,6.9148,6.9283,11200.0
2009-08-11 11:00:00,10.3,10.33,10.29,10.3,18000.0,6.9283,6.9485,6.9216,6.9283,18000.0
2009-08-11 11:30:00,10.28,10.34,10.28,10.31,27300.0,6.9148,6.9552,6.9148,6.935,27300.0
2009-08-11 12:00:00,10.3,10.34,10.29,10.29,12100.0,6.9283,6.9552,6.9216,6.9216,12100.0
2009-08-11 12:30:00,10.29,10.29,10.2,10.2,8200.0,6.9216,6.9216,6.861,6.861,8200.0
2009-08-11 13:00:00,10.21,10.23,10.2,10.2,7400.0,6.8677,6.8812,6.861,6.861,7400.0
2009-08-11 13:30:00,10.2,10.22,10.2,10.22,9200.0,6.861,6.8745,6.861,6.8745,9200.0
2009-08-11 14:00:00,10.23,10.26,10.22,10.22,17700.0,6.8812,6.9014,6.8745,6.8745,17700.0
2009-08-11 14:30:00,10.22,10.23,10.16,10.17,18000.0,6.8745,6.8812,6.8341,6.8408,18000.0
2009-08-11 15:00:00,10.17,10.22,10.17,10.18,17000.0,6.8408,6.8745,6.8408,6.8476,17000.0
2009-08-11 15:30:00,10.17,10.19,10.12,10.12,45000.0,6.8408,6.8543,6.8072,6.8072,45000.0
2009-08-12 09:30:00,10.15,10.23,10.07,10.19,17200.0,6.8274,6.8812,6.7736,6.8543,17200.0
2009-08-12 10:00:00,10.2,10.24,10.17,10.23,9300.0,6.861,6.8879,6.8408,6.8812,9300.0
2009-08-12 10:30:00,10.2,10.27,10.2,10.26,19500.0,6.861,6.9081,6.861,6.9014,19500.0
2009-08-12 11:00:00,10.25,10.27,10.23,10.24,12900.0,6.8947,6.9081,6.8812,6.8879,12900.0
2009-08-12 11:30:00,10.24,10.24,10.2,10.2,12000.0,6.8879,6.8879,6.861,6.861,12000.0
2009-08-12 12:00:00,10.21,10.21,10.17,10.19,11600.0,6.8677,6.8677,6.8408,6.8543,11600.0
2009-08-12 12:30:00,10.2,10.21,10.18,10.2,12000.0,6.861,6.8677,6.8476,6.861,12000.0
2009-08-12 13:00:00,10.19,10.21,10.16,10.16,22100.0,6.8543,6.8677,6.8341,6.8341,22100.0
2009-08-12 13:30:00,10.16,10.2,10.16,10.18,7200.0,6.8341,6.861,6.8341,6.8476,7200.0
2009-08-12 14:00:00,10.19,10.26,10.19,10.21,41200.0,6.8543,6.9014,6.8543,6.8677,41200.0
2009-08-12 14:30:00,10.21,10.22,10.18,10.22,23100.0,6.8677,6.8745,6.8476,6.8745,23100.0
2009-08-12 15:00:00,10.22,10.25,10.2,10.23,22500.0,6.8745,6.8947,6.861,6.8812,22500.0
2009-08-12 15:30:00,10.23,10.25,10.2,10.24,95900.0,6.8812,6.8947,6.861,6.8879,95900.0
2009-08-13 09:30:00,10.21,10.22,10.05,10.05,59300.0,6.991,6.9978,6.8814,6.8814,59300.0
2009-08-13 10:00:00,10.06,10.11,10.01,10.02,20100.0,6.8883,6.9225,6.8541,6.8609,20100.0
2009-08-13 10:30:00,10.02,10.04,10.0,10.01,35300.0,6.8609,6.8746,6.8472,6.8541,35300.0
2009-08-13 11:00:00,10.0,10.03,10.0,10.01,23100.0,6.8472,6.8677,6.8472,6.8541,23100.0
2009-08-13 11:30:00,10.0,10.02,9.95,9.98,48900.0,6.8472,6.8609,6.813,6.8335,48900.0
2009-08-13 12:00:00,9.96,10.0,9.96,9.99,13800.0,6.8198,6.8472,6.8198,6.8404,13800.0
2009-08-13 12:30:00,9.99,10.0,9.98,10.0,7300.0,6.8404,6.8472,6.8335,6.8472,7300.0
2009-08-13 13:00:00,10.0,10.0,9.96,9.97,25000.0,6.8472,6.8472,6.8198,6.8267,25000.0
2009-08-13 13:30:00,9.97,10.0,9.95,9.98,9500.0,6.8267,6.8472,6.813,6.8335,9500.0
2009-08-13 14:00:00,9.98,10.0,9.98,10.0,13700.0,6.8335,6.8472,6.8335,6.8472,13700.0
2009-08-13 14:30:00,10.0,10.0,9.98,9.98,17700.0,6.8472,6.8472,6.8335,6.8335,17700.0
2009-08-13 15:00:00,9.98,10.0,9.97,9.99,14400.0,6.8335,6.8472,6.8267,6.8404,14400.0
2009-08-13 15:30:00,10.0,10.04,9.94,10.04,84700.0,6.8472,6.8746,6.8061,6.8746,84700.0
2009-08-14 09:30:00,10.03,10.04,9.8,9.84,32900.0,6.8677,6.8746,6.7103,6.7376,32900.0
2009-08-14 10:00:00,9.84,9.9,9.83,9.85,19600.0,6.7376,6.7787,6.7308,6.7445,19600.0
2009-08-14 10:30:00,9.85,9.86,9.75,9.78,11700.0,6.7445,6.7513,6.676,6.6966,11700.0
2009-08-14 11:00:00,9.77,9.81,9.76,9.77,14000.0,6.6897,6.7171,6.6829,6.6897,14000.0
2009-08-14 11:30:00,9.78,9.83,9.77,9.82,11800.0,6.6966,6.7308,6.6897,6.724,11800.0
2009-08-14 12:00:00,9.82,9.83,9.74,9.75,18500.0,6.724,6.7308,6.6692,6.676,18500.0
2009-08-14 12:30:00,9.74,9.91,9.74,9.85,27200.0,6.6692,6.7856,6.6692,6.7445,27200.0
2009-08-14 13:00:00,9.85,9.89,9.81,9.84,15600.0,6.7445,6.7719,6.7171,6.7376,15600.0
2009-08-14 13:30:00,9.83,9.84,9.79,9.8,6100.0,6.7308,6.7376,6.7034,6.7103,6100.0
2009-08-14 14:00:00,9.8,9.81,9.77,9.81,9700.0,6.7103,6.7171,6.6897,6.7171,9700.0
2009-08-14 14:30:00,9.8,9.87,9.8,9.84,18600.0,6.7103,6.7582,6.7103,6.7376,18600.0
2009-08-14 15:00:00,9.85,9.87,9.83,9.86,15600.0,6.7445,6.7582,6.7308,6.7513,15600.0
2009-08-14 15:30:00,9.86,10.0,9.86,9.95,110900.0,6.7513,6.8472,6.7513,6.813,110900.0
2009-08-17 09:30:00,9.85,9.85,9.59,9.59,30500.0,6.7445,6.7445,6.5665,6.5665,30500.0
2009-08-17 10:00:00,9.6,9.84,9.58,9.82,49000.0,6.5733,6.7376,6.5596,6.724,49000.0
2009-08-17 10:30:00,9.81,9.86,9.81,9.83,18300.0,6.7171,6.7513,6.7171,6.7308,18300.0
2009-08-17 11:00:00,9.83,9.84,9.66,9.71,19100.0,6.7308,6.7376,6.6144,6.6486,19100.0
2009-08-17 11:30:00,9.71,9.9,9.69,9.74,45200.0,6.6486,6.7787,6.6349,6.6692,45200.0
2009-08-17 12:00:00,9.74,9.86,9.74,9.84,21400.0,6.6692,6.7513,6.6692,6.7376,21400.0
2009-08-17 12:30:00,9.83,9.83,9.78,9.8,17400.0,6.7308,6.7308,6.6966,6.7103,17400.0
2009-08-17 13:00:00,9.8,9.81,9.76,9.8,16900.0,6.7103,6.7171,6.6829,6.7103,16900.0
2009-08-17 13:30:00,9.8,9.81,9.78,9.79,13400.0,6.7103,6.7171,6.6966,6.7034,13400.0
2009-08-17 14:00:00,9.8,9.81,9.79,9.79,15300.0,6.7103,6.7171,6.7034,6.7034,15300.0
2009-08-17 14:30:00,9.79,9.8,9.76,9.79,13500.0,6.7034,6.7103,6.6829,6.7034,13500.0
2009-08-17 15:00:00,9.79,9.84,9.78,9.83,24600.0,6.7034,6.7376,6.6966,6.7308,24600.0
2009-08-17 15:30:00,9.83,9.85,9.78,9.8,38100.0,6.7308,6.7445,6.6966,6.7103,38100.0
2009-08-18 09:30:00,9.85,9.9,9.65,9.65,15300.0,6.7445,6.7787,6.6076,6.6076,15300.0
2009-08-18 10:00:00,9.66,9.76,9.61,9.61,7600.0,6.6144,6.6829,6.5802,6.5802,7600.0
2009-08-18 10:30:00,9.63,9.72,9.61,9.7,12500.0,6.5939,6.6555,6.5802,6.6418,12500.0
2009-08-18 11:00:00,9.7,9.73,9.7,9.72,6900.0,6.6418,6.6623,6.6418,6.6555,6900.0
2009-08-18 11:30:00,9.74,9.75,9.7,9.7,13100.0,6.6692,6.676,6.6418,6.6418,13100.0
2009-08-18 12:00:00,9.71,9.71,9.7,9.71,6400.0,6.6486,6.6486,6.6418,6.6486,6400.0
2009-08-18 12:30:00,9.7,9.72,9.7,9.71,7700.0,6.6418,6.6555,6.6418,6.6486,7700.0
2009-08-18 13:00:00,9.71,9.71,9.68,9.68,17000.0,6.6486,6.6486,6.6281,6.6281,17000.0
2009-08-18 13:30:00,9.68,9.68,9.64,9.67,14000.0,6.6281,6.6281,6.6007,6.6212,14000.0
2009-08-18 14:00:00,9.66,9.72,9.66,9.72,9200.0,6.6144,6.6555,6.6144,6.6555,9200.0
2009-08-18 14:30:00,9.73,9.73,9.7,9.71,8600.0,6.6623,6.6623,6.6418,6.6486,8600.0
2009-08-18 15:00:00,9.71,9.73,9.7,9.71,17000.0,6.6486,6.6623,6.6418,6.6486,17000.0
2009-08-18 15:30:00,9.71,9.72,9.69,9.7,29800.0,6.6486,6.6555,6.6349,6.6418,29800.0
2009-08-19 09:30:00,9.58,9.67,9.51,9.6,42600.0,6.5596,6.6212,6.5117,6.5733,42600.0
2009-08-19 10:00:00,9.57,9.66,9.57,9.64,29000.0,6.5528,6.6144,6.5528,6.6007,29000.0
2009-08-19 10:30:00,9.65,9.66,9.63,9.63,10000.0,6.6076,6.6144,6.5939,6.5939,10000.0
2009-08-19 11:00:00,9.64,9.65,9.63,9.63,3000.0,6.6007,6.6076,6.5939,6.5939,3000.0
2009-08-19 11:30:00,9.63,9.75,9.62,9.72,30300.0,6.5939,6.676,6.587,6.6555,30300.0
2009-08-19 12:00:00,9.72,9.78,9.72,9.75,24800.0,6.6555,6.6966,6.6555,6.676,24800.0
2009-08-19 12:30:00,9.75,9.76,9.73,9.74,6000.0,6.676,6.6829,6.6623,6.6692,6000.0
2009-08-19 13:00:00,9.76,9.76,9.72,9.72,6200.0,6.6829,6.6829,6.6555,6.6555,6200.0
2009-08-19 13:30:00,9.73,9.73,9.72,9.72,4300.0,6.6623,6.6623,6.6555,6.6555,4300.0
2009-08-19 14:00:00,9.73,9.73,9.7,9.71,5000.0,6.6623,6.6623,6.6418,6.6486,5000.0
2009-08-19 14:30:00,9.71,9.71,9.69,9.7,13300.0,6.6486,6.6486,6.6349,6.6418,13300.0
2009-08-19 15:00:00,9.69,9.7,9.65,9.65,11900.0,6.6349,6.6418,6.6076,6.6076,11900.0
2009-08-19 15:30:00,9.65,9.68,9.63,9.68,42900.0,6.6076,6.6281,6.5939,6.6281,42900.0
2009-08-20 09:30:00,9.6,9.69,9.52,9.69,13800.0,6.5733,6.6349,6.5185,6.6349,13800.0
2009-08-20 10:00:00,9.67,9.69,9.65,9.68,6100.0,6.6212,6.6349,6.6076,6.6281,6100.0
2009-08-20 10:30:00,9.68,9.71,9.64,9.64,15000.0,6.6281,6.6486,6.6007,6.6007,15000.0
2009-08-20 11:00:00,9.64,9.68,9.6,9.68,17500.0,6.6007,6.6281,6.5733,6.6281,17500.0
2009-08-20 11:30:00,9.69,9.7,9.67,9.68,5700.0,6.6349,6.6418,6.6212,6.6281,5700.0
2009-08-20 12:00:00,9.69,9.71,9.66,9.7,8000.0,6.6349,6.6486,6.6144,6.6418,8000.0
2009-08-20 12:30:00,9.7,9.71,9.69,9.7,3800.0,6.6418,6.6486,6.6349,6.6418,3800.0
2009-08-20 13:00:00,9.7,9.71,9.69,9.71,17100.0,6.6418,6.6486,6.6349,6.6486,17100.0
2009-08-20 13:30:00,9.71,9.72,9.67,9.69,12900.0,6.6486,6.6555,6.6212,6.6349,12900.0
2009-08-20 14:00:00,9.69,9.71,9.68,9.69,14500.0,6.6349,6.6486,6.6281,6.6349,14500.0
2009-08-20 14:30:00,9.69,9.75,9.69,9.72,19500.0,6.6349,6.676,6.6349,6.6555,19500.0
2009-08-20 15:00:00,9.73,9.76,9.72,9.75,13800.0,6.6623,6.6829,6.6555,6.676,13800.0
2009-08-20 15:30:00,9.74,9.75,9.67,9.69,39000.0,6.6692,6.676,6.6212,6.6349,39000.0
2009-08-21 09:30:00,9.85,9.85,9.73,9.77,57400.0,6.7445,6.7445,6.6623,6.6897,57400.0
2009-08-21 10:00:00,9.83,9.93,9.8,9.83,11300.0,6.7308,6.7993,6.7103,6.7308,11300.0
2009-08-21 10:30:00,9.84,9.85,9.83,9.83,10700.0,6.7376,6.7445,6.7308,6.7308,10700.0
2009-08-21 11:00:00,9.83,9.84,9.8,9.83,6400.0,6.7308,6.7376,6.7103,6.7308,6400.0
2009-08-21 11:30:00,9.81,9.87,9.81,9.82,8100.0,6.7171,6.7582,6.7171,6.724,8100.0
2009-08-21 12:00:00,9.82,9.83,9.8,9.8,4900.0,6.724,6.7308,6.7103,6.7103,4900.0
2009-08-21 12:30:00,9.82,9.82,9.79,9.79,4800.0,6.724,6.724,6.7034,6.7034,4800.0
2009-08-21 13:00:00,9.8,9.83,9.78,9.79,6900.0,6.7103,6.7308,6.6966,6.7034,6900.0
2009-08-21 13:30:00,9.8,9.8,9.78,9.79,4800.0,6.7103,6.7103,6.6966,6.7034,4800.0
2009-08-21 14:00:00,9.79,9.8,9.78,9.79,9100.0,6.7034,6.7103,6.6966,6.7034,9100.0
2009-08-21 14:30:00,9.79,9.81,9.79,9.81,8700.0,6.7034,6.7171,6.7034,6.7171,8700.0
2009-08-21 15:00:00,9.8,9.84,9.8,9.83,11500.0,6.7103,6.7376,6.7103,6.7308,11500.0
2009-08-21 15:30:00,9.84,9.86,9.83,9.85,21700.0,6.7376,6.7513,6.7308,6.7445,21700.0
2009-08-24 09:30:00,9.85,9.93,9.81,9.82,7900.0,6.7445,6.7993,6.7171,6.724,7900.0
2009-08-24 10:00:00,9.81,9.84,9.69,9.84,19600.0,6.7171,6.7376,6.6349,6.7376,19600.0
2009-08-24 10:30:00,9.83,9.83,9.8,9.82,5000.0,6.7308,6.7308,6.7103,6.724,5000.0
2009-08-24 11:00:00,9.82,9.83,9.77,9.8,7200.0,6.724,6.7308,6.6897,6.7103,7200.0
2009-08-24 11:30:00,9.8,9.81,9.79,9.81,4500.0,6.7103,6.7171,6.7034,6.7171,4500.0
2009-08-24 12:00:00,9.8,9.81,9.77,9.77,10400.0,6.7103,6.7171,6.6897,6.6897,10400.0
2009-08-24 12:30:00,9.77,9.81,9.77,9.81,10100.0,6.6897,6.7171,6.6897,6.7171,10100.0
2009-08-24 13:00:00,9.81,9.83,9.77,9.8,14100.0,6.7171,6.7308,6.6897,6.7103,14100.0
2009-08-24 13:30:00,9.8,9.83,9.79,9.82,8300.0,6.7103,6.7308,6.7034,6.724,8300.0
2009-08-24 14:00:00,9.81,9.82,9.79,9.81,8500.0,6.7171,6.724,6.7034,6.7171,8500.0
2009-08-24 14:30:00,9.81,9.81,9.78,9.8,6700.0,6.7171,6.7171,6.6966,6.7103,6700.0
2009-08-24 15:00:00,9.79,9.81,9.78,9.81,18700.0,6.7034,6.7171,6.6966,6.7171,18700.0
2009-08-24 15:30:00,9.81,9.86,9.8,9.82,42800.0,6.7171,6.7513,6.7103,6.724,42800.0
2009-08-25 09:30:00,9.85,10.0,9.8,9.97,18800.0,6.7445,6.8472,6.7103,6.8267,18800.0
2009-08-25 10:00:00,10.0,10.0,9.84,9.88,11600.0,6.8472,6.8472,6.7376,6.765,11600.0
2009-08-25 10:30:00,9.9,9.96,9.9,9.92,4100.0,6.7787,6.8198,6.7787,6.7924,4100.0
2009-08-25 11:00:00,9.94,9.98,9.9,9.91,5300.0,6.8061,6.8335,6.7787,6.7856,5300.0
2009-08-25 11:30:00,9.93,9.95,9.86,9.86,5100.0,6.7993,6.813,6.7513,6.7513,5100.0
2009-08-25 12:00:00,9.86,9.91,9.86,9.91,10200.0,6.7513,6.7856,6.7513,6.7856,10200.0
2009-08-25 12:30:00,9.91,9.91,9.85,9.86,7400.0,6.7856,6.7856,6.7445,6.7513,7400.0
2009-08-25 13:00:00,9.86,9.86,9.8,9.82,17700.0,6.7513,6.7513,6.7103,6.724,17700.0
2009-08-25 13:30:00,9.83,9.87,9.83,9.85,10100.0,6.7308,6.7582,6.7308,6.7445,10100.0
2009-08-25 14:00:00,9.84,9.86,9.82,9.84,6000.0,6.7376,6.7513,6.724,6.7376,6000.0
2009-08-25 14:30:00,9.83,9.83,9.79,9.82,5500.0,6.7308,6.7308,6.7034,6.724,5500.0
2009-08-25 15:00:00,9.81,9.87,9.81,9.85,9700.0,6.7171,6.7582,6.7171,6.7445,9700.0
2009-08-25 15:30:00,9.83,9.84,9.78,9.81,15400.0,6.7308,6.7376,6.6966,6.7171,15400.0
2009-08-26 09:30:00,9.76,9.84,9.51,9.7,19300.0,6.6829,6.7376,6.5117,6.6418,19300.0
2009-08-26 10:00:00,9.7,9.76,9.69,9.7,11700.0,6.6418,6.6829,6.6349,6.6418,11700.0
2009-08-26 10:30:00,9.7,9.71,9.64,9.65,6600.0,6.6418,6.6486,6.6007,6.6076,6600.0
2009-08-26 11:00:00,9.65,9.65,9.62,9.64,9000.0,6.6076,6.6076,6.587,6.6007,9000.0
2009-08-26 11:30:00,9.63,9.68,9.62,9.65,13700.0,6.5939,6.6281,6.587,6.6076,13700.0
2009-08-26 12:00:00,9.64,9.66,9.64,9.64,4500.0,6.6007,6.6144,6.6007,6.6007,4500.0
2009-08-26 12:30:00,9.65,9.67,9.63,9.66,4100.0,6.6076,6.6212,6.5939,6.6144,4100.0
2009-08-26 13:00:00,9.65,9.66,9.63,9.64,1800.0,6.6076,6.6144,6.5939,6.6007,1800.0
2009-08-26 13:30:00,9.64,9.7,9.64,9.7,11200.0,6.6007,6.6418,6.6007,6.6418,11200.0
2009-08-26 14:00:00,9.69,9.7,9.65,9.67,15700.0,6.6349,6.6418,6.6076,6.6212,15700.0
2009-08-26 14:30:00,9.67,9.69,9.64,9.64,9100.0,6.6212,6.6349,6.6007,6.6007,9100.0
2009-08-26 15:00:00,9.66,9.68,9.64,9.67,7500.0,6.6144,6.6281,6.6007,6.6212,7500.0
2009-08-26 15:30:00,9.67,9.69,9.63,9.68,26400.0,6.6212,6.6349,6.5939,6.6281,26400.0
2009-08-27 09:30:00,9.74,9.76,9.57,9.6,16800.0,6.6692,6.6829,6.5528,6.5733,16800.0
2009-08-27 10:00:00,9.58,9.58,9.5,9.53,13900.0,6.5596,6.5596,6.5048,6.5254,13900.0
2009-08-27 10:30:00,9.51,9.55,9.51,9.52,8000.0,6.5117,6.5391,6.5117,6.5185,8000.0
2009-08-27 11:00:00,9.54,9.58,9.53,9.53,8300.0,6.5322,6.5596,6.5254,6.5254,8300.0
2009-08-27 11:30:00,9.53,9.58,9.53,9.58,7000.0,6.5254,6.5596,6.5254,6.5596,7000.0
2009-08-27 12:00:00,9.57,9.58,9.54,9.54,7800.0,6.5528,6.5596,6.5322,6.5322,7800.0
2009-08-27 12:30:00,9.57,9.58,9.52,9.52,5900.0,6.5528,6.5596,6.5185,6.5185,5900.0
2009-08-27 13:00:00,9.54,9.55,9.51,9.52,2600.0,6.5322,6.5391,6.5117,6.5185,2600.0
2009-08-27 13:30:00,9.52,9.56,9.51,9.54,10200.0,6.5185,6.5459,6.5117,6.5322,10200.0
2009-08-27 14:00:00,9.54,9.55,9.53,9.55,7100.0,6.5322,6.5391,6.5254,6.5391,7100.0
2009-08-27 14:30:00,9.55,9.63,9.55,9.62,54000.0,6.5391,6.5939,6.5391,6.587,54000.0
2009-08-27 15:00:00,9.61,9.64,9.6,9.62,43600.0,6.5802,6.6007,6.5733,6.587,43600.0
2009-08-27 15:30:00,9.62,9.71,9.62,9.69,87200.0,6.587,6.6486,6.587,6.6349,87200.0
2009-08-28 09:30:00,9.71,9.79,9.61,9.63,26100.0,6.6486,6.7034,6.5802,6.5939,26100.0
2009-08-28 10:00:00,9.62,9.78,9.6,9.71,36700.0,6.587,6.6966,6.5733,6.6486,36700.0
2009-08-28 10:30:00,9.72,9.85,9.71,9.83,20000.0,6.6555,6.7445,6.6486,6.7308,20000.0
2009-08-28 11:00:00,9.8,9.8,9.75,9.76,8400.0,6.7103,6.7103,6.676,6.6829,8400.0
2009-08-28 11:30:00,9.75,9.78,9.72,9.75,12800.0,6.676,6.6966,6.6555,6.676,12800.0
2009-08-28 12:00:00,9.75,9.76,9.7,9.72,12700.0,6.676,6.6829,6.6418,6.6555,12700.0
2009-08-28 12:30:00,9.74,9.76,9.7,9.71,9300.0,6.6692,6.6829,6.6418,6.6486,9300.0
2009-08-28 13:00:00,9.73,9.76,9.72,9.75,9400.0,6.6623,6.6829,6.6555,6.676,9400.0
2009-08-28 13:30:00,9.76,9.76,9.73,9.74,3800.0,6.6829,6.6829,6.6623,6.6692,3800.0
2009-08-28 14:00:00,9.75,9.79,9.73,9.77,9400.0,6.676,6.7034,6.6623,6.6897,9400.0
2009-08-28 14:30:00,9.77,9.79,9.75,9.77,3700.0,6.6897,6.7034,6.676,6.6897,3700.0
2009-08-28 15:00:00,9.77,9.78,9.75,9.77,4600.0,6.6897,6.6966,6.676,6.6897,4600.0
2009-08-28 15:30:00,9.77,9.78,9.75,9.78,22200.0,6.6897,6.6966,6.676,6.6966,22200.0
2009-08-31 09:30:00,9.71,10.07,9.7,10.01,50300.0,6.6486,6.8951,6.6418,6.8541,50300.0
2009-08-31 10:00:00,10.0,10.04,9.99,9.99,19900.0,6.8472,6.8746,6.8404,6.8404,19900.0
2009-08-31 10:30:00,9.99,10.01,9.95,9.99,29500.0,6.8404,6.8541,6.813,6.8404,29500.0
2009-08-31 11:00:00,10.0,10.01,9.99,10.0,18400.0,6.8472,6.8541,6.8404,6.8472,18400.0
2009-08-31 11:30:00,10.0,10.0,9.94,9.96,18500.0,6.8472,6.8472,6.8061,6.8198,18500.0
2009-08-31 12:00:00,9.97,10.01,9.95,10.0,21600.0,6.8267,6.8541,6.813,6.8472,21600.0
2009-08-31 12:30:00,10.0,10.01,9.96,9.97,18000.0,6.8472,6.8541,6.8198,6.8267,18000.0
2009-08-31 13:00:00,9.96,10.01,9.95,9.95,10100.0,6.8198,6.8541,6.813,6.813,10100.0
2009-08-31 13:30:00,9.95,10.0,9.95,10.0,12700.0,6.813,6.8472,6.813,6.8472,12700.0
2009-08-31 14:00:00,10.01,10.01,9.99,10.0,24000.0,6.8541,6.8541,6.8404,6.8472,24000.0
2009-08-31 14:30:00,10.0,10.01,10.0,10.0,19900.0,6.8472,6.8541,6.8472,6.8472,19900.0
2009-08-31 15:00:00,10.0,10.01,9.98,10.0,20600.0,6.8472,6.8541,6.8335,6.8472,20600.0
2009-08-31 15:30:00,9.99,10.25,9.98,10.03,123300.0,6.8404,7.0184,6.8335,6.8677,123300.0
2009-09-01 09:30:00,9.99,10.14,9.91,10.1,60000.0,6.8404,6.9431,6.7856,6.9157,60000.0
2009-09-01 10:00:00,10.1,10.1,9.99,10.04,82400.0,6.9157,6.9157,6.8404,6.8746,82400.0
2009-09-01 10:30:00,10.04,10.05,10.02,10.02,19700.0,6.8746,6.8814,6.8609,6.8609,19700.0
2009-09-01 11:00:00,10.02,10.03,9.9,9.9,44100.0,6.8609,6.8677,6.7787,6.7787,44100.0
2009-09-01 11:30:00,9.9,9.95,9.83,9.89,31300.0,6.7787,6.813,6.7308,6.7719,31300.0
2009-09-01 12:00:00,9.89,9.92,9.86,9.9,126200.0,6.7719,6.7924,6.7513,6.7787,126200.0
2009-09-01 12:30:00,9.88,9.89,9.81,9.87,15100.0,6.765,6.7719,6.7171,6.7582,15100.0
2009-09-01 13:00:00,9.86,9.88,9.82,9.87,16600.0,6.7513,6.765,6.724,6.7582,16600.0
2009-09-01 13:30:00,9.87,9.88,9.84,9.88,17500.0,6.7582,6.765,6.7376,6.765,17500.0
2009-09-01 14:00:00,9.87,9.89,9.86,9.87,22600.0,6.7582,6.7719,6.7513,6.7582,22600.0
2009-09-01 14:30:00,9.87,9.87,9.83,9.86,13200.0,6.7582,6.7582,6.7308,6.7513,13200.0
2009-09-01 15:00:00,9.87,9.91,9.87,9.87,19500.0,6.7582,6.7856,6.7582,6.7582,19500.0
2009-09-01 15:30:00,9.86,9.91,9.86,9.89,42200.0,6.7513,6.7856,6.7513,6.7719,42200.0
2009-09-02 09:30:00,9.77,9.91,9.69,9.85,41700.0,6.6897,6.7856,6.6349,6.7445,41700.0
2009-09-02 10:00:00,9.84,9.9,9.79,9.81,16400.0,6.7376,6.7787,6.7034,6.7171,16400.0
2009-09-02 10:30:00,9.81,9.89,9.78,9.89,11000.0,6.7171,6.7719,6.6966,6.7719,11000.0
2009-09-02 11:00:00,9.89,9.89,9.84,9.89,15900.0,6.7719,6.7719,6.7376,6.7719,15900.0
2009-09-02 11:30:00,9.88,9.95,9.86,9.94,15100.0,6.765,6.813,6.7513,6.8061,15100.0
2009-09-02 12:00:00,9.94,9.99,9.94,9.96,10300.0,6.8061,6.8404,6.8061,6.8198,10300.0
2009-09-02 12:30:00,9.95,9.97,9.95,9.97,11900.0,6.813,6.8267,6.813,6.8267,11900.0
2009-09-02 13:00:00,9.97,9.97,9.93,9.94,9900.0,6.8267,6.8267,6.7993,6.8061,9900.0
2009-09-02 13:30:00,9.94,9.98,9.92,9.93,15300.0,6.8061,6.8335,6.7924,6.7993,15300.0
2009-09-02 14:00:00,9.92,9.93,9.88,9.88,14000.0,6.7924,6.7993,6.765,6.765,14000.0
2009-09-02 14:30:00,9.89,9.89,9.82,9.85,27700.0,6.7719,6.7719,6.724,6.7445,27700.0
2009-09-02 15:00:00,9.85,9.88,9.83,9.84,33800.0,6.7445,6.765,6.7308,6.7376,33800.0
2009-09-02 15:30:00,9.85,9.87,9.82,9.86,81300.0,6.7445,6.7582,6.724,6.7513,81300.0
2009-09-03 09:30:00,9.86,10.01,9.85,9.99,21800.0,6.7513,6.8541,6.7445,6.8404,21800.0
2009-09-03 10:00:00,9.99,10.04,9.77,9.78,30600.0,6.8404,6.8746,6.6897,6.6966,30600.0
2009-09-03 10:30:00,9.79,9.96,9.77,9.9,17200.0,6.7034,6.8198,6.6897,6.7787,17200.0
2009-09-03 11:00:00,9.9,9.92,9.88,9.9,6500.0,6.7787,6.7924,6.765,6.7787,6500.0
2009-09-03 11:30:00,9.91,9.95,9.89,9.93,14100.0,6.7856,6.813,6.7719,6.7993,14100.0
2009-09-03 12:00:00,9.93,9.95,9.91,9.94,10100.0,6.7993,6.813,6.7856,6.8061,10100.0
2009-09-03 12:30:00,9.95,10.0,9.94,9.97,13100.0,6.813,6.8472,6.8061,6.8267,13100.0
2009-09-03 13:00:00,9.96,10.01,9.95,10.0,38100.0,6.8198,6.8541,6.813,6.8472,38100.0
2009-09-03 13:30:00,9.99,9.99,9.93,9.96,8200.0,6.8404,6.8404,6.7993,6.8198,8200.0
2009-09-03 14:00:00,9.95,9.97,9.91,9.95,14800.0,6.813,6.8267,6.7856,6.813,14800.0
2009-09-03 14:30:00,9.95,9.99,9.94,9.97,13400.0,6.813,6.8404,6.8061,6.8267,13400.0
2009-09-03 15:00:00,9.97,9.97,9.93,9.95,11500.0,6.8267,6.8267,6.7993,6.813,11500.0
2009-09-03 15:30:00,9.94,10.0,9.93,9.99,39300.0,6.8061,6.8472,6.7993,6.8404,39300.0
2009-09-04 09:30:00,9.98,10.0,9.91,9.91,11000.0,6.8335,6.8472,6.7856,6.7856,11000.0
2009-09-04 10:00:00,9.91,9.95,9.89,9.89,7000.0,6.7856,6.813,6.7719,6.7719,7000.0
2009-09-04 10:30:00,9.92,9.99,9.92,9.94,10400.0,6.7924,6.8404,6.7924,6.8061,10400.0
2009-09-04 11:00:00,9.93,9.98,9.93,9.98,15500.0,6.7993,6.8335,6.7993,6.8335,15500.0
2009-09-04 11:30:00,9.97,10.0,9.95,9.98,5200.0,6.8267,6.8472,6.813,6.8335,5200.0
2009-09-04 12:00:00,9.99,10.0,9.96,9.99,7700.0,6.8404,6.8472,6.8198,6.8404,7700.0
2009-09-04 12:30:00,9.99,10.0,9.99,9.99,3700.0,6.8404,6.8472,6.8404,6.8404,3700.0
2009-09-04 13:00:00,10.0,10.0,9.99,10.0,17200.0,6.8472,6.8472,6.8404,6.8472,17200.0
2009-09-04 13:30:00,9.99,10.0,9.98,9.99,8100.0,6.8404,6.8472,6.8335,6.8404,8100.0
2009-09-04 14:00:00,9.99,10.0,9.98,9.99,11100.0,6.8404,6.8472,6.8335,6.8404,11100.0
2009-09-04 14:30:00,9.99,10.0,9.97,10.0,5000.0,6.8404,6.8472,6.8267,6.8472,5000.0
2009-09-04 15:00:00,10.0,10.0,9.99,10.0,6100.0,6.8472,6.8472,6.8404,6.8472,6100.0
2009-09-04 15:30:00,10.0,10.01,9.99,10.0,25100.0,6.8472,6.8541,6.8404,6.8472,25100.0
2009-09-08 09:30:00,10.07,10.17,10.06,10.1,38000.0,6.8951,6.9636,6.8883,6.9157,38000.0
2009-09-08 10:00:00,10.09,10.1,10.03,10.05,37000.0,6.9088,6.9157,6.8677,6.8814,37000.0
2009-09-08 10:30:00,10.04,10.05,9.97,10.02,31100.0,6.8746,6.8814,6.8267,6.8609,31100.0
2009-09-08 11:00:00,10.03,10.05,10.02,10.05,8300.0,6.8677,6.8814,6.8609,6.8814,8300.0
2009-09-08 11:30:00,10.05,10.05,10.02,10.03,6800.0,6.8814,6.8814,6.8609,6.8677,6800.0
2009-09-08 12:00:00,10.03,10.04,10.02,10.02,3900.0,6.8677,6.8746,6.8609,6.8609,3900.0
2009-09-08 12:30:00,10.02,10.03,10.0,10.0,29600.0,6.8609,6.8677,6.8472,6.8472,29600.0
2009-09-08 13:00:00,10.0,10.0,9.94,9.95,6100.0,6.8472,6.8472,6.8061,6.813,6100.0
2009-09-08 13:30:00,9.96,9.98,9.94,9.97,7000.0,6.8198,6.8335,6.8061,6.8267,7000.0
2009-09-08 14:00:00,9.97,9.98,9.94,9.97,7900.0,6.8267,6.8335,6.8061,6.8267,7900.0
2009-09-08 14:30:00,9.98,10.07,9.98,10.07,11800.0,6.8335,6.8951,6.8335,6.8951,11800.0
2009-09-08 15:00:00,10.06,10.08,10.06,10.07,17500.0,6.8883,6.902,6.8883,6.8951,17500.0
2009-09-08 15:30:00,10.06,10.09,10.0,10.03,98800.0,6.8883,6.9088,6.8472,6.8677,98800.0
2009-09-09 09:30:00,10.08,10.16,10.05,10.05,8700.0,6.902,6.9568,6.8814,6.8814,8700.0
2009-09-09 10:00:00,10.05,10.15,10.01,10.02,19500.0,6.8814,6.9499,6.8541,6.8609,19500.0
2009-09-09 10:30:00,10.01,10.03,10.0,10.0,7700.0,6.8541,6.8677,6.8472,6.8472,7700.0
2009-09-09 11:00:00,10.0,10.03,10.0,10.02,12200.0,6.8472,6.8677,6.8472,6.8609,12200.0
2009-09-09 11:30:00,10.01,10.03,10.0,10.02,19100.0,6.8541,6.8677,6.8472,6.8609,19100.0
2009-09-09 12:00:00,10.02,10.02,9.95,9.98,12800.0,6.8609,6.8609,6.813,6.8335,12800.0
2009-09-09 12:30:00,9.97,9.98,9.95,9.97,6300.0,6.8267,6.8335,6.813,6.8267,6300.0
2009-09-09 13:00:00,9.96,9.98,9.93,9.94,10600.0,6.8198,6.8335,6.7993,6.8061,10600.0
2009-09-09 13:30:00,9.95,9.98,9.94,9.97,11900.0,6.813,6.8335,6.8061,6.8267,11900.0
2009-09-09 14:00:00,9.96,9.98,9.93,9.93,21100.0,6.8198,6.8335,6.7993,6.7993,21100.0
2009-09-09 14:30:00,9.94,9.95,9.91,9.93,13400.0,6.8061,6.813,6.7856,6.7993,13400.0
2009-09-09 15:00:00,9.92,9.99,9.92,9.98,26400.0,6.7924,6.8404,6.7924,6.8335,26400.0
2009-09-09 15:30:00,9.98,10.01,9.96,10.0,39200.0,6.8335,6.8541,6.8198,6.8472,39200.0
2009-09-10 09:30:00,9.94,10.02,9.93,9.99,79200.0,6.8061,6.8609,6.7993,6.8404,79200.0
2009-09-10 10:00:00,9.99,10.03,9.97,9.99,35300.0,6.8404,6.8677,6.8267,6.8404,35300.0
2009-09-10 10:30:00,9.99,10.04,9.99,10.0,25200.0,6.8404,6.8746,6.8404,6.8472,25200.0
2009-09-10 11:00:00,10.0,10.02,10.0,10.0,17100.0,6.8472,6.8609,6.8472,6.8472,17100.0
2009-09-10 11:30:00,10.01,10.01,9.99,10.0,9300.0,6.8541,6.8541,6.8404,6.8472,9300.0
2009-09-10 12:00:00,9.99,10.03,9.99,10.0,9800.0,6.8404,6.8677,6.8404,6.8472,9800.0
2009-09-10 12:30:00,10.0,10.0,9.99,10.0,24000.0,6.8472,6.8472,6.8404,6.8472,24000.0
2009-09-10 13:00:00,10.0,10.03,9.99,10.01,34600.0,6.8472,6.8677,6.8404,6.8541,34600.0
2009-09-10 13:30:00,10.0,10.02,9.98,9.99,81900.0,6.8472,6.8609,6.8335,6.8404,81900.0
2009-09-10 14:00:00,10.0,10.06,10.0,10.05,19700.0,6.8472,6.8883,6.8472,6.8814,19700.0
2009-09-10 14:30:00,10.06,10.14,10.06,10.12,12800.0,6.8883,6.9431,6.8883,6.9294,12800.0
2009-09-10 15:00:00,10.12,10.13,10.04,10.05,22300.0,6.9294,6.9362,6.8746,6.8814,22300.0
2009-09-10 15:30:00,10.05,10.07,9.99,10.0,117100.0,6.8814,6.8951,6.8404,6.8472,117100.0
2009-09-11 09:30:00,10.13,10.99,10.1,10.93,138400.0,6.9362,7.5251,6.9157,7.484,138400.0
2009-09-11 10:00:00,10.96,10.96,10.65,10.65,223300.0,7.5045,7.5045,7.2923,7.2923,223300.0
2009-09-11 10:30:00,10.67,10.67,10.47,10.49,69600.0,7.306,7.306,7.169,7.1827,69600.0
2009-09-11 11:00:00,10.49,10.56,10.47,10.53,11200.0,7.1827,7.2306,7.169,7.2101,11200.0
2009-09-11 11:30:00,10.53,10.54,10.45,10.52,16100.0,7.2101,7.217,7.1553,7.2033,16100.0
2009-09-11 12:00:00,10.51,10.53,10.48,10.49,41900.0,7.1964,7.2101,7.1759,7.1827,41900.0
2009-09-11 12:30:00,10.49,10.55,10.49,10.55,7600.0,7.1827,7.2238,7.1827,7.2238,7600.0
2009-09-11 13:00:00,10.54,10.59,10.51,10.59,9600.0,7.217,7.2512,7.1964,7.2512,9600.0
2009-09-11 13:30:00,10.59,10.6,10.52,10.54,31400.0,7.2512,7.258,7.2033,7.217,31400.0
2009-09-11 14:00:00,10.52,10.64,10.51,10.61,33300.0,7.2033,7.2854,7.1964,7.2649,33300.0
2009-09-11 14:30:00,10.62,10.73,10.62,10.7,23100.0,7.2717,7.3471,7.2717,7.3265,23100.0
2009-09-11 15:00:00,10.67,10.76,10.66,10.71,26400.0,7.306,7.3676,7.2991,7.3334,26400.0
2009-09-11 15:30:00,10.71,10.73,10.64,10.64,59000.0,7.3334,7.3471,7.2854,7.2854,59000.0
2009-09-14 09:30:00,10.67,10.72,10.57,10.59,16400.0,7.306,7.3402,7.2375,7.2512,16400.0
2009-09-14 10:00:00,10.6,10.6,10.44,10.53,14900.0,7.258,7.258,7.1485,7.2101,14900.0
2009-09-14 10:30:00,10.53,10.56,10.52,10.54,12300.0,7.2101,7.2306,7.2033,7.217,12300.0
2009-09-14 11:00:00,10.55,10.64,10.54,10.6,13500.0,7.2238,7.2854,7.217,7.258,13500.0
2009-09-14 11:30:00,10.6,10.61,10.56,10.57,15100.0,7.258,7.2649,7.2306,7.2375,15100.0
2009-09-14 12:00:00,10.57,10.61,10.57,10.6,7900.0,7.2375,7.2649,7.2375,7.258,7900.0
2009-09-14 12:30:00,10.59,10.61,10.59,10.6,7700.0,7.2512,7.2649,7.2512,7.258,7700.0
2009-09-14 13:00:00,10.61,10.61,10.57,10.58,7400.0,7.2649,7.2649,7.2375,7.2443,7400.0
2009-09-14 13:30:00,10.58,10.66,10.57,10.65,18700.0,7.2443,7.2991,7.2375,7.2923,18700.0
2009-09-14 14:00:00,10.66,10.68,10.65,10.67,12600.0,7.2991,7.3128,7.2923,7.306,12600.0
2009-09-14 14:30:00,10.67,10.71,10.66,10.71,23200.0,7.306,7.3334,7.2991,7.3334,23200.0
2009-09-14 15:00:00,10.7,10.72,10.65,10.66,21700.0,7.3265,7.3402,7.2923,7.2991,21700.0
2009-09-14 15:30:00,10.65,10.74,10.6,10.72,67600.0,7.2923,7.3539,7.258,7.3402,67600.0
2009-09-15 09:30:00,10.7,10.78,10.45,10.46,38200.0,7.3265,7.3813,7.1553,7.1622,38200.0
2009-09-15 10:00:00,10.45,10.57,10.4,10.57,14900.0,7.1553,7.2375,7.1211,7.2375,14900.0
2009-09-15 10:30:00,10.59,10.67,10.54,10.55,17500.0,7.2512,7.306,7.217,7.2238,17500.0
2009-09-15 11:00:00,10.54,10.57,10.48,10.5,9300.0,7.217,7.2375,7.1759,7.1896,9300.0
2009-09-15 11:30:00,10.49,10.49,10.45,10.45,17800.0,7.1827,7.1827,7.1553,7.1553,17800.0
2009-09-15 12:00:00,10.45,10.46,10.39,10.41,12700.0,7.1553,7.1622,7.1142,7.1279,12700.0
2009-09-15 12:30:00,10.41,10.42,10.36,10.37,10900.0,7.1279,7.1348,7.0937,7.1006,10900.0
2009-09-15 13:00:00,10.37,10.44,10.37,10.4,9100.0,7.1006,7.1485,7.1006,7.1211,9100.0
2009-09-15 13:30:00,10.4,10.42,10.35,10.39,11000.0,7.1211,7.1348,7.0869,7.1142,11000.0
2009-09-15 14:00:00,10.37,10.43,10.37,10.42,10500.0,7.1006,7.1416,7.1006,7.1348,10500.0
2009-09-15 14:30:00,10.42,10.5,10.38,10.45,16300.0,7.1348,7.1896,7.1074,7.1553,16300.0
2009-09-15 15:00:00,10.44,10.5,10.43,10.5,16100.0,7.1485,7.1896,7.1416,7.1896,16100.0
2009-09-15 15:30:00,10.5,10.51,10.42,10.43,23200.0,7.1896,7.1964,7.1348,7.1416,23200.0
2009-09-16 09:30:00,10.46,10.55,10.41,10.54,9600.0,7.1622,7.2238,7.1279,7.217,9600.0
2009-09-16 10:00:00,10.54,10.57,10.54,10.56,8000.0,7.217,7.2375,7.217,7.2306,8000.0
2009-09-16 10:30:00,10.58,10.66,10.57,10.62,3400.0,7.2443,7.2991,7.2375,7.2717,3400.0
2009-09-16 11:00:00,10.61,10.63,10.57,10.6,7800.0,7.2649,7.2786,7.2375,7.258,7800.0
2009-09-16 11:30:00,10.57,10.6,10.56,10.58,7800.0,7.2375,7.258,7.2306,7.2443,7800.0
2009-09-16 12:00:00,10.58,10.58,10.56,10.56,8000.0,7.2443,7.2443,7.2306,7.2306,8000.0
2009-09-16 12:30:00,10.56,10.64,10.56,10.59,11900.0,7.2306,7.2854,7.2306,7.2512,11900.0
2009-09-16 13:00:00,10.59,10.61,10.56,10.58,16300.0,7.2512,7.2649,7.2306,7.2443,16300.0
2009-09-16 13:30:00,10.58,10.59,10.54,10.54,29200.0,7.2443,7.2512,7.217,7.217,29200.0
2009-09-16 14:00:00,10.53,10.58,10.53,10.54,21500.0,7.2101,7.2443,7.2101,7.217,21500.0
2009-09-16 14:30:00,10.54,10.57,10.53,10.56,7800.0,7.217,7.2375,7.2101,7.2306,7800.0
2009-09-16 15:00:00,10.56,10.61,10.54,10.61,51000.0,7.2306,7.2649,7.217,7.2649,51000.0
2009-09-16 15:30:00,10.61,10.75,10.6,10.71,82800.0,7.2649,7.3607,7.258,7.3334,82800.0
2009-09-17 09:30:00,10.64,10.7,10.6,10.7,5000.0,7.2854,7.3265,7.258,7.3265,5000.0
2009-09-17 10:00:00,10.74,10.75,10.67,10.69,9400.0,7.3539,7.3607,7.306,7.3197,9400.0
2009-09-17 10:30:00,10.7,10.85,10.69,10.81,17100.0,7.3265,7.4292,7.3197,7.4018,17100.0
2009-09-17 11:00:00,10.83,10.91,10.82,10.87,16200.0,7.4155,7.4703,7.4087,7.4429,16200.0
2009-09-17 11:30:00,10.86,10.86,10.71,10.71,9700.0,7.4361,7.4361,7.3334,7.3334,9700.0
2009-09-17 12:00:00,10.71,10.84,10.71,10.81,17700.0,7.3334,7.4224,7.3334,7.4018,17700.0
2009-09-17 12:30:00,10.8,10.81,10.79,10.81,23800.0,7.395,7.4018,7.3881,7.4018,23800.0
2009-09-17 13:00:00,10.8,10.81,10.79,10.8,34600.0,7.395,7.4018,7.3881,7.395,34600.0
2009-09-17 13:30:00,10.8,10.81,10.79,10.8,21400.0,7.395,7.4018,7.3881,7.395,21400.0
2009-09-17 14:00:00,10.8,10.81,10.8,10.8,23200.0,7.395,7.4018,7.395,7.395,23200.0
2009-09-17 14:30:00,10.81,10.81,10.8,10.8,13500.0,7.4018,7.4018,7.395,7.395,13500.0
2009-09-17 15:00:00,10.8,10.81,10.8,10.8,8600.0,7.395,7.4018,7.395,7.395,8600.0
2009-09-17 15:30:00,10.8,10.81,10.77,10.78,22700.0,7.395,7.4018,7.3744,7.3813,22700.0
2009-09-18 09:30:00,10.81,10.81,10.54,10.57,92900.0,7.4018,7.4018,7.217,7.2375,92900.0
2009-09-18 10:00:00,10.57,10.57,10.4,10.54,19700.0,7.2375,7.2375,7.1211,7.217,19700.0
2009-09-18 10:30:00,10.54,10.61,10.52,10.58,11600.0,7.217,7.2649,7.2033,7.2443,11600.0
2009-09-18 11:00:00,10.57,10.59,10.53,10.56,21100.0,7.2375,7.2512,7.2101,7.2306,21100.0
2009-09-18 11:30:00,10.55,10.56,10.47,10.5,71200.0,7.2238,7.2306,7.169,7.1896,71200.0
2009-09-18 12:00:00,10.5,10.5,10.49,10.49,36000.0,7.1896,7.1896,7.1827,7.1827,36000.0
2009-09-18 12:30:00,10.49,10.5,10.49,10.5,27000.0,7.1827,7.1896,7.1827,7.1896,27000.0
2009-09-18 13:00:00,10.49,10.52,10.49,10.51,102500.0,7.1827,7.2033,7.1827,7.1964,102500.0
2009-09-18 13:30:00,10.5,10.58,10.5,10.52,40300.0,7.1896,7.2443,7.1896,7.2033,40300.0
2009-09-18 14:00:00,10.53,10.56,10.48,10.54,41100.0,7.2101,7.2306,7.1759,7.217,41100.0
2009-09-18 14:30:00,10.53,10.58,10.5,10.58,21600.0,7.2101,7.2443,7.1896,7.2443,21600.0
2009-09-18 15:00:00,10.59,10.6,10.53,10.55,34800.0,7.2512,7.258,7.2101,7.2238,34800.0
2009-09-18 15:30:00,10.56,10.6,10.48,10.51,77400.0,7.2306,7.258,7.1759,7.1964,77400.0
2009-09-21 09:30:00,10.45,10.45,10.33,10.39,10100.0,7.1553,7.1553,7.0732,7.1142,10100.0
2009-09-21 10:00:00,10.4,10.44,10.39,10.42,8500.0,7.1211,7.1485,7.1142,7.1348,8500.0
2009-09-21 10:30:00,10.42,10.49,10.38,10.38,29000.0,7.1348,7.1827,7.1074,7.1074,29000.0
2009-09-21 11:00:00,10.38,10.44,10.38,10.4,6800.0,7.1074,7.1485,7.1074,7.1211,6800.0
2009-09-21 11:30:00,10.4,10.44,10.39,10.43,13400.0,7.1211,7.1485,7.1142,7.1416,13400.0
2009-09-21 12:00:00,10.41,10.45,10.4,10.41,11300.0,7.1279,7.1553,7.1211,7.1279,11300.0
2009-09-21 12:30:00,10.4,10.43,10.39,10.4,15400.0,7.1211,7.1416,7.1142,7.1211,15400.0
2009-09-21 13:00:00,10.42,10.43,10.39,10.42,14200.0,7.1348,7.1416,7.1142,7.1348,14200.0
2009-09-21 13:30:00,10.42,10.42,10.39,10.41,10300.0,7.1348,7.1348,7.1142,7.1279,10300.0
2009-09-21 14:00:00,10.41,10.44,10.4,10.43,11000.0,7.1279,7.1485,7.1211,7.1416,11000.0
2009-09-21 14:30:00,10.43,10.49,10.43,10.48,14700.0,7.1416,7.1827,7.1416,7.1759,14700.0
2009-09-21 15:00:00,10.47,10.48,10.45,10.46,10600.0,7.169,7.1759,7.1553,7.1622,10600.0
2009-09-21 15:30:00,10.45,10.48,10.41,10.45,29400.0,7.1553,7.1759,7.1279,7.1553,29400.0
2009-09-22 09:30:00,10.49,10.54,10.43,10.45,30500.0,7.1827,7.217,7.1416,7.1553,30500.0
2009-09-22 10:00:00,10.44,10.51,10.44,10.49,26500.0,7.1485,7.1964,7.1485,7.1827,26500.0
2009-09-22 10:30:00,10.49,10.49,10.43,10.44,7300.0,7.1827,7.1827,7.1416,7.1485,7300.0
2009-09-22 11:00:00,10.44,10.45,10.3,10.31,11400.0,7.1485,7.1553,7.0526,7.0595,11400.0
2009-09-22 11:30:00,10.31,10.37,10.3,10.37,14200.0,7.0595,7.1006,7.0526,7.1006,14200.0
2009-09-22 12:00:00,10.37,10.41,10.34,10.4,34100.0,7.1006,7.1279,7.08,7.1211,34100.0
2009-09-22 12:30:00,10.4,10.44,10.38,10.42,8800.0,7.1211,7.1485,7.1074,7.1348,8800.0
2009-09-22 13:00:00,10.42,10.47,10.41,10.46,6600.0,7.1348,7.169,7.1279,7.1622,6600.0
2009-09-22 13:30:00,10.45,10.51,10.45,10.5,29300.0,7.1553,7.1964,7.1553,7.1896,29300.0
2009-09-22 14:00:00,10.5,10.5,10.46,10.5,7300.0,7.1896,7.1896,7.1622,7.1896,7300.0
2009-09-22 14:30:00,10.49,10.5,10.48,10.49,4500.0,7.1827,7.1896,7.1759,7.1827,4500.0
2009-09-22 15:00:00,10.5,10.5,10.48,10.49,12600.0,7.1896,7.1896,7.1759,7.1827,12600.0
2009-09-22 15:30:00,10.48,10.49,10.43,10.44,18400.0,7.1759,7.1827,7.1416,7.1485,18400.0
2009-09-23 09:30:00,10.5,10.55,10.41,10.41,12000.0,7.1896,7.2238,7.1279,7.1279,12000.0
2009-09-23 10:00:00,10.41,10.42,10.4,10.41,3800.0,7.1279,7.1348,7.1211,7.1279,3800.0
2009-09-23 10:30:00,10.41,10.41,10.35,10.35,10400.0,7.1279,7.1279,7.0869,7.0869,10400.0
2009-09-23 11:00:00,10.35,10.35,10.3,10.31,16000.0,7.0869,7.0869,7.0526,7.0595,16000.0
2009-09-23 11:30:00,10.31,10.34,10.31,10.32,7700.0,7.0595,7.08,7.0595,7.0663,7700.0
2009-09-23 12:00:00,10.33,10.35,10.32,10.34,12300.0,7.0732,7.0869,7.0663,7.08,12300.0
2009-09-23 12:30:00,10.35,10.35,10.31,10.31,6800.0,7.0869,7.0869,7.0595,7.0595,6800.0
2009-09-23 13:00:00,10.31,10.32,10.27,10.3,11600.0,7.0595,7.0663,7.0321,7.0526,11600.0
2009-09-23 13:30:00,10.3,10.31,10.29,10.31,3400.0,7.0526,7.0595,7.0458,7.0595,3400.0
2009-09-23 14:00:00,10.3,10.41,10.3,10.38,9300.0,7.0526,7.1279,7.0526,7.1074,9300.0
2009-09-23 14:30:00,10.36,10.44,10.34,10.34,14000.0,7.0937,7.1485,7.08,7.08,14000.0
2009-09-23 15:00:00,10.34,10.39,10.34,10.39,15300.0,7.08,7.1142,7.08,7.1142,15300.0
2009-09-23 15:30:00,10.38,10.39,10.25,10.25,42100.0,7.1074,7.1142,7.0184,7.0184,42100.0
2009-09-24 09:30:00,10.25,10.33,10.19,10.23,19900.0,7.0184,7.0732,6.9773,7.0047,19900.0
2009-09-24 10:00:00,10.22,10.27,10.16,10.22,29700.0,6.9978,7.0321,6.9568,6.9978,29700.0
2009-09-24 10:30:00,10.22,10.29,10.21,10.28,42700.0,6.9978,7.0458,6.991,7.0389,42700.0
2009-09-24 11:00:00,10.27,10.28,10.2,10.2,22000.0,7.0321,7.0389,6.9841,6.9841,22000.0
2009-09-24 11:30:00,10.21,10.21,10.18,10.18,9300.0,6.991,6.991,6.9705,6.9705,9300.0
2009-09-24 12:00:00,10.19,10.22,10.17,10.2,11800.0,6.9773,6.9978,6.9636,6.9841,11800.0
2009-09-24 12:30:00,10.22,10.28,10.19,10.23,29900.0,6.9978,7.0389,6.9773,7.0047,29900.0
2009-09-24 13:00:00,10.24,10.26,10.24,10.24,8300.0,7.0115,7.0252,7.0115,7.0115,8300.0
2009-09-24 13:30:00,10.25,10.28,10.24,10.25,10100.0,7.0184,7.0389,7.0115,7.0184,10100.0
2009-09-24 14:00:00,10.25,10.3,10.24,10.27,29500.0,7.0184,7.0526,7.0115,7.0321,29500.0
2009-09-24 14:30:00,10.28,10.28,10.25,10.25,20300.0,7.0389,7.0389,7.0184,7.0184,20300.0
2009-09-24 15:00:00,10.26,10.29,10.25,10.28,21600.0,7.0252,7.0458,7.0184,7.0389,21600.0
2009-09-24 15:30:00,10.28,10.29,10.25,10.26,38200.0,7.0389,7.0458,7.0184,7.0252,38200.0
2009-09-25 09:30:00,10.2,10.31,10.19,10.26,10500.0,6.9841,7.0595,6.9773,7.0252,10500.0
2009-09-25 10:00:00,10.26,10.3,10.21,10.25,21300.0,7.0252,7.0526,6.991,7.0184,21300.0
2009-09-25 10:30:00,10.25,10.28,10.24,10.26,59700.0,7.0184,7.0389,7.0115,7.0252,59700.0
2009-09-25 11:00:00,10.25,10.27,10.24,10.27,9000.0,7.0184,7.0321,7.0115,7.0321,9000.0
2009-09-25 11:30:00,10.28,10.28,10.25,10.26,3900.0,7.0389,7.0389,7.0184,7.0252,3900.0
2009-09-25 12:00:00,10.25,10.26,10.23,10.23,39600.0,7.0184,7.0252,7.0047,7.0047,39600.0
2009-09-25 12:30:00,10.26,10.28,10.22,10.23,25600.0,7.0252,7.0389,6.9978,7.0047,25600.0
2009-09-25 13:00:00,10.23,10.26,10.23,10.26,5400.0,7.0047,7.0252,7.0047,7.0252,5400.0
2009-09-25 13:30:00,10.25,10.27,10.24,10.27,3100.0,7.0184,7.0321,7.0115,7.0321,3100.0
2009-09-25 14:00:00,10.26,10.35,10.26,10.3,9000.0,7.0252,7.0869,7.0252,7.0526,9000.0
2009-09-25 14:30:00,10.29,10.29,10.27,10.27,3900.0,7.0458,7.0458,7.0321,7.0321,3900.0
2009-09-25 15:00:00,10.28,10.33,10.27,10.31,32400.0,7.0389,7.0732,7.0321,7.0595,32400.0
2009-09-25 15:30:00,10.31,10.31,10.26,10.27,26300.0,7.0595,7.0595,7.0252,7.0321,26300.0
2009-09-28 09:30:00,10.32,10.45,10.3,10.43,6300.0,7.0663,7.1553,7.0526,7.1416,6300.0
2009-09-28 10:00:00,10.41,10.52,10.41,10.49,10000.0,7.1279,7.2033,7.1279,7.1827,10000.0
2009-09-28 10:30:00,10.47,10.48,10.42,10.42,9800.0,7.169,7.1759,7.1348,7.1348,9800.0
2009-09-28 11:00:00,10.42,10.45,10.4,10.44,5900.0,7.1348,7.1553,7.1211,7.1485,5900.0
2009-09-28 11:30:00,10.43,10.59,10.4,10.5,11900.0,7.1416,7.2512,7.1211,7.1896,11900.0
2009-09-28 12:00:00,10.48,10.5,10.46,10.47,10500.0,7.1759,7.1896,7.1622,7.169,10500.0
2009-09-28 12:30:00,10.47,10.5,10.45,10.48,9000.0,7.169,7.1896,7.1553,7.1759,9000.0
2009-09-28 13:00:00,10.47,10.5,10.45,10.49,12500.0,7.169,7.1896,7.1553,7.1827,12500.0
2009-09-28 13:30:00,10.49,10.49,10.41,10.41,12400.0,7.1827,7.1827,7.1279,7.1279,12400.0
2009-09-28 14:00:00,10.41,10.41,10.34,10.34,8600.0,7.1279,7.1279,7.08,7.08,8600.0
2009-09-28 14:30:00,10.34,10.36,10.29,10.32,9200.0,7.08,7.0937,7.0458,7.0663,9200.0
2009-09-28 15:00:00,10.31,10.33,10.28,10.29,9800.0,7.0595,7.0732,7.0389,7.0458,9800.0
2009-09-28 15:30:00,10.28,10.3,10.22,10.3,37300.0,7.0389,7.0526,6.9978,7.0526,37300.0
2009-09-29 09:30:00,10.33,10.5,10.28,10.5,15500.0,7.0732,7.1896,7.0389,7.1896,15500.0
2009-09-29 10:00:00,10.49,10.49,10.31,10.44,15800.0,7.1827,7.1827,7.0595,7.1485,15800.0
2009-09-29 10:30:00,10.44,10.49,10.44,10.48,3600.0,7.1485,7.1827,7.1485,7.1759,3600.0
2009-09-29 11:00:00,10.49,10.5,10.46,10.5,6600.0,7.1827,7.1896,7.1622,7.1896,6600.0
2009-09-29 11:30:00,10.51,10.51,10.39,10.49,12000.0,7.1964,7.1964,7.1142,7.1827,12000.0
2009-09-29 12:00:00,10.5,10.5,10.46,10.47,4600.0,7.1896,7.1896,7.1622,7.169,4600.0
2009-09-29 12:30:00,10.48,10.5,10.46,10.49,13400.0,7.1759,7.1896,7.1622,7.1827,13400.0
2009-09-29 13:00:00,10.5,10.5,10.49,10.5,29500.0,7.1896,7.1896,7.1827,7.1896,29500.0
2009-09-29 13:30:00,10.49,10.5,10.47,10.49,77800.0,7.1827,7.1896,7.169,7.1827,77800.0
2009-09-29 14:00:00,10.48,10.5,10.46,10.48,10800.0,7.1759,7.1896,7.1622,7.1759,10800.0
2009-09-29 14:30:00,10.48,10.49,10.47,10.48,13600.0,7.1759,7.1827,7.169,7.1759,13600.0
2009-09-29 15:00:00,10.48,10.5,10.47,10.5,35200.0,7.1759,7.1896,7.169,7.1896,35200.0
2009-09-29 15:30:00,10.5,10.52,10.48,10.5,81700.0,7.1896,7.2033,7.1759,7.1896,81700.0
2009-09-30 09:30:00,10.48,10.48,10.22,10.23,14800.0,7.1759,7.1759,6.9978,7.0047,14800.0
2009-09-30 10:00:00,10.22,10.29,10.19,10.29,14200.0,6.9978,7.0458,6.9773,7.0458,14200.0
2009-09-30 10:30:00,10.29,10.34,10.29,10.32,9900.0,7.0458,7.08,7.0458,7.0663,9900.0
2009-09-30 11:00:00,10.28,10.35,10.28,10.34,6100.0,7.0389,7.0869,7.0389,7.08,6100.0
2009-09-30 11:30:00,10.34,10.35,10.34,10.35,4200.0,7.08,7.0869,7.08,7.0869,4200.0
2009-09-30 12:00:00,10.34,10.38,10.34,10.38,10300.0,7.08,7.1074,7.08,7.1074,10300.0
2009-09-30 12:30:00,10.38,10.48,10.38,10.46,12200.0,7.1074,7.1759,7.1074,7.1622,12200.0
2009-09-30 13:00:00,10.47,10.51,10.47,10.49,19600.0,7.169,7.1964,7.169,7.1827,19600.0
2009-09-30 13:30:00,10.5,10.5,10.44,10.46,12700.0,7.1896,7.1896,7.1485,7.1622,12700.0
2009-09-30 14:00:00,10.45,10.45,10.43,10.43,6500.0,7.1553,7.1553,7.1416,7.1416,6500.0
2009-09-30 14:30:00,10.43,10.44,10.35,10.35,6300.0,7.1416,7.1485,7.0869,7.0869,6300.0
2009-09-30 15:00:00,10.35,10.35,10.33,10.34,13200.0,7.0869,7.0869,7.0732,7.08,13200.0
2009-09-30 15:30:00,10.33,10.38,10.32,10.34,29900.0,7.0732,7.1074,7.0663,7.08,29900.0
2009-10-01 09:30:00,10.36,10.36,10.17,10.23,15100.0,7.0937,7.0937,6.9636,7.0047,15100.0
2009-10-01 10:00:00,10.21,10.23,10.1,10.18,12500.0,6.991,7.0047,6.9157,6.9705,12500.0
2009-10-01 10:30:00,10.18,10.25,10.18,10.25,12100.0,6.9705,7.0184,6.9705,7.0184,12100.0
2009-10-01 11:00:00,10.24,10.24,10.18,10.21,29600.0,7.0115,7.0115,6.9705,6.991,29600.0
2009-10-01 11:30:00,10.21,10.25,10.2,10.25,28600.0,6.991,7.0184,6.9841,7.0184,28600.0
2009-10-01 12:00:00,10.27,10.27,10.23,10.26,9800.0,7.0321,7.0321,7.0047,7.0252,9800.0
2009-10-01 12:30:00,10.25,10.29,10.25,10.26,7600.0,7.0184,7.0458,7.0184,7.0252,7600.0
2009-10-01 13:00:00,10.26,10.27,10.22,10.24,14400.0,7.0252,7.0321,6.9978,7.0115,14400.0
2009-10-01 13:30:00,10.25,10.27,10.23,10.25,11400.0,7.0184,7.0321,7.0047,7.0184,11400.0
2009-10-01 14:00:00,10.24,10.29,10.23,10.29,15600.0,7.0115,7.0458,7.0047,7.0458,15600.0
2009-10-01 14:30:00,10.3,10.31,10.28,10.3,9300.0,7.0526,7.0595,7.0389,7.0526,9300.0
2009-10-01 15:00:00,10.3,10.33,10.27,10.3,17300.0,7.0526,7.0732,7.0321,7.0526,17300.0
2009-10-01 15:30:00,10.29,10.3,10.23,10.24,24200.0,7.0458,7.0526,7.0047,7.0115,24200.0
2009-10-02 09:30:00,10.18,10.3,10.16,10.26,19500.0,6.9705,7.0526,6.9568,7.0252,19500.0
2009-10-02 10:00:00,10.23,10.27,10.22,10.25,14900.0,7.0047,7.0321,6.9978,7.0184,14900.0
2009-10-02 10:30:00,10.24,10.26,10.22,10.24,13400.0,7.0115,7.0252,6.9978,7.0115,13400.0
2009-10-02 11:00:00,10.24,10.3,10.23,10.28,9800.0,7.0115,7.0526,7.0047,7.0389,9800.0
2009-10-02 11:30:00,10.27,10.33,10.26,10.3,3100.0,7.0321,7.0732,7.0252,7.0526,3100.0
2009-10-02 12:00:00,10.31,10.36,10.28,10.36,9100.0,7.0595,7.0937,7.0389,7.0937,9100.0
2009-10-02 12:30:00,10.35,10.37,10.33,10.37,9400.0,7.0869,7.1006,7.0732,7.1006,9400.0
2009-10-02 13:00:00,10.38,10.45,10.37,10.44,8100.0,7.1074,7.1553,7.1006,7.1485,8100.0
2009-10-02 13:30:00,10.45,10.46,10.42,10.42,8100.0,7.1553,7.1622,7.1348,7.1348,8100.0
2009-10-02 14:00:00,10.42,10.44,10.39,10.44,9500.0,7.1348,7.1485,7.1142,7.1485,9500.0
2009-10-02 14:30:00,10.43,10.44,10.38,10.38,13000.0,7.1416,7.1485,7.1074,7.1074,13000.0
2009-10-02 15:00:00,10.38,10.39,10.38,10.39,11200.0,7.1074,7.1142,7.1074,7.1142,11200.0
2009-10-02 15:30:00,10.38,10.39,10.33,10.36,36800.0,7.1074,7.1142,7.0732,7.0937,36800.0
2009-10-05 09:30:00,10.31,10.49,10.08,10.43,19100.0,7.0595,7.1827,6.902,7.1416,19100.0
2009-10-05 10:00:00,10.44,10.45,10.3,10.39,7500.0,7.1485,7.1553,7.0526,7.1142,7500.0
2009-10-05 10:30:00,10.42,10.43,10.37,10.39,7600.0,7.1348,7.1416,7.1006,7.1142,7600.0
2009-10-05 11:00:00,10.41,10.42,10.36,10.36,5600.0,7.1279,7.1348,7.0937,7.0937,5600.0
2009-10-05 11:30:00,10.36,10.36,10.29,10.33,3700.0,7.0937,7.0937,7.0458,7.0732,3700.0
2009-10-05 12:00:00,10.35,10.38,10.33,10.37,8100.0,7.0869,7.1074,7.0732,7.1006,8100.0
2009-10-05 12:30:00,10.38,10.4,10.36,10.38,4900.0,7.1074,7.1211,7.0937,7.1074,4900.0
2009-10-05 13:00:00,10.36,10.42,10.36,10.39,4400.0,7.0937,7.1348,7.0937,7.1142,4400.0
2009-10-05 13:30:00,10.38,10.42,10.34,10.34,10900.0,7.1074,7.1348,7.08,7.08,10900.0
2009-10-05 14:00:00,10.36,10.38,10.33,10.38,9300.0,7.0937,7.1074,7.0732,7.1074,9300.0
2009-10-05 14:30:00,10.38,10.5,10.37,10.5,13700.0,7.1074,7.1896,7.1006,7.1896,13700.0
2009-10-05 15:00:00,10.48,10.5,10.46,10.5,11000.0,7.1759,7.1896,7.1622,7.1896,11000.0
2009-10-05 15:30:00,10.49,10.5,10.45,10.47,44000.0,7.1827,7.1896,7.1553,7.169,44000.0
2009-10-06 09:30:00,10.54,10.88,10.48,10.87,25500.0,7.217,7.4498,7.1759,7.4429,25500.0
2009-10-06 10:00:00,10.88,11.05,10.87,11.0,65200.0,7.4498,7.5662,7.4429,7.5319,65200.0
2009-10-06 10:30:00,11.0,11.15,10.99,11.02,39600.0,7.5319,7.6346,7.5251,7.5456,39600.0
2009-10-06 11:00:00,11.04,11.08,10.98,11.02,34100.0,7.5593,7.5867,7.5182,7.5456,34100.0
2009-10-06 11:30:00,11.03,11.08,10.94,11.0,11500.0,7.5525,7.5867,7.4908,7.5319,11500.0
2009-10-06 12:00:00,10.95,11.24,10.95,11.21,38900.0,7.4977,7.6963,7.4977,7.6757,38900.0
2009-10-06 12:30:00,11.23,11.25,11.17,11.24,33500.0,7.6894,7.7031,7.6483,7.6963,33500.0
2009-10-06 13:00:00,11.22,11.23,11.15,11.15,19100.0,7.6826,7.6894,7.6346,7.6346,19100.0
2009-10-06 13:30:00,11.19,11.2,11.14,11.2,40500.0,7.662,7.6689,7.6278,7.6689,40500.0
2009-10-06 14:00:00,11.19,11.2,11.13,11.13,75800.0,7.662,7.6689,7.6209,7.6209,75800.0
2009-10-06 14:30:00,11.13,11.19,11.08,11.17,74600.0,7.6209,7.662,7.5867,7.6483,74600.0
2009-10-06 15:00:00,11.15,11.24,11.14,11.23,23800.0,7.6346,7.6963,7.6278,7.6894,23800.0
2009-10-06 15:30:00,11.23,11.25,11.14,11.19,48000.0,7.6894,7.7031,7.6278,7.662,48000.0
2009-10-07 09:30:00,11.18,11.2,10.94,10.99,32100.0,7.6552,7.6689,7.4908,7.5251,32100.0
2009-10-07 10:00:00,10.99,11.02,10.97,10.97,10900.0,7.5251,7.5456,7.5114,7.5114,10900.0
2009-10-07 10:30:00,10.97,11.0,10.91,10.91,13100.0,7.5114,7.5319,7.4703,7.4703,13100.0
2009-10-07 11:00:00,10.93,11.02,10.9,11.01,16000.0,7.484,7.5456,7.4635,7.5388,16000.0
2009-10-07 11:30:00,11.0,11.02,10.97,10.98,5100.0,7.5319,7.5456,7.5114,7.5182,5100.0
2009-10-07 12:00:00,10.98,10.98,10.91,10.92,5100.0,7.5182,7.5182,7.4703,7.4771,5100.0
2009-10-07 12:30:00,10.92,10.93,10.91,10.92,8400.0,7.4771,7.484,7.4703,7.4771,8400.0
2009-10-07 13:00:00,10.92,10.92,10.88,10.91,11100.0,7.4771,7.4771,7.4498,7.4703,11100.0
2009-10-07 13:30:00,10.92,10.94,10.89,10.91,22600.0,7.4771,7.4908,7.4566,7.4703,22600.0
2009-10-07 14:00:00,10.92,10.92,10.88,10.88,21600.0,7.4771,7.4771,7.4498,7.4498,21600.0
2009-10-07 14:30:00,10.88,10.93,10.88,10.91,8800.0,7.4498,7.484,7.4498,7.4703,8800.0
2009-10-07 15:00:00,10.9,10.91,10.87,10.89,17200.0,7.4635,7.4703,7.4429,7.4566,17200.0
2009-10-07 15:30:00,10.9,11.07,10.89,11.02,48500.0,7.4635,7.5799,7.4566,7.5456,48500.0
2009-10-08 09:30:00,11.09,11.09,10.96,10.97,12200.0,7.5936,7.5936,7.5045,7.5114,12200.0
2009-10-08 10:00:00,10.97,11.01,10.92,11.0,7500.0,7.5114,7.5388,7.4771,7.5319,7500.0
2009-10-08 10:30:00,10.99,11.15,10.99,11.15,13800.0,7.5251,7.6346,7.5251,7.6346,13800.0
2009-10-08 11:00:00,11.14,11.2,11.11,11.13,17800.0,7.6278,7.6689,7.6072,7.6209,17800.0
2009-10-08 11:30:00,11.12,11.17,11.09,11.15,21100.0,7.6141,7.6483,7.5936,7.6346,21100.0
2009-10-08 12:00:00,11.15,11.16,11.07,11.08,28300.0,7.6346,7.6415,7.5799,7.5867,28300.0
2009-10-08 12:30:00,11.08,11.08,11.02,11.07,14200.0,7.5867,7.5867,7.5456,7.5799,14200.0
2009-10-08 13:00:00,11.06,11.07,11.06,11.06,8900.0,7.573,7.5799,7.573,7.573,8900.0
2009-10-08 13:30:00,11.06,11.07,11.02,11.02,11900.0,7.573,7.5799,7.5456,7.5456,11900.0
2009-10-08 14:00:00,11.02,11.02,10.93,10.94,17900.0,7.5456,7.5456,7.484,7.4908,17900.0
2009-10-08 14:30:00,10.94,11.02,10.91,11.01,11100.0,7.4908,7.5456,7.4703,7.5388,11100.0
2009-10-08 15:00:00,11.01,11.12,11.01,11.11,16900.0,7.5388,7.6141,7.5388,7.6072,16900.0
2009-10-08 15:30:00,11.11,11.11,11.02,11.05,42700.0,7.6072,7.6072,7.5456,7.5662,42700.0
2009-10-09 09:30:00,11.13,11.36,11.11,11.15,44700.0,7.6209,7.7784,7.6072,7.6346,44700.0
2009-10-09 10:00:00,11.15,11.23,11.12,11.22,23000.0,7.6346,7.6894,7.6141,7.6826,23000.0
2009-10-09 10:30:00,11.24,11.25,11.13,11.2,55200.0,7.6963,7.7031,7.6209,7.6689,55200.0
2009-10-09 11:00:00,11.2,11.2,11.19,11.19,9600.0,7.6689,7.6689,7.662,7.662,9600.0
2009-10-09 11:30:00,11.19,11.34,11.19,11.29,66100.0,7.662,7.7647,7.662,7.7305,66100.0
2009-10-09 12:00:00,11.27,11.5,11.23,11.48,73700.0,7.7168,7.8743,7.6894,7.8606,73700.0
2009-10-09 12:30:00,11.48,11.51,11.44,11.51,45000.0,7.8606,7.8811,7.8332,7.8811,45000.0
2009-10-09 13:00:00,11.5,11.52,11.46,11.49,81500.0,7.8743,7.888,7.8469,7.8674,81500.0
2009-10-09 13:30:00,11.49,11.49,11.25,11.39,81100.0,7.8674,7.8674,7.7031,7.799,81100.0
2009-10-09 14:00:00,11.39,11.44,11.39,11.44,26400.0,7.799,7.8332,7.799,7.8332,26400.0
2009-10-09 14:30:00,11.44,11.44,11.43,11.43,14900.0,7.8332,7.8332,7.8264,7.8264,14900.0
2009-10-09 15:00:00,11.43,11.44,11.39,11.4,58800.0,7.8264,7.8332,7.799,7.8058,58800.0
2009-10-09 15:30:00,11.4,11.48,11.4,11.41,104300.0,7.8058,7.8606,7.8058,7.8127,104300.0
2009-10-12 09:30:00,11.59,11.59,11.34,11.38,51900.0,7.9359,7.9359,7.7647,7.7921,51900.0
2009-10-12 10:00:00,11.39,11.41,11.35,11.37,16500.0,7.799,7.8127,7.7716,7.7853,16500.0
2009-10-12 10:30:00,11.38,11.42,11.38,11.4,16200.0,7.7921,7.8195,7.7921,7.8058,16200.0
2009-10-12 11:00:00,11.4,11.4,11.38,11.38,16800.0,7.8058,7.8058,7.7921,7.7921,16800.0
2009-10-12 11:30:00,11.39,11.39,11.37,11.37,15800.0,7.799,7.799,7.7853,7.7853,15800.0
2009-10-12 12:00:00,11.37,11.41,11.37,11.41,18500.0,7.7853,7.8127,7.7853,7.8127,18500.0
2009-10-12 12:30:00,11.4,11.42,11.37,11.37,20300.0,7.8058,7.8195,7.7853,7.7853,20300.0
2009-10-12 13:00:00,11.37,11.4,11.3,11.38,35800.0,7.7853,7.8058,7.7373,7.7921,35800.0
2009-10-12 13:30:00,11.4,11.4,11.33,11.38,17100.0,7.8058,7.8058,7.7579,7.7921,17100.0
2009-10-12 14:00:00,11.39,11.4,11.31,11.36,27600.0,7.799,7.8058,7.7442,7.7784,27600.0
2009-10-12 14:30:00,11.34,11.36,11.3,11.35,36800.0,7.7647,7.7784,7.7373,7.7716,36800.0
2009-10-12 15:00:00,11.36,11.36,11.18,11.18,52300.0,7.7784,7.7784,7.6552,7.6552,52300.0
2009-10-12 15:30:00,11.19,11.31,11.19,11.29,64100.0,7.662,7.7442,7.662,7.7305,64100.0
2009-10-13 09:30:00,11.35,11.35,11.18,11.19,11500.0,7.7716,7.7716,7.6552,7.662,11500.0
2009-10-13 10:00:00,11.18,11.19,11.08,11.12,12200.0,7.6552,7.662,7.5867,7.6141,12200.0
2009-10-13 10:30:00,11.13,11.22,11.11,11.19,61000.0,7.6209,7.6826,7.6072,7.662,61000.0
2009-10-13 11:00:00,11.18,11.28,11.18,11.27,23200.0,7.6552,7.7236,7.6552,7.7168,23200.0
2009-10-13 11:30:00,11.27,11.3,11.25,11.26,26200.0,7.7168,7.7373,7.7031,7.71,26200.0
2009-10-13 12:00:00,11.25,11.27,11.25,11.27,14000.0,7.7031,7.7168,7.7031,7.7168,14000.0
2009-10-13 12:30:00,11.28,11.28,11.26,11.27,4000.0,7.7236,7.7236,7.71,7.7168,4000.0
2009-10-13 13:00:00,11.26,11.27,11.24,11.25,5700.0,7.71,7.7168,7.6963,7.7031,5700.0
2009-10-13 13:30:00,11.26,11.26,11.24,11.26,6000.0,7.71,7.71,7.6963,7.71,6000.0
2009-10-13 14:00:00,11.25,11.25,11.2,11.21,14800.0,7.7031,7.7031,7.6689,7.6757,14800.0
2009-10-13 14:30:00,11.21,11.24,11.21,11.23,6400.0,7.6757,7.6963,7.6757,7.6894,6400.0
2009-10-13 15:00:00,11.23,11.25,11.22,11.24,21400.0,7.6894,7.7031,7.6826,7.6963,21400.0
2009-10-13 15:30:00,11.24,11.25,11.2,11.23,36800.0,7.6963,7.7031,7.6689,7.6894,36800.0
2009-10-14 09:30:00,11.38,11.38,11.24,11.28,18100.0,7.7921,7.7921,7.6963,7.7236,18100.0
2009-10-14 10:00:00,11.27,11.28,11.25,11.27,6600.0,7.7168,7.7236,7.7031,7.7168,6600.0
2009-10-14 10:30:00,11.26,11.26,11.24,11.26,5100.0,7.71,7.71,7.6963,7.71,5100.0
2009-10-14 11:00:00,11.26,11.27,11.21,11.25,6800.0,7.71,7.7168,7.6757,7.7031,6800.0
2009-10-14 11:30:00,11.28,11.29,11.17,11.19,17700.0,7.7236,7.7305,7.6483,7.662,17700.0
2009-10-14 12:00:00,11.18,11.19,11.17,11.18,3600.0,7.6552,7.662,7.6483,7.6552,3600.0
2009-10-14 12:30:00,11.17,11.25,11.17,11.24,9700.0,7.6483,7.7031,7.6483,7.6963,9700.0
2009-10-14 13:00:00,11.23,11.24,11.23,11.23,5700.0,7.6894,7.6963,7.6894,7.6894,5700.0
2009-10-14 13:30:00,11.23,11.24,11.22,11.24,7400.0,7.6894,7.6963,7.6826,7.6963,7400.0
2009-10-14 14:00:00,11.25,11.29,11.24,11.26,35600.0,7.7031,7.7305,7.6963,7.71,35600.0
2009-10-14 14:30:00,11.26,11.27,11.25,11.26,7500.0,7.71,7.7168,7.7031,7.71,7500.0
2009-10-14 15:00:00,11.26,11.29,11.25,11.29,15500.0,7.71,7.7305,7.7031,7.7305,15500.0
2009-10-14 15:30:00,11.3,11.3,11.24,11.29,70500.0,7.7373,7.7373,7.6963,7.7305,70500.0
2009-10-15 09:30:00,11.28,11.28,11.16,11.18,12200.0,7.7236,7.7236,7.6415,7.6552,12200.0
2009-10-15 10:00:00,11.16,11.18,11.14,11.15,8500.0,7.6415,7.6552,7.6278,7.6346,8500.0
2009-10-15 10:30:00,11.14,11.18,11.14,11.16,5500.0,7.6278,7.6552,7.6278,7.6415,5500.0
2009-10-15 11:00:00,11.17,11.19,11.14,11.17,9300.0,7.6483,7.662,7.6278,7.6483,9300.0
2009-10-15 11:30:00,11.18,11.18,11.15,11.17,9500.0,7.6552,7.6552,7.6346,7.6483,9500.0
2009-10-15 12:00:00,11.16,11.17,11.15,11.16,6700.0,7.6415,7.6483,7.6346,7.6415,6700.0
2009-10-15 12:30:00,11.17,11.27,11.16,11.23,71000.0,7.6483,7.7168,7.6415,7.6894,71000.0
2009-10-15 13:00:00,11.22,11.22,11.16,11.19,12600.0,7.6826,7.6826,7.6415,7.662,12600.0
2009-10-15 13:30:00,11.19,11.19,11.17,11.17,11400.0,7.662,7.662,7.6483,7.6483,11400.0
2009-10-15 14:00:00,11.19,11.19,11.17,11.18,10600.0,7.662,7.662,7.6483,7.6552,10600.0
2009-10-15 14:30:00,11.17,11.18,11.14,11.18,28800.0,7.6483,7.6552,7.6278,7.6552,28800.0
2009-10-15 15:00:00,11.18,11.2,11.15,11.19,26200.0,7.6552,7.6689,7.6346,7.662,26200.0
2009-10-15 15:30:00,11.19,11.26,11.17,11.18,83500.0,7.662,7.71,7.6483,7.6552,83500.0
2009-10-16 09:30:00,11.11,11.2,11.03,11.05,40700.0,7.6072,7.6689,7.5525,7.5662,40700.0
2009-10-16 10:00:00,11.02,11.04,10.95,10.98,26100.0,7.5456,7.5593,7.4977,7.5182,26100.0
2009-10-16 10:30:00,10.98,10.99,10.95,10.98,30600.0,7.5182,7.5251,7.4977,7.5182,30600.0
2009-10-16 11:00:00,10.99,11.02,10.96,10.97,14900.0,7.5251,7.5456,7.5045,7.5114,14900.0
2009-10-16 11:30:00,10.97,10.99,10.95,10.98,7000.0,7.5114,7.5251,7.4977,7.5182,7000.0
2009-10-16 12:00:00,10.98,11.03,10.96,11.0,24000.0,7.5182,7.5525,7.5045,7.5319,24000.0
2009-10-16 12:30:00,11.0,11.04,10.98,11.04,7100.0,7.5319,7.5593,7.5182,7.5593,7100.0
2009-10-16 13:00:00,11.03,11.06,11.0,11.05,24000.0,7.5525,7.573,7.5319,7.5662,24000.0
2009-10-16 13:30:00,11.04,11.06,10.99,11.01,38900.0,7.5593,7.573,7.5251,7.5388,38900.0
2009-10-16 14:00:00,11.01,11.03,11.01,11.02,10900.0,7.5388,7.5525,7.5388,7.5456,10900.0
2009-10-16 14:30:00,11.02,11.05,11.01,11.04,33100.0,7.5456,7.5662,7.5388,7.5593,33100.0
2009-10-16 15:00:00,11.04,11.12,11.02,11.11,42900.0,7.5593,7.6141,7.5456,7.6072,42900.0
2009-10-16 15:30:00,11.12,11.17,11.09,11.16,72400.0,7.6141,7.6483,7.5936,7.6415,72400.0
2009-10-19 09:30:00,11.16,11.3,11.16,11.23,13700.0,7.6415,7.7373,7.6415,7.6894,13700.0
2009-10-19 10:00:00,11.23,11.31,11.22,11.28,13900.0,7.6894,7.7442,7.6826,7.7236,13900.0
2009-10-19 10:30:00,11.29,11.32,11.24,11.3,18300.0,7.7305,7.751,7.6963,7.7373,18300.0
2009-10-19 11:00:00,11.28,11.31,11.23,11.27,12500.0,7.7236,7.7442,7.6894,7.7168,12500.0
2009-10-19 11:30:00,11.28,11.29,11.24,11.29,9600.0,7.7236,7.7305,7.6963,7.7305,9600.0
2009-10-19 12:00:00,11.29,11.41,11.28,11.38,15200.0,7.7305,7.8127,7.7236,7.7921,15200.0
2009-10-19 12:30:00,11.39,11.39,11.34,11.34,6400.0,7.799,7.799,7.7647,7.7647,6400.0
2009-10-19 13:00:00,11.34,11.38,11.28,11.3,11700.0,7.7647,7.7921,7.7236,7.7373,11700.0
2009-10-19 13:30:00,11.3,11.33,11.29,11.3,8700.0,7.7373,7.7579,7.7305,7.7373,8700.0
2009-10-19 14:00:00,11.3,11.31,11.29,11.3,7700.0,7.7373,7.7442,7.7305,7.7373,7700.0
2009-10-19 14:30:00,11.3,11.31,11.29,11.31,10800.0,7.7373,7.7442,7.7305,7.7442,10800.0
2009-10-19 15:00:00,11.31,11.32,11.27,11.27,19200.0,7.7442,7.751,7.7168,7.7168,19200.0
2009-10-19 15:30:00,11.26,11.29,11.21,11.24,23300.0,7.71,7.7305,7.6757,7.6963,23300.0
2009-10-20 09:30:00,11.22,11.28,11.21,11.25,5700.0,7.6826,7.7236,7.6757,7.7031,5700.0
2009-10-20 10:00:00,11.25,11.29,11.18,11.2,17700.0,7.7031,7.7305,7.6552,7.6689,17700.0
2009-10-20 10:30:00,11.22,11.25,11.2,11.21,7200.0,7.6826,7.7031,7.6689,7.6757,7200.0
2009-10-20 11:00:00,11.21,11.26,11.19,11.24,9000.0,7.6757,7.71,7.662,7.6963,9000.0
2009-10-20 11:30:00,11.23,11.24,11.19,11.19,9100.0,7.6894,7.6963,7.662,7.662,9100.0
2009-10-20 12:00:00,11.19,11.2,11.12,11.15,17600.0,7.662,7.6689,7.6141,7.6346,17600.0
2009-10-20 12:30:00,11.17,11.19,11.12,11.18,8900.0,7.6483,7.662,7.6141,7.6552,8900.0
2009-10-20 13:00:00,11.16,11.17,11.15,11.16,7400.0,7.6415,7.6483,7.6346,7.6415,7400.0
2009-10-20 13:30:00,11.16,11.17,11.15,11.15,5700.0,7.6415,7.6483,7.6346,7.6346,5700.0
2009-10-20 14:00:00,11.16,11.21,11.14,11.19,9400.0,7.6415,7.6757,7.6278,7.662,9400.0
2009-10-20 14:30:00,11.18,11.19,11.14,11.18,11100.0,7.6552,7.662,7.6278,7.6552,11100.0
2009-10-20 15:00:00,11.18,11.2,11.14,11.19,13900.0,7.6552,7.6689,7.6278,7.662,13900.0
2009-10-20 15:30:00,11.19,11.21,11.18,11.19,20600.0,7.662,7.6757,7.6552,7.662,20600.0
2009-10-21 09:30:00,11.21,11.23,11.07,11.13,26000.0,7.6757,7.6894,7.5799,7.6209,26000.0
2009-10-21 10:00:00,11.14,11.2,11.09,11.2,23800.0,7.6278,7.6689,7.5936,7.6689,23800.0
2009-10-21 10:30:00,11.23,11.33,11.23,11.28,9100.0,7.6894,7.7579,7.6894,7.7236,9100.0
2009-10-21 11:00:00,11.28,11.54,11.27,11.48,144500.0,7.7236,7.9017,7.7168,7.8606,144500.0
2009-10-21 11:30:00,11.47,11.49,11.35,11.4,67100.0,7.8537,7.8674,7.7716,7.8058,67100.0
2009-10-21 12:00:00,11.4,11.49,11.39,11.49,5500.0,7.8058,7.8674,7.799,7.8674,5500.0
2009-10-21 12:30:00,11.51,11.51,11.48,11.48,9100.0,7.8811,7.8811,7.8606,7.8606,9100.0
2009-10-21 13:00:00,11.48,11.48,11.4,11.45,10700.0,7.8606,7.8606,7.8058,7.84,10700.0
2009-10-21 13:30:00,11.43,11.47,11.42,11.47,5200.0,7.8264,7.8537,7.8195,7.8537,5200.0
2009-10-21 14:00:00,11.46,11.47,11.37,11.37,21600.0,7.8469,7.8537,7.7853,7.7853,21600.0
2009-10-21 14:30:00,11.37,11.41,11.37,11.4,15000.0,7.7853,7.8127,7.7853,7.8058,15000.0
2009-10-21 15:00:00,11.4,11.46,11.36,11.36,36000.0,7.8058,7.8469,7.7784,7.7784,36000.0
2009-10-21 15:30:00,11.35,11.35,11.17,11.2,50200.0,7.7716,7.7716,7.6483,7.6689,50200.0
2009-10-22 09:30:00,11.5,11.97,11.5,11.7,125000.0,7.8743,8.1961,7.8743,8.0112,125000.0
2009-10-22 10:00:00,11.71,11.75,11.53,11.71,45700.0,8.0181,8.0455,7.8948,8.0181,45700.0
2009-10-22 10:30:00,11.71,11.75,11.62,11.74,28400.0,8.0181,8.0455,7.9565,8.0386,28400.0
2009-10-22 11:00:00,11.73,11.86,11.73,11.86,26300.0,8.0318,8.1208,8.0318,8.1208,26300.0
2009-10-22 11:30:00,11.86,11.87,11.79,11.81,19200.0,8.1208,8.1276,8.0729,8.0865,19200.0
2009-10-22 12:00:00,11.8,11.84,11.79,11.8,16700.0,8.0797,8.1071,8.0729,8.0797,16700.0
2009-10-22 12:30:00,11.8,11.83,11.71,11.73,16100.0,8.0797,8.1002,8.0181,8.0318,16100.0
2009-10-22 13:00:00,11.75,11.78,11.73,11.76,20300.0,8.0455,8.066,8.0318,8.0523,20300.0
2009-10-22 13:30:00,11.75,11.76,11.69,11.69,17600.0,8.0455,8.0523,8.0044,8.0044,17600.0
2009-10-22 14:00:00,11.7,11.8,11.69,11.78,18300.0,8.0112,8.0797,8.0044,8.066,18300.0
2009-10-22 14:30:00,11.79,11.83,11.7,11.78,41600.0,8.0729,8.1002,8.0112,8.066,41600.0
2009-10-22 15:00:00,11.78,11.86,11.74,11.86,25800.0,8.066,8.1208,8.0386,8.1208,25800.0
2009-10-22 15:30:00,11.86,12.0,11.85,11.92,70800.0,8.1208,8.2166,8.1139,8.1619,70800.0
2009-10-23 09:30:00,11.92,11.92,11.77,11.79,16800.0,8.1619,8.1619,8.0592,8.0729,16800.0
2009-10-23 10:00:00,11.84,11.84,11.51,11.65,18800.0,8.1071,8.1071,7.8811,7.977,18800.0
2009-10-23 10:30:00,11.64,11.66,11.39,11.39,16400.0,7.9701,7.9838,7.799,7.799,16400.0
2009-10-23 11:00:00,11.39,11.46,11.31,11.36,16400.0,7.799,7.8469,7.7442,7.7784,16400.0
2009-10-23 11:30:00,11.35,11.4,11.35,11.37,7700.0,7.7716,7.8058,7.7716,7.7853,7700.0
2009-10-23 12:00:00,11.37,11.47,11.35,11.47,23200.0,7.7853,7.8537,7.7716,7.8537,23200.0
2009-10-23 12:30:00,11.45,11.47,11.39,11.45,19300.0,7.84,7.8537,7.799,7.84,19300.0
2009-10-23 13:00:00,11.43,11.5,11.41,11.45,15300.0,7.8264,7.8743,7.8127,7.84,15300.0
2009-10-23 13:30:00,11.47,11.47,11.39,11.39,23900.0,7.8537,7.8537,7.799,7.799,23900.0
2009-10-23 14:00:00,11.41,11.49,11.39,11.47,10500.0,7.8127,7.8674,7.799,7.8537,10500.0
2009-10-23 14:30:00,11.46,11.46,11.37,11.4,13800.0,7.8469,7.8469,7.7853,7.8058,13800.0
2009-10-23 15:00:00,11.4,11.44,11.4,11.4,18800.0,7.8058,7.8332,7.8058,7.8058,18800.0
2009-10-23 15:30:00,11.4,11.46,11.36,11.42,62700.0,7.8058,7.8469,7.7784,7.8195,62700.0
2009-10-26 09:30:00,11.45,11.63,11.39,11.58,29100.0,7.84,7.9633,7.799,7.9291,29100.0
2009-10-26 10:00:00,11.58,11.62,11.56,11.6,12200.0,7.9291,7.9565,7.9154,7.9428,12200.0
2009-10-26 10:30:00,11.59,11.6,11.56,11.57,7300.0,7.9359,7.9428,7.9154,7.9222,7300.0
2009-10-26 11:00:00,11.56,11.56,11.49,11.49,7500.0,7.9154,7.9154,7.8674,7.8674,7500.0
2009-10-26 11:30:00,11.47,11.47,11.22,11.22,28700.0,7.8537,7.8537,7.6826,7.6826,28700.0
2009-10-26 12:00:00,11.24,11.33,11.2,11.26,16300.0,7.6963,7.7579,7.6689,7.71,16300.0
2009-10-26 12:30:00,11.26,11.27,11.21,11.24,14100.0,7.71,7.7168,7.6757,7.6963,14100.0
2009-10-26 13:00:00,11.24,11.25,11.22,11.25,10600.0,7.6963,7.7031,7.6826,7.7031,10600.0
2009-10-26 13:30:00,11.26,11.31,11.23,11.26,7600.0,7.71,7.7442,7.6894,7.71,7600.0
2009-10-26 14:00:00,11.25,11.31,11.24,11.31,8100.0,7.7031,7.7442,7.6963,7.7442,8100.0
2009-10-26 14:30:00,11.3,11.33,11.25,11.28,13000.0,7.7373,7.7579,7.7031,7.7236,13000.0
2009-10-26 15:00:00,11.28,11.33,11.26,11.27,15100.0,7.7236,7.7579,7.71,7.7168,15100.0
2009-10-26 15:30:00,11.27,11.32,11.19,11.22,38100.0,7.7168,7.751,7.662,7.6826,38100.0
2009-10-27 09:30:00,11.31,11.36,11.26,11.35,9500.0,7.7442,7.7784,7.71,7.7716,9500.0
2009-10-27 10:00:00,11.32,11.32,11.2,11.3,10700.0,7.751,7.751,7.6689,7.7373,10700.0
2009-10-27 10:30:00,11.26,11.36,11.26,11.31,8000.0,7.71,7.7784,7.71,7.7442,8000.0
2009-10-27 11:00:00,11.35,11.35,11.24,11.27,3000.0,7.7716,7.7716,7.6963,7.7168,3000.0
2009-10-27 11:30:00,11.27,11.32,11.25,11.29,4700.0,7.7168,7.751,7.7031,7.7305,4700.0
2009-10-27 12:00:00,11.29,11.29,11.26,11.26,1000.0,7.7305,7.7305,7.71,7.71,1000.0
2009-10-27 12:30:00,11.25,11.32,11.24,11.3,7200.0,7.7031,7.751,7.6963,7.7373,7200.0
2009-10-27 13:00:00,11.29,11.3,11.25,11.25,3200.0,7.7305,7.7373,7.7031,7.7031,3200.0
2009-10-27 13:30:00,11.25,11.29,11.17,11.21,6700.0,7.7031,7.7305,7.6483,7.6757,6700.0
2009-10-27 14:00:00,11.25,11.37,11.23,11.28,12000.0,7.7031,7.7853,7.6894,7.7236,12000.0
2009-10-27 14:30:00,11.32,11.32,11.26,11.28,8400.0,7.751,7.751,7.71,7.7236,8400.0
2009-10-27 15:00:00,11.28,11.29,11.24,11.24,10700.0,7.7236,7.7305,7.6963,7.6963,10700.0
2009-10-27 15:30:00,11.25,11.29,11.21,11.29,69700.0,7.7031,7.7305,7.6757,7.7305,69700.0
2009-10-28 09:30:00,11.26,11.4,11.26,11.39,23300.0,7.71,7.8058,7.71,7.799,23300.0
2009-10-28 10:00:00,11.39,11.47,11.31,11.41,22900.0,7.799,7.8537,7.7442,7.8127,22900.0
2009-10-28 10:30:00,11.41,11.41,11.27,11.31,13500.0,7.8127,7.8127,7.7168,7.7442,13500.0
2009-10-28 11:00:00,11.31,11.5,11.27,11.47,53700.0,7.7442,7.8743,7.7168,7.8537,53700.0
2009-10-28 11:30:00,11.45,11.47,11.42,11.47,10900.0,7.84,7.8537,7.8195,7.8537,10900.0
2009-10-28 12:00:00,11.47,11.49,11.36,11.4,17400.0,7.8537,7.8674,7.7784,7.8058,17400.0
2009-10-28 12:30:00,11.39,11.39,11.28,11.3,17700.0,7.799,7.799,7.7236,7.7373,17700.0
2009-10-28 13:00:00,11.28,11.31,11.26,11.29,34700.0,7.7236,7.7442,7.71,7.7305,34700.0
2009-10-28 13:30:00,11.29,11.29,11.2,11.2,12700.0,7.7305,7.7305,7.6689,7.6689,12700.0
2009-10-28 14:00:00,11.22,11.22,11.15,11.18,15000.0,7.6826,7.6826,7.6346,7.6552,15000.0
2009-10-28 14:30:00,11.18,11.18,11.01,11.1,37900.0,7.6552,7.6552,7.5388,7.6004,37900.0
2009-10-28 15:00:00,11.11,11.18,11.05,11.12,29500.0,7.6072,7.6552,7.5662,7.6141,29500.0
2009-10-28 15:30:00,11.13,11.15,11.03,11.08,42100.0,7.6209,7.6346,7.5525,7.5867,42100.0
2009-10-29 09:30:00,11.11,11.27,11.07,11.2,17200.0,7.6072,7.7168,7.5799,7.6689,17200.0
2009-10-29 10:00:00,11.21,11.3,11.14,11.3,24200.0,7.6757,7.7373,7.6278,7.7373,24200.0
2009-10-29 10:30:00,11.28,11.28,11.14,11.18,21200.0,7.7236,7.7236,7.6278,7.6552,21200.0
2009-10-29 11:00:00,11.2,11.21,11.16,11.21,5900.0,7.6689,7.6757,7.6415,7.6757,5900.0
2009-10-29 11:30:00,11.2,11.21,11.17,11.19,9300.0,7.6689,7.6757,7.6483,7.662,9300.0
2009-10-29 12:00:00,11.19,11.21,11.18,11.2,6100.0,7.662,7.6757,7.6552,7.6689,6100.0
2009-10-29 12:30:00,11.21,11.28,11.2,11.27,123200.0,7.6757,7.7236,7.6689,7.7168,123200.0
2009-10-29 13:00:00,11.28,11.28,11.24,11.28,11700.0,7.7236,7.7236,7.6963,7.7236,11700.0
2009-10-29 13:30:00,11.28,11.3,11.27,11.3,12200.0,7.7236,7.7373,7.7168,7.7373,12200.0
2009-10-29 14:00:00,11.29,11.41,11.28,11.4,23100.0,7.7305,7.8127,7.7236,7.8058,23100.0
2009-10-29 14:30:00,11.4,11.46,11.37,11.43,42500.0,7.8058,7.8469,7.7853,7.8264,42500.0
2009-10-29 15:00:00,11.44,11.49,11.43,11.43,21300.0,7.8332,7.8674,7.8264,7.8264,21300.0
2009-10-29 15:30:00,11.43,11.46,11.32,11.36,99700.0,7.8264,7.8469,7.751,7.7784,99700.0
2009-10-30 09:30:00,11.26,11.47,11.25,11.42,22600.0,7.71,7.8537,7.7031,7.8195,22600.0
2009-10-30 10:00:00,11.4,11.53,11.4,11.52,39900.0,7.8058,7.8948,7.8058,7.888,39900.0
2009-10-30 10:30:00,11.52,11.59,11.46,11.58,16000.0,7.888,7.9359,7.8469,7.9291,16000.0
2009-10-30 11:00:00,11.6,11.6,11.46,11.48,17400.0,7.9428,7.9428,7.8469,7.8606,17400.0
2009-10-30 11:30:00,11.5,11.65,11.5,11.54,34000.0,7.8743,7.977,7.8743,7.9017,34000.0
2009-10-30 12:00:00,11.54,11.6,11.51,11.54,18700.0,7.9017,7.9428,7.8811,7.9017,18700.0
2009-10-30 12:30:00,11.55,11.61,11.48,11.55,36100.0,7.9085,7.9496,7.8606,7.9085,36100.0
2009-10-30 13:00:00,11.55,11.59,11.42,11.44,27900.0,7.9085,7.9359,7.8195,7.8332,27900.0
2009-10-30 13:30:00,11.45,11.47,11.4,11.45,6200.0,7.84,7.8537,7.8058,7.84,6200.0
2009-10-30 14:00:00,11.45,11.63,11.44,11.61,18600.0,7.84,7.9633,7.8332,7.9496,18600.0
2009-10-30 14:30:00,11.62,11.63,11.52,11.61,43100.0,7.9565,7.9633,7.888,7.9496,43100.0
2009-10-30 15:00:00,11.59,11.63,11.54,11.62,32800.0,7.9359,7.9633,7.9017,7.9565,32800.0
2009-10-30 15:30:00,11.61,11.7,11.6,11.61,74700.0,7.9496,8.0112,7.9428,7.9496,74700.0
2009-11-02 09:30:00,11.62,11.72,11.3,11.5,26700.0,7.9565,8.0249,7.7373,7.8743,26700.0
2009-11-02 10:00:00,11.53,11.66,11.47,11.49,44800.0,7.8948,7.9838,7.8537,7.8674,44800.0
2009-11-02 10:30:00,11.5,11.53,11.39,11.4,31400.0,7.8743,7.8948,7.799,7.8058,31400.0
2009-11-02 11:00:00,11.37,11.42,11.31,11.32,16000.0,7.7853,7.8195,7.7442,7.751,16000.0
2009-11-02 11:30:00,11.34,11.38,11.32,11.34,7100.0,7.7647,7.7921,7.751,7.7647,7100.0
2009-11-02 12:00:00,11.33,11.45,11.32,11.4,11300.0,7.7579,7.84,7.751,7.8058,11300.0
2009-11-02 12:30:00,11.39,11.4,11.25,11.25,13600.0,7.799,7.8058,7.7031,7.7031,13600.0
2009-11-02 13:00:00,11.22,11.26,11.16,11.21,15000.0,7.6826,7.71,7.6415,7.6757,15000.0
2009-11-02 13:30:00,11.19,11.2,11.12,11.16,13000.0,7.662,7.6689,7.6141,7.6415,13000.0
2009-11-02 14:00:00,11.16,11.27,11.12,11.23,14300.0,7.6415,7.7168,7.6141,7.6894,14300.0
2009-11-02 14:30:00,11.21,11.22,11.08,11.12,17800.0,7.6757,7.6826,7.5867,7.6141,17800.0
2009-11-02 15:00:00,11.12,11.15,11.02,11.07,20600.0,7.6141,7.6346,7.5456,7.5799,20600.0
2009-11-02 15:30:00,11.07,11.22,11.06,11.18,65700.0,7.5799,7.6826,7.573,7.6552,65700.0
2009-11-03 09:30:00,11.17,11.27,11.04,11.14,10700.0,7.6483,7.7168,7.5593,7.6278,10700.0
2009-11-03 10:00:00,11.15,11.19,11.03,11.03,11400.0,7.6346,7.662,7.5525,7.5525,11400.0
2009-11-03 10:30:00,11.02,11.11,11.02,11.08,9900.0,7.5456,7.6072,7.5456,7.5867,9900.0
2009-11-03 11:00:00,11.08,11.08,11.0,11.03,8000.0,7.5867,7.5867,7.5319,7.5525,8000.0
2009-11-03 11:30:00,11.02,11.08,11.0,11.07,6700.0,7.5456,7.5867,7.5319,7.5799,6700.0
2009-11-03 12:00:00,11.06,11.14,11.04,11.09,13300.0,7.573,7.6278,7.5593,7.5936,13300.0
2009-11-03 12:30:00,11.11,11.21,11.1,11.12,7600.0,7.6072,7.6757,7.6004,7.6141,7600.0
2009-11-03 13:00:00,11.11,11.14,11.05,11.11,8200.0,7.6072,7.6278,7.5662,7.6072,8200.0
2009-11-03 13:30:00,11.09,11.11,11.05,11.1,8100.0,7.5936,7.6072,7.5662,7.6004,8100.0
2009-11-03 14:00:00,11.09,11.13,11.06,11.08,25900.0,7.5936,7.6209,7.573,7.5867,25900.0
2009-11-03 14:30:00,11.1,11.1,11.04,11.08,26000.0,7.6004,7.6004,7.5593,7.5867,26000.0
2009-11-03 15:00:00,11.08,11.1,11.05,11.07,29900.0,7.5867,7.6004,7.5662,7.5799,29900.0
2009-11-03 15:30:00,11.06,11.19,11.05,11.17,87000.0,7.573,7.662,7.5662,7.6483,87000.0
2009-11-04 09:30:00,11.25,11.26,11.07,11.1,11200.0,7.7031,7.71,7.5799,7.6004,11200.0
2009-11-04 10:00:00,11.11,11.31,11.1,11.31,11800.0,7.6072,7.7442,7.6004,7.7442,11800.0
2009-11-04 10:30:00,11.3,11.33,11.23,11.25,6300.0,7.7373,7.7579,7.6894,7.7031,6300.0
2009-11-04 11:00:00,11.23,11.24,11.13,11.13,11000.0,7.6894,7.6963,7.6209,7.6209,11000.0
2009-11-04 11:30:00,11.13,11.59,11.11,11.42,181800.0,7.6209,7.9359,7.6072,7.8195,181800.0
2009-11-04 12:00:00,11.42,11.43,11.38,11.39,19800.0,7.8195,7.8264,7.7921,7.799,19800.0
2009-11-04 12:30:00,11.38,11.45,11.38,11.42,10900.0,7.7921,7.84,7.7921,7.8195,10900.0
2009-11-04 13:00:00,11.42,11.5,11.41,11.48,14400.0,7.8195,7.8743,7.8127,7.8606,14400.0
2009-11-04 13:30:00,11.47,11.52,11.46,11.51,12100.0,7.8537,7.888,7.8469,7.8811,12100.0
2009-11-04 14:00:00,11.52,11.59,11.42,11.43,27500.0,7.888,7.9359,7.8195,7.8264,27500.0
2009-11-04 14:30:00,11.41,11.59,11.4,11.57,35900.0,7.8127,7.9359,7.8058,7.9222,35900.0
2009-11-04 15:00:00,11.56,11.57,11.47,11.52,18000.0,7.9154,7.9222,7.8537,7.888,18000.0
2009-11-04 15:30:00,11.52,11.52,11.39,11.4,60000.0,7.888,7.888,7.799,7.8058,60000.0
2009-11-05 09:30:00,11.46,11.88,11.46,11.87,43000.0,7.8469,8.1345,7.8469,8.1276,43000.0
2009-11-05 10:00:00,11.86,11.87,11.7,11.7,14900.0,8.1208,8.1276,8.0112,8.0112,14900.0
2009-11-05 10:30:00,11.71,11.77,11.65,11.73,11600.0,8.0181,8.0592,7.977,8.0318,11600.0
2009-11-05 11:00:00,11.72,11.81,11.68,11.8,17400.0,8.0249,8.0865,7.9975,8.0797,17400.0
2009-11-05 11:30:00,11.81,11.9,11.68,11.69,27500.0,8.0865,8.1482,7.9975,8.0044,27500.0
2009-11-05 12:00:00,11.7,11.73,11.69,11.73,6300.0,8.0112,8.0318,8.0044,8.0318,6300.0
2009-11-05 12:30:00,11.71,11.8,11.7,11.73,12900.0,8.0181,8.0797,8.0112,8.0318,12900.0
2009-11-05 13:00:00,11.73,11.74,11.68,11.72,10900.0,8.0318,8.0386,7.9975,8.0249,10900.0
2009-11-05 13:30:00,11.71,11.78,11.7,11.71,9900.0,8.0181,8.066,8.0112,8.0181,9900.0
2009-11-05 14:00:00,11.73,11.74,11.7,11.71,12900.0,8.0318,8.0386,8.0112,8.0181,12900.0
2009-11-05 14:30:00,11.73,11.75,11.71,11.72,12100.0,8.0318,8.0455,8.0181,8.0249,12100.0
2009-11-05 15:00:00,11.73,11.74,11.7,11.73,14500.0,8.0318,8.0386,8.0112,8.0318,14500.0
2009-11-05 15:30:00,11.73,11.74,11.69,11.73,48900.0,8.0318,8.0386,8.0044,8.0318,48900.0
2009-11-06 09:30:00,11.67,11.73,11.6,11.69,13000.0,7.9907,8.0318,7.9428,8.0044,13000.0
2009-11-06 10:00:00,11.68,11.74,11.57,11.57,15400.0,7.9975,8.0386,7.9222,7.9222,15400.0
2009-11-06 10:30:00,11.57,11.6,11.46,11.54,17600.0,7.9222,7.9428,7.8469,7.9017,17600.0
2009-11-06 11:00:00,11.54,11.56,11.49,11.52,16300.0,7.9017,7.9154,7.8674,7.888,16300.0
2009-11-06 11:30:00,11.52,11.55,11.47,11.47,11100.0,7.888,7.9085,7.8537,7.8537,11100.0
2009-11-06 12:00:00,11.49,11.56,11.48,11.56,6400.0,7.8674,7.9154,7.8606,7.9154,6400.0
2009-11-06 12:30:00,11.56,11.56,11.42,11.46,17200.0,7.9154,7.9154,7.8195,7.8469,17200.0
2009-11-06 13:00:00,11.46,11.52,11.41,11.51,9600.0,7.8469,7.888,7.8127,7.8811,9600.0
2009-11-06 13:30:00,11.51,11.51,11.4,11.41,12000.0,7.8811,7.8811,7.8058,7.8127,12000.0
2009-11-06 14:00:00,11.4,11.48,11.4,11.46,16700.0,7.8058,7.8606,7.8058,7.8469,16700.0
2009-11-06 14:30:00,11.43,11.47,11.43,11.43,12300.0,7.8264,7.8537,7.8264,7.8264,12300.0
2009-11-06 15:00:00,11.43,11.69,11.43,11.66,36900.0,7.8264,8.0044,7.8264,7.9838,36900.0
2009-11-06 15:30:00,11.66,11.66,11.64,11.64,800.0,7.9838,7.9838,7.9701,7.9701,800.0
2009-11-09 09:30:00,12.07,12.1,12.02,12.05,77300.0,8.2646,8.2851,8.2303,8.2509,77300.0
2009-11-09 10:00:00,12.06,12.08,12.04,12.05,32700.0,8.2577,8.2714,8.244,8.2509,32700.0
2009-11-09 10:30:00,12.04,12.09,12.02,12.09,23700.0,8.244,8.2783,8.2303,8.2783,23700.0
2009-11-09 11:00:00,12.08,12.39,12.07,12.26,36000.0,8.2714,8.4837,8.2646,8.3947,36000.0
2009-11-09 11:30:00,12.26,12.43,12.25,12.26,26100.0,8.3947,8.5111,8.3878,8.3947,26100.0
2009-11-09 12:00:00,12.25,12.26,12.14,12.15,20700.0,8.3878,8.3947,8.3125,8.3194,20700.0
2009-11-09 12:30:00,12.13,12.16,11.99,12.1,44600.0,8.3057,8.3262,8.2098,8.2851,44600.0
2009-11-09 13:00:00,12.1,12.11,12.07,12.11,10400.0,8.2851,8.292,8.2646,8.292,10400.0
2009-11-09 13:30:00,12.1,12.16,12.1,12.16,15000.0,8.2851,8.3262,8.2851,8.3262,15000.0
2009-11-09 14:00:00,12.16,12.16,12.15,12.16,11600.0,8.3262,8.3262,8.3194,8.3262,11600.0
2009-11-09 14:30:00,12.16,12.25,12.11,12.25,27900.0,8.3262,8.3878,8.292,8.3878,27900.0
2009-11-09 15:00:00,12.25,12.35,12.25,12.34,53800.0,8.3878,8.4563,8.3878,8.4495,53800.0
2009-11-09 15:30:00,12.34,12.36,12.28,12.3,145700.0,8.4495,8.4631,8.4084,8.4221,145700.0
2009-11-10 09:30:00,12.35,12.8,12.33,12.79,189700.0,8.4563,8.7644,8.4426,8.7576,189700.0
2009-11-10 10:00:00,12.8,13.15,12.8,13.14,108100.0,8.7644,9.0041,8.7644,8.9972,108100.0
2009-11-10 10:30:00,13.17,13.32,12.72,12.74,156500.0,9.0178,9.1205,8.7096,8.7233,156500.0
2009-11-10 11:00:00,12.74,12.75,12.54,12.59,59000.0,8.7233,8.7302,8.5864,8.6206,59000.0
2009-11-10 11:30:00,12.59,12.68,12.49,12.49,62600.0,8.6206,8.6823,8.5522,8.5522,62600.0
2009-11-10 12:00:00,12.47,12.47,11.96,12.1,91900.0,8.5385,8.5385,8.1893,8.2851,91900.0
2009-11-10 12:30:00,12.11,12.51,12.11,12.43,34200.0,8.292,8.5659,8.292,8.5111,34200.0
2009-11-10 13:00:00,12.4,12.41,12.22,12.38,23300.0,8.4905,8.4974,8.3673,8.4768,23300.0
2009-11-10 13:30:00,12.38,12.4,12.32,12.38,20600.0,8.4768,8.4905,8.4358,8.4768,20600.0
2009-11-10 14:00:00,12.38,12.42,12.31,12.37,48600.0,8.4768,8.5042,8.4289,8.47,48600.0
2009-11-10 14:30:00,12.37,12.39,12.28,12.3,18700.0,8.47,8.4837,8.4084,8.4221,18700.0
2009-11-10 15:00:00,12.28,12.85,12.27,12.49,180100.0,8.4084,8.7987,8.4015,8.5522,180100.0
2009-11-10 15:30:00,12.48,12.53,12.35,12.39,80700.0,8.5453,8.5795,8.4563,8.4837,80700.0
2009-11-11 09:30:00,12.56,12.63,12.4,12.52,36200.0,8.6001,8.648,8.4905,8.5727,36200.0
2009-11-11 10:00:00,12.52,12.58,12.46,12.55,59500.0,8.5727,8.6138,8.5316,8.5932,59500.0
2009-11-11 10:30:00,12.55,12.59,12.5,12.55,39700.0,8.5932,8.6206,8.559,8.5932,39700.0
2009-11-11 11:00:00,12.57,12.61,12.5,12.55,28800.0,8.6069,8.6343,8.559,8.5932,28800.0
2009-11-11 11:30:00,12.54,12.75,12.53,12.64,41600.0,8.5864,8.7302,8.5795,8.6549,41600.0
2009-11-11 12:00:00,12.63,12.66,12.6,12.62,19500.0,8.648,8.6686,8.6275,8.6412,19500.0
2009-11-11 12:30:00,12.61,12.65,12.59,12.61,26100.0,8.6343,8.6617,8.6206,8.6343,26100.0
2009-11-11 13:00:00,12.62,12.64,12.54,12.54,46100.0,8.6412,8.6549,8.5864,8.5864,46100.0
2009-11-11 13:30:00,12.52,12.56,12.5,12.54,39600.0,8.5727,8.6001,8.559,8.5864,39600.0
2009-11-11 14:00:00,12.55,12.6,12.51,12.57,28500.0,8.5932,8.6275,8.5659,8.6069,28500.0
2009-11-11 14:30:00,12.57,12.6,12.54,12.59,25700.0,8.6069,8.6275,8.5864,8.6206,25700.0
2009-11-11 15:00:00,12.58,12.6,12.51,12.59,38100.0,8.6138,8.6275,8.5659,8.6206,38100.0
2009-11-11 15:30:00,12.59,12.63,12.47,12.5,98300.0,8.6206,8.648,8.5385,8.559,98300.0
2009-11-12 09:30:00,12.5,12.57,12.43,12.54,14300.0,8.559,8.6069,8.5111,8.5864,14300.0
2009-11-12 10:00:00,12.59,12.59,12.53,12.53,6200.0,8.6206,8.6206,8.5795,8.5795,6200.0
2009-11-12 10:30:00,12.53,12.65,12.5,12.5,11900.0,8.5795,8.6617,8.559,8.559,11900.0
2009-11-12 11:00:00,12.51,12.52,12.4,12.43,15900.0,8.5659,8.5727,8.4905,8.5111,15900.0
2009-11-12 11:30:00,12.41,12.41,12.23,12.27,34000.0,8.4974,8.4974,8.3741,8.4015,34000.0
2009-11-12 12:00:00,12.27,12.31,12.21,12.31,13600.0,8.4015,8.4289,8.3604,8.4289,13600.0
2009-11-12 12:30:00,12.31,12.38,12.3,12.37,13900.0,8.4289,8.4768,8.4221,8.47,13900.0
2009-11-12 13:00:00,12.37,12.38,12.32,12.34,21100.0,8.47,8.4768,8.4358,8.4495,21100.0
2009-11-12 13:30:00,12.34,12.46,12.34,12.46,17000.0,8.4495,8.5316,8.4495,8.5316,17000.0
2009-11-12 14:00:00,12.45,12.48,12.44,12.44,6600.0,8.5248,8.5453,8.5179,8.5179,6600.0
2009-11-12 14:30:00,12.44,12.45,12.35,12.35,18200.0,8.5179,8.5248,8.4563,8.4563,18200.0
2009-11-12 15:00:00,12.34,12.38,12.27,12.36,32100.0,8.4495,8.4768,8.4015,8.4631,32100.0
2009-11-12 15:30:00,12.38,12.43,12.36,12.43,62000.0,8.4768,8.5111,8.4631,8.5111,62000.0
2009-11-13 09:30:00,12.46,12.46,12.07,12.09,24000.0,8.5316,8.5316,8.2646,8.2783,24000.0
2009-11-13 10:00:00,12.1,12.28,12.1,12.23,17700.0,8.2851,8.4084,8.2851,8.3741,17700.0
2009-11-13 10:30:00,12.21,12.46,12.19,12.36,20600.0,8.3604,8.5316,8.3467,8.4631,20600.0
2009-11-13 11:00:00,12.36,12.41,12.35,12.35,12500.0,8.4631,8.4974,8.4563,8.4563,12500.0
2009-11-13 11:30:00,12.35,12.35,12.25,12.3,12300.0,8.4563,8.4563,8.3878,8.4221,12300.0
2009-11-13 12:00:00,12.3,12.42,12.28,12.4,16900.0,8.4221,8.5042,8.4084,8.4905,16900.0
2009-11-13 12:30:00,12.42,12.44,12.35,12.35,8400.0,8.5042,8.5179,8.4563,8.4563,8400.0
2009-11-13 13:00:00,12.36,12.39,12.32,12.33,11600.0,8.4631,8.4837,8.4358,8.4426,11600.0
2009-11-13 13:30:00,12.33,12.38,12.28,12.28,20800.0,8.4426,8.4768,8.4084,8.4084,20800.0
2009-11-13 14:00:00,12.28,12.33,12.22,12.23,17500.0,8.4084,8.4426,8.3673,8.3741,17500.0
2009-11-13 14:30:00,12.21,12.22,12.14,12.17,14700.0,8.3604,8.3673,8.3125,8.333,14700.0
2009-11-13 15:00:00,12.17,12.19,12.15,12.18,28500.0,8.333,8.3467,8.3194,8.3399,28500.0
2009-11-13 15:30:00,12.19,12.26,12.17,12.26,46000.0,8.3467,8.3947,8.333,8.3947,46000.0
2009-11-16 09:30:00,12.23,12.35,12.22,12.33,36500.0,8.3741,8.4563,8.3673,8.4426,36500.0
2009-11-16 10:00:00,12.33,12.38,12.33,12.37,20300.0,8.4426,8.4768,8.4426,8.47,20300.0
2009-11-16 10:30:00,12.38,12.4,12.15,12.16,38500.0,8.4768,8.4905,8.3194,8.3262,38500.0
2009-11-16 11:00:00,12.16,12.19,12.05,12.05,42700.0,8.3262,8.3467,8.2509,8.2509,42700.0
2009-11-16 11:30:00,12.07,12.13,12.04,12.11,33400.0,8.2646,8.3057,8.244,8.292,33400.0
2009-11-16 12:00:00,12.11,12.23,12.07,12.23,38800.0,8.292,8.3741,8.2646,8.3741,38800.0
2009-11-16 12:30:00,12.22,12.3,12.18,12.29,21200.0,8.3673,8.4221,8.3399,8.4152,21200.0
2009-11-16 13:00:00,12.3,12.3,12.25,12.3,23000.0,8.4221,8.4221,8.3878,8.4221,23000.0
2009-11-16 13:30:00,12.3,12.35,12.29,12.32,13800.0,8.4221,8.4563,8.4152,8.4358,13800.0
2009-11-16 14:00:00,12.32,12.35,12.31,12.34,16500.0,8.4358,8.4563,8.4289,8.4495,16500.0
2009-11-16 14:30:00,12.34,12.35,12.33,12.33,20500.0,8.4495,8.4563,8.4426,8.4426,20500.0
2009-11-16 15:00:00,12.34,12.34,12.25,12.3,43700.0,8.4495,8.4495,8.3878,8.4221,43700.0
2009-11-16 15:30:00,12.29,12.32,12.24,12.28,95000.0,8.4152,8.4358,8.381,8.4084,95000.0
2009-11-17 09:30:00,12.2,12.28,12.14,12.27,17000.0,8.3536,8.4084,8.3125,8.4015,17000.0
2009-11-17 10:00:00,12.24,12.28,12.24,12.24,15200.0,8.381,8.4084,8.381,8.381,15200.0
2009-11-17 10:30:00,12.24,12.33,12.2,12.23,18200.0,8.381,8.4426,8.3536,8.3741,18200.0
2009-11-17 11:00:00,12.2,12.31,12.18,12.31,20200.0,8.3536,8.4289,8.3399,8.4289,20200.0
2009-11-17 11:30:00,12.31,12.35,12.28,12.32,14800.0,8.4289,8.4563,8.4084,8.4358,14800.0
2009-11-17 12:00:00,12.33,12.36,12.31,12.33,16800.0,8.4426,8.4631,8.4289,8.4426,16800.0
2009-11-17 12:30:00,12.33,12.37,12.26,12.29,13000.0,8.4426,8.47,8.3947,8.4152,13000.0
2009-11-17 13:00:00,12.28,12.35,12.28,12.33,7300.0,8.4084,8.4563,8.4084,8.4426,7300.0
2009-11-17 13:30:00,12.32,12.35,12.31,12.35,8700.0,8.4358,8.4563,8.4289,8.4563,8700.0
2009-11-17 14:00:00,12.33,12.35,12.31,12.33,12100.0,8.4426,8.4563,8.4289,8.4426,12100.0
2009-11-17 14:30:00,12.33,12.34,12.3,12.33,24900.0,8.4426,8.4495,8.4221,8.4426,24900.0
2009-11-17 15:00:00,12.33,12.38,12.32,12.34,55900.0,8.4426,8.4768,8.4358,8.4495,55900.0
2009-11-17 15:30:00,12.34,12.35,12.32,12.34,45100.0,8.4495,8.4563,8.4358,8.4495,45100.0
2009-11-18 09:30:00,12.37,12.42,12.29,12.29,39500.0,8.47,8.5042,8.4152,8.4152,39500.0
2009-11-18 10:00:00,12.27,12.29,12.14,12.19,21200.0,8.4015,8.4152,8.3125,8.3467,21200.0
2009-11-18 10:30:00,12.2,12.27,12.16,12.2,23400.0,8.3536,8.4015,8.3262,8.3536,23400.0
2009-11-18 11:00:00,12.2,12.3,12.19,12.3,20700.0,8.3536,8.4221,8.3467,8.4221,20700.0
2009-11-18 11:30:00,12.3,12.35,12.29,12.31,30300.0,8.4221,8.4563,8.4152,8.4289,30300.0
2009-11-18 12:00:00,12.32,12.35,12.31,12.35,7300.0,8.4358,8.4563,8.4289,8.4563,7300.0
2009-11-18 12:30:00,12.34,12.42,12.34,12.35,21200.0,8.4495,8.5042,8.4495,8.4563,21200.0
2009-11-18 13:00:00,12.35,12.38,12.35,12.36,10800.0,8.4563,8.4768,8.4563,8.4631,10800.0
2009-11-18 13:30:00,12.36,12.4,12.35,12.36,22700.0,8.4631,8.4905,8.4563,8.4631,22700.0
2009-11-18 14:00:00,12.36,12.36,12.3,12.32,11100.0,8.4631,8.4631,8.4221,8.4358,11100.0
2009-11-18 14:30:00,12.3,12.31,12.27,12.3,17500.0,8.4221,8.4289,8.4015,8.4221,17500.0
2009-11-18 15:00:00,12.3,12.42,12.27,12.36,44100.0,8.4221,8.5042,8.4015,8.4631,44100.0
2009-11-18 15:30:00,12.35,12.36,12.32,12.32,100000.0,8.4563,8.4631,8.4358,8.4358,100000.0
2009-11-19 09:30:00,12.28,12.32,12.19,12.32,43300.0,8.4084,8.4358,8.3467,8.4358,43300.0
2009-11-19 10:00:00,12.3,12.35,12.25,12.32,19800.0,8.4221,8.4563,8.3878,8.4358,19800.0
2009-11-19 10:30:00,12.32,12.34,12.26,12.33,13700.0,8.4358,8.4495,8.3947,8.4426,13700.0
2009-11-19 11:00:00,12.32,12.35,12.3,12.35,30100.0,8.4358,8.4563,8.4221,8.4563,30100.0
2009-11-19 11:30:00,12.35,12.37,12.34,12.37,17200.0,8.4563,8.47,8.4495,8.47,17200.0
2009-11-19 12:00:00,12.37,12.49,12.37,12.39,24900.0,8.47,8.5522,8.47,8.4837,24900.0
2009-11-19 12:30:00,12.4,12.45,12.39,12.45,14300.0,8.4905,8.5248,8.4837,8.5248,14300.0
2009-11-19 13:00:00,12.45,12.5,12.42,12.44,18500.0,8.5248,8.559,8.5042,8.5179,18500.0
2009-11-19 13:30:00,12.43,12.5,12.43,12.44,37100.0,8.5111,8.559,8.5111,8.5179,37100.0
2009-11-19 14:00:00,12.44,12.48,12.41,12.44,29500.0,8.5179,8.5453,8.4974,8.5179,29500.0
2009-11-19 14:30:00,12.44,12.47,12.43,12.47,21000.0,8.5179,8.5385,8.5111,8.5385,21000.0
2009-11-19 15:00:00,12.47,12.5,12.46,12.48,31100.0,8.5385,8.559,8.5316,8.5453,31100.0
2009-11-19 15:30:00,12.49,12.49,12.43,12.46,57900.0,8.5522,8.5522,8.5111,8.5316,57900.0
2009-11-20 09:30:00,12.43,12.45,12.32,12.37,37200.0,8.5111,8.5248,8.4358,8.47,37200.0
2009-11-20 10:00:00,12.39,12.39,12.27,12.34,23200.0,8.4837,8.4837,8.4015,8.4495,23200.0
2009-11-20 10:30:00,12.35,12.35,12.28,12.3,17700.0,8.4563,8.4563,8.4084,8.4221,17700.0
2009-11-20 11:00:00,12.32,12.35,12.25,12.26,12300.0,8.4358,8.4563,8.3878,8.3947,12300.0
2009-11-20 11:30:00,12.25,12.3,12.25,12.28,10200.0,8.3878,8.4221,8.3878,8.4084,10200.0
2009-11-20 12:00:00,12.27,12.38,12.27,12.36,15300.0,8.4015,8.4768,8.4015,8.4631,15300.0
2009-11-20 12:30:00,12.36,12.37,12.33,12.34,12000.0,8.4631,8.47,8.4426,8.4495,12000.0
2009-11-20 13:00:00,12.34,12.35,12.33,12.33,4200.0,8.4495,8.4563,8.4426,8.4426,4200.0
2009-11-20 13:30:00,12.33,12.34,12.27,12.33,12100.0,8.4426,8.4495,8.4015,8.4426,12100.0
2009-11-20 14:00:00,12.33,12.35,12.3,12.34,16300.0,8.4426,8.4563,8.4221,8.4495,16300.0
2009-11-20 14:30:00,12.34,12.35,12.32,12.35,9100.0,8.4495,8.4563,8.4358,8.4563,9100.0
2009-11-20 15:00:00,12.35,12.36,12.33,12.35,11500.0,8.4563,8.4631,8.4426,8.4563,11500.0
2009-11-20 15:30:00,12.35,12.36,12.32,12.34,40200.0,8.4563,8.4631,8.4358,8.4495,40200.0
2009-11-23 09:30:00,12.31,12.57,12.31,12.48,39900.0,8.5494,8.73,8.5494,8.6675,39900.0
2009-11-23 10:00:00,12.53,12.58,12.44,12.58,48700.0,8.7022,8.7369,8.6397,8.7369,48700.0
2009-11-23 10:30:00,12.58,12.64,12.54,12.64,32800.0,8.7369,8.7786,8.7092,8.7786,32800.0
2009-11-23 11:00:00,12.62,12.65,12.53,12.53,42200.0,8.7647,8.7856,8.7022,8.7022,42200.0
2009-11-23 11:30:00,12.53,12.66,12.53,12.64,33700.0,8.7022,8.7925,8.7022,8.7786,33700.0
2009-11-23 12:00:00,12.65,12.68,12.56,12.58,35800.0,8.7856,8.8064,8.723,8.7369,35800.0
2009-11-23 12:30:00,12.59,12.6,12.54,12.56,10500.0,8.7439,8.7508,8.7092,8.723,10500.0
2009-11-23 13:00:00,12.56,12.6,12.54,12.59,15400.0,8.723,8.7508,8.7092,8.7439,15400.0
2009-11-23 13:30:00,12.57,12.62,12.54,12.57,31200.0,8.73,8.7647,8.7092,8.73,31200.0
2009-11-23 14:00:00,12.57,12.62,12.53,12.62,40100.0,8.73,8.7647,8.7022,8.7647,40100.0
2009-11-23 14:30:00,12.62,12.67,12.57,12.57,39800.0,8.7647,8.7994,8.73,8.73,39800.0
2009-11-23 15:00:00,12.57,12.62,12.54,12.54,25600.0,8.73,8.7647,8.7092,8.7092,25600.0
2009-11-23 15:30:00,12.54,12.63,12.53,12.61,122200.0,8.7092,8.7717,8.7022,8.7578,122200.0
2009-11-24 09:30:00,12.56,12.66,12.43,12.48,36600.0,8.723,8.7925,8.6328,8.6675,36600.0
2009-11-24 10:00:00,12.48,12.61,12.48,12.57,31100.0,8.6675,8.7578,8.6675,8.73,31100.0
2009-11-24 10:30:00,12.57,12.72,12.55,12.6,33700.0,8.73,8.8342,8.7161,8.7508,33700.0
2009-11-24 11:00:00,12.6,12.61,12.55,12.56,9500.0,8.7508,8.7578,8.7161,8.723,9500.0
2009-11-24 11:30:00,12.55,12.63,12.54,12.62,14200.0,8.7161,8.7717,8.7092,8.7647,14200.0
2009-11-24 12:00:00,12.6,12.61,12.58,12.59,14500.0,8.7508,8.7578,8.7369,8.7439,14500.0
2009-11-24 12:30:00,12.59,12.63,12.55,12.55,15900.0,8.7439,8.7717,8.7161,8.7161,15900.0
2009-11-24 13:00:00,12.55,12.57,12.54,12.56,127600.0,8.7161,8.73,8.7092,8.723,127600.0
2009-11-24 13:30:00,12.56,12.6,12.56,12.57,18900.0,8.723,8.7508,8.723,8.73,18900.0
2009-11-24 14:00:00,12.57,12.58,12.56,12.57,9800.0,8.73,8.7369,8.723,8.73,9800.0
2009-11-24 14:30:00,12.57,12.66,12.57,12.65,13500.0,8.73,8.7925,8.73,8.7856,13500.0
2009-11-24 15:00:00,12.64,12.65,12.6,12.63,27100.0,8.7786,8.7856,8.7508,8.7717,27100.0
2009-11-24 15:30:00,12.62,12.62,12.57,12.57,55200.0,8.7647,8.7647,8.73,8.73,55200.0
2009-11-25 09:30:00,12.63,12.66,12.47,12.6,26200.0,8.7717,8.7925,8.6605,8.7508,26200.0
2009-11-25 10:00:00,12.61,12.63,12.58,12.59,21800.0,8.7578,8.7717,8.7369,8.7439,21800.0
2009-11-25 10:30:00,12.6,12.61,12.58,12.6,19500.0,8.7508,8.7578,8.7369,8.7508,19500.0
2009-11-25 11:00:00,12.59,12.6,12.59,12.59,12000.0,8.7439,8.7508,8.7439,8.7439,12000.0
2009-11-25 11:30:00,12.59,12.61,12.59,12.6,28400.0,8.7439,8.7578,8.7439,8.7508,28400.0
2009-11-25 12:00:00,12.61,12.61,12.58,12.59,24200.0,8.7578,8.7578,8.7369,8.7439,24200.0
2009-11-25 12:30:00,12.59,12.61,12.59,12.6,29200.0,8.7439,8.7578,8.7439,8.7508,29200.0
2009-11-25 13:00:00,12.6,12.65,12.6,12.64,17700.0,8.7508,8.7856,8.7508,8.7786,17700.0
2009-11-25 13:30:00,12.61,12.61,12.57,12.6,11400.0,8.7578,8.7578,8.73,8.7508,11400.0
2009-11-25 14:00:00,12.6,12.62,12.59,12.62,8500.0,8.7508,8.7647,8.7439,8.7647,8500.0
2009-11-25 14:30:00,12.61,12.63,12.59,12.6,22900.0,8.7578,8.7717,8.7439,8.7508,22900.0
2009-11-25 15:00:00,12.6,12.61,12.59,12.6,21400.0,8.7508,8.7578,8.7439,8.7508,21400.0
2009-11-25 15:30:00,12.6,12.62,12.57,12.6,79700.0,8.7508,8.7647,8.73,8.7508,79700.0
2009-11-27 09:30:00,12.3,12.51,12.25,12.47,46700.0,8.5425,8.6883,8.5077,8.6605,46700.0
2009-11-27 10:00:00,12.47,12.54,12.46,12.51,29100.0,8.6605,8.7092,8.6536,8.6883,29100.0
2009-11-27 10:30:00,12.51,12.62,12.49,12.61,19500.0,8.6883,8.7647,8.6744,8.7578,19500.0
2009-11-27 11:00:00,12.61,12.65,12.49,12.5,32900.0,8.7578,8.7856,8.6744,8.6814,32900.0
2009-11-27 11:30:00,12.5,12.55,12.49,12.55,8000.0,8.6814,8.7161,8.6744,8.7161,8000.0
2009-11-27 12:00:00,12.55,12.56,12.49,12.49,10300.0,8.7161,8.723,8.6744,8.6744,10300.0
2009-11-27 12:30:00,12.49,12.52,12.45,12.47,20100.0,8.6744,8.6953,8.6466,8.6605,20100.0
2009-11-30 09:30:00,12.46,12.5,12.38,12.46,52700.0,8.6536,8.6814,8.598,8.6536,52700.0
2009-11-30 10:00:00,12.46,12.5,12.44,12.48,41300.0,8.6536,8.6814,8.6397,8.6675,41300.0
2009-11-30 10:30:00,12.49,12.55,12.48,12.5,28000.0,8.6744,8.7161,8.6675,8.6814,28000.0
2009-11-30 11:00:00,12.5,12.52,12.5,12.51,30500.0,8.6814,8.6953,8.6814,8.6883,30500.0
2009-11-30 11:30:00,12.51,12.53,12.5,12.5,22700.0,8.6883,8.7022,8.6814,8.6814,22700.0
2009-11-30 12:00:00,12.5,12.55,12.47,12.54,23700.0,8.6814,8.7161,8.6605,8.7092,23700.0
2009-11-30 12:30:00,12.55,12.61,12.52,12.56,53600.0,8.7161,8.7578,8.6953,8.723,53600.0
2009-11-30 13:00:00,12.58,12.58,12.52,12.58,31800.0,8.7369,8.7369,8.6953,8.7369,31800.0
2009-11-30 13:30:00,12.58,12.6,12.55,12.57,22200.0,8.7369,8.7508,8.7161,8.73,22200.0
2009-11-30 14:00:00,12.56,12.59,12.55,12.59,14800.0,8.723,8.7439,8.7161,8.7439,14800.0
2009-11-30 14:30:00,12.58,12.61,12.57,12.58,20200.0,8.7369,8.7578,8.73,8.7369,20200.0
2009-11-30 15:00:00,12.58,12.65,12.56,12.65,38900.0,8.7369,8.7856,8.723,8.7856,38900.0
2009-11-30 15:30:00,12.65,12.68,12.63,12.65,87000.0,8.7856,8.8064,8.7717,8.7856,87000.0
2009-12-01 09:30:00,12.65,12.85,12.65,12.83,73100.0,8.7856,8.9245,8.7856,8.9106,73100.0
2009-12-01 10:00:00,12.82,12.83,12.67,12.76,139600.0,8.9036,8.9106,8.7994,8.8619,139600.0
2009-12-01 10:30:00,12.77,12.8,12.74,12.78,45700.0,8.8689,8.8897,8.8481,8.8758,45700.0
2009-12-01 11:00:00,12.79,12.79,12.75,12.79,18700.0,8.8828,8.8828,8.855,8.8828,18700.0
2009-12-01 11:30:00,12.78,12.79,12.77,12.77,34100.0,8.8758,8.8828,8.8689,8.8689,34100.0
2009-12-01 12:00:00,12.78,12.8,12.77,12.78,34100.0,8.8758,8.8897,8.8689,8.8758,34100.0
2009-12-01 12:30:00,12.78,12.79,12.73,12.78,87200.0,8.8758,8.8828,8.8411,8.8758,87200.0
2009-12-01 13:00:00,12.78,12.79,12.77,12.79,27000.0,8.8758,8.8828,8.8689,8.8828,27000.0
2009-12-01 13:30:00,12.79,12.82,12.78,12.78,107600.0,8.8828,8.9036,8.8758,8.8758,107600.0
2009-12-01 14:00:00,12.8,12.81,12.78,12.79,14100.0,8.8897,8.8967,8.8758,8.8828,14100.0
2009-12-01 14:30:00,12.79,12.79,12.73,12.75,19100.0,8.8828,8.8828,8.8411,8.855,19100.0
2009-12-01 15:00:00,12.75,12.8,12.74,12.78,35300.0,8.855,8.8897,8.8481,8.8758,35300.0
2009-12-01 15:30:00,12.78,12.8,12.75,12.79,135000.0,8.8758,8.8897,8.855,8.8828,135000.0
2009-12-02 09:30:00,12.84,12.92,12.76,12.79,218900.0,8.9175,8.9731,8.8619,8.8828,218900.0
2009-12-02 10:00:00,12.8,12.99,12.79,12.9,229000.0,8.8897,9.0217,8.8828,8.9592,229000.0
2009-12-02 10:30:00,12.9,12.96,12.85,12.94,88000.0,8.9592,9.0008,8.9245,8.987,88000.0
2009-12-02 11:00:00,12.94,13.0,12.9,12.96,177400.0,8.987,9.0286,8.9592,9.0008,177400.0
2009-12-02 11:30:00,12.96,12.97,12.95,12.96,34200.0,9.0008,9.0078,8.9939,9.0008,34200.0
2009-12-02 12:00:00,12.96,12.97,12.91,12.94,88200.0,9.0008,9.0078,8.9661,8.987,88200.0
2009-12-02 12:30:00,12.94,12.95,12.85,12.95,27200.0,8.987,8.9939,8.9245,8.9939,27200.0
2009-12-02 13:00:00,12.95,13.06,12.94,13.0,69200.0,8.9939,9.0703,8.987,9.0286,69200.0
2009-12-02 13:30:00,13.0,13.0,12.99,13.0,14000.0,9.0286,9.0286,9.0217,9.0286,14000.0
2009-12-02 14:00:00,13.0,13.03,12.96,13.03,34500.0,9.0286,9.0495,9.0008,9.0495,34500.0
2009-12-02 14:30:00,13.03,13.07,13.0,13.03,62600.0,9.0495,9.0772,9.0286,9.0495,62600.0
2009-12-02 15:00:00,13.03,13.08,13.02,13.07,130500.0,9.0495,9.0842,9.0425,9.0772,130500.0
2009-12-02 15:30:00,13.07,13.08,13.0,13.06,629000.0,9.0772,9.0842,9.0286,9.0703,629000.0
2009-12-03 09:30:00,13.06,13.36,13.06,13.2,123000.0,9.0703,9.2787,9.0703,9.1675,123000.0
2009-12-03 10:00:00,13.2,13.25,13.16,13.25,34000.0,9.1675,9.2023,9.1398,9.2023,34000.0
2009-12-03 10:30:00,13.25,13.25,13.22,13.22,23200.0,9.2023,9.2023,9.1814,9.1814,23200.0
2009-12-03 11:00:00,13.23,13.25,13.18,13.22,30800.0,9.1884,9.2023,9.1536,9.1814,30800.0
2009-12-03 11:30:00,13.2,13.23,13.19,13.21,21200.0,9.1675,9.1884,9.1606,9.1745,21200.0
2009-12-03 12:00:00,13.21,13.24,13.18,13.18,29400.0,9.1745,9.1953,9.1536,9.1536,29400.0
2009-12-03 12:30:00,13.17,13.2,13.16,13.19,20000.0,9.1467,9.1675,9.1398,9.1606,20000.0
2009-12-03 13:00:00,13.18,13.2,13.14,13.16,70700.0,9.1536,9.1675,9.1259,9.1398,70700.0
2009-12-03 13:30:00,13.16,13.17,13.12,13.15,66000.0,9.1398,9.1467,9.112,9.1328,66000.0
2009-12-03 14:00:00,13.14,13.16,13.14,13.15,20100.0,9.1259,9.1398,9.1259,9.1328,20100.0
2009-12-03 14:30:00,13.16,13.16,13.13,13.13,12300.0,9.1398,9.1398,9.1189,9.1189,12300.0
2009-12-03 15:00:00,13.14,13.15,13.11,13.12,24800.0,9.1259,9.1328,9.105,9.112,24800.0
2009-12-03 15:30:00,13.12,13.17,13.01,13.05,101500.0,9.112,9.1467,9.0356,9.0634,101500.0
2009-12-04 09:30:00,12.99,13.12,12.9,13.1,194400.0,9.0217,9.112,8.9592,9.0981,194400.0
2009-12-04 10:00:00,13.1,13.1,13.0,13.08,43300.0,9.0981,9.0981,9.0286,9.0842,43300.0
2009-12-04 10:30:00,13.09,13.1,13.02,13.04,46300.0,9.0911,9.0981,9.0425,9.0564,46300.0
2009-12-04 11:00:00,13.03,13.05,12.99,13.04,50500.0,9.0495,9.0634,9.0217,9.0564,50500.0
2009-12-04 11:30:00,13.02,13.03,12.9,13.0,74500.0,9.0425,9.0495,8.9592,9.0286,74500.0
2009-12-04 12:00:00,12.99,13.03,12.99,13.02,21200.0,9.0217,9.0495,9.0217,9.0425,21200.0
2009-12-04 12:30:00,13.03,13.1,13.03,13.07,10300.0,9.0495,9.0981,9.0495,9.0772,10300.0
2009-12-04 13:00:00,13.08,13.09,13.05,13.05,22700.0,9.0842,9.0911,9.0634,9.0634,22700.0
2009-12-04 13:30:00,13.07,13.09,13.04,13.06,17900.0,9.0772,9.0911,9.0564,9.0703,17900.0
2009-12-04 14:00:00,13.08,13.11,13.06,13.11,25100.0,9.0842,9.105,9.0703,9.105,25100.0
2009-12-04 14:30:00,13.11,13.18,13.1,13.16,33100.0,9.105,9.1536,9.0981,9.1398,33100.0
2009-12-04 15:00:00,13.16,13.2,13.1,13.13,52800.0,9.1398,9.1675,9.0981,9.1189,52800.0
2009-12-04 15:30:00,13.12,13.2,13.12,13.2,60600.0,9.112,9.1675,9.112,9.1675,60600.0
2009-12-07 09:30:00,13.19,13.39,13.18,13.38,37200.0,9.1606,9.2995,9.1536,9.2925,37200.0
2009-12-07 10:00:00,13.39,13.47,13.38,13.4,33400.0,9.2995,9.355,9.2925,9.3064,33400.0
2009-12-07 10:30:00,13.4,13.42,13.35,13.36,37600.0,9.3064,9.3203,9.2717,9.2787,37600.0
2009-12-07 11:00:00,13.37,13.37,13.34,13.35,12100.0,9.2856,9.2856,9.2648,9.2717,12100.0
2009-12-07 11:30:00,13.36,13.4,13.36,13.38,20800.0,9.2787,9.3064,9.2787,9.2925,20800.0
2009-12-07 12:00:00,13.38,13.43,13.38,13.41,24500.0,9.2925,9.3273,9.2925,9.3134,24500.0
2009-12-07 12:30:00,13.41,13.44,13.37,13.43,56400.0,9.3134,9.3342,9.2856,9.3273,56400.0
2009-12-07 13:00:00,13.43,13.43,13.42,13.43,9300.0,9.3273,9.3273,9.3203,9.3273,9300.0
2009-12-07 13:30:00,13.43,13.5,13.43,13.45,37500.0,9.3273,9.3759,9.3273,9.3412,37500.0
2009-12-07 14:00:00,13.47,13.5,13.47,13.5,113700.0,9.355,9.3759,9.355,9.3759,113700.0
2009-12-07 14:30:00,13.49,13.49,13.45,13.48,35100.0,9.3689,9.3689,9.3412,9.362,35100.0
2009-12-07 15:00:00,13.48,13.48,13.42,13.42,21400.0,9.362,9.362,9.3203,9.3203,21400.0
2009-12-07 15:30:00,13.42,13.45,13.39,13.43,61500.0,9.3203,9.3412,9.2995,9.3273,61500.0
2009-12-08 09:30:00,13.29,13.36,13.19,13.3,15100.0,9.23,9.2787,9.1606,9.237,15100.0
2009-12-08 10:00:00,13.3,13.46,13.3,13.43,50100.0,9.237,9.3481,9.237,9.3273,50100.0
2009-12-08 10:30:00,13.42,13.43,13.29,13.36,30900.0,9.3203,9.3273,9.23,9.2787,30900.0
2009-12-08 11:00:00,13.35,13.43,13.32,13.43,21000.0,9.2717,9.3273,9.2509,9.3273,21000.0
2009-12-08 11:30:00,13.42,13.43,13.27,13.34,42100.0,9.3203,9.3273,9.2161,9.2648,42100.0
2009-12-08 12:00:00,13.34,13.35,13.19,13.25,31300.0,9.2648,9.2717,9.1606,9.2023,31300.0
2009-12-08 12:30:00,13.26,13.26,13.2,13.26,27200.0,9.2092,9.2092,9.1675,9.2092,27200.0
2009-12-08 13:00:00,13.26,13.28,13.14,13.15,42600.0,9.2092,9.2231,9.1259,9.1328,42600.0
2009-12-08 13:30:00,13.15,13.22,13.14,13.21,39600.0,9.1328,9.1814,9.1259,9.1745,39600.0
2009-12-08 14:00:00,13.19,13.22,13.08,13.11,39600.0,9.1606,9.1814,9.0842,9.105,39600.0
2009-12-08 14:30:00,13.13,13.15,12.98,13.03,52500.0,9.1189,9.1328,9.0147,9.0495,52500.0
2009-12-08 15:00:00,13.04,13.08,13.0,13.06,68300.0,9.0564,9.0842,9.0286,9.0703,68300.0
2009-12-08 15:30:00,13.06,13.09,13.0,13.05,138200.0,9.0703,9.0911,9.0286,9.0634,138200.0
2009-12-09 09:30:00,13.1,13.1,12.93,13.0,15000.0,9.0981,9.0981,8.98,9.0286,15000.0
2009-12-09 10:00:00,13.0,13.08,12.99,13.05,14500.0,9.0286,9.0842,9.0217,9.0634,14500.0
2009-12-09 10:30:00,13.06,13.13,12.95,13.04,26800.0,9.0703,9.1189,8.9939,9.0564,26800.0
2009-12-09 11:00:00,13.06,13.15,13.06,13.1,11100.0,9.0703,9.1328,9.0703,9.0981,11100.0
2009-12-09 11:30:00,13.1,13.12,13.04,13.09,11500.0,9.0981,9.112,9.0564,9.0911,11500.0
2009-12-09 12:00:00,13.09,13.1,13.0,13.05,15700.0,9.0911,9.0981,9.0286,9.0634,15700.0
2009-12-09 12:30:00,13.06,13.09,13.01,13.07,11500.0,9.0703,9.0911,9.0356,9.0772,11500.0
2009-12-09 13:00:00,13.06,13.06,13.02,13.03,9000.0,9.0703,9.0703,9.0425,9.0495,9000.0
2009-12-09 13:30:00,13.05,13.05,13.0,13.0,9700.0,9.0634,9.0634,9.0286,9.0286,9700.0
2009-12-09 14:00:00,13.02,13.1,13.02,13.06,10600.0,9.0425,9.0981,9.0425,9.0703,10600.0
2009-12-09 14:30:00,13.05,13.13,13.04,13.09,14400.0,9.0634,9.1189,9.0564,9.0911,14400.0
2009-12-09 15:00:00,13.08,13.17,13.08,13.16,17000.0,9.0842,9.1467,9.0842,9.1398,17000.0
2009-12-09 15:30:00,13.16,13.2,13.14,13.14,49000.0,9.1398,9.1675,9.1259,9.1259,49000.0
2009-12-10 09:30:00,13.16,13.25,13.15,13.25,16300.0,9.1398,9.2023,9.1328,9.2023,16300.0
2009-12-10 10:00:00,13.25,13.3,13.18,13.25,21900.0,9.2023,9.237,9.1536,9.2023,21900.0
2009-12-10 10:30:00,13.25,13.26,13.2,13.25,13800.0,9.2023,9.2092,9.1675,9.2023,13800.0
2009-12-10 11:00:00,13.26,13.27,13.19,13.19,12400.0,9.2092,9.2161,9.1606,9.1606,12400.0
2009-12-10 11:30:00,13.19,13.22,13.18,13.21,27500.0,9.1606,9.1814,9.1536,9.1745,27500.0
2009-12-10 12:00:00,13.21,13.24,13.21,13.23,2700.0,9.1745,9.1953,9.1745,9.1884,2700.0
2009-12-10 12:30:00,13.23,13.25,13.15,13.23,18600.0,9.1884,9.2023,9.1328,9.1884,18600.0
2009-12-10 13:00:00,13.21,13.22,13.18,13.2,15800.0,9.1745,9.1814,9.1536,9.1675,15800.0
2009-12-10 13:30:00,13.2,13.21,13.18,13.21,5200.0,9.1675,9.1745,9.1536,9.1745,5200.0
2009-12-10 14:00:00,13.21,13.21,13.16,13.18,12000.0,9.1745,9.1745,9.1398,9.1536,12000.0
2009-12-10 14:30:00,13.18,13.18,13.12,13.15,15900.0,9.1536,9.1536,9.112,9.1328,15900.0
2009-12-10 15:00:00,13.14,13.14,12.98,12.98,23900.0,9.1259,9.1259,9.0147,9.0147,23900.0
2009-12-10 15:30:00,12.98,13.13,12.98,13.02,56000.0,9.0147,9.1189,9.0147,9.0425,56000.0
2009-12-11 09:30:00,13.14,13.23,13.1,13.23,10100.0,9.1259,9.1884,9.0981,9.1884,10100.0
2009-12-11 10:00:00,13.26,13.4,13.25,13.27,25400.0,9.2092,9.3064,9.2023,9.2161,25400.0
2009-12-11 10:30:00,13.28,13.32,13.27,13.32,28200.0,9.2231,9.2509,9.2161,9.2509,28200.0
2009-12-11 11:00:00,13.31,13.32,12.96,13.22,162700.0,9.2439,9.2509,9.0008,9.1814,162700.0
2009-12-11 11:30:00,13.21,13.21,13.17,13.19,43400.0,9.1745,9.1745,9.1467,9.1606,43400.0
2009-12-11 12:00:00,13.19,13.28,13.17,13.28,39100.0,9.1606,9.2231,9.1467,9.2231,39100.0
2009-12-11 12:30:00,13.28,13.4,13.27,13.4,16300.0,9.2231,9.3064,9.2161,9.3064,16300.0
2009-12-11 13:00:00,13.4,13.45,13.39,13.4,27300.0,9.3064,9.3412,9.2995,9.3064,27300.0
2009-12-11 13:30:00,13.4,13.4,13.35,13.4,14500.0,9.3064,9.3064,9.2717,9.3064,14500.0
2009-12-11 14:00:00,13.39,13.48,13.38,13.47,19300.0,9.2995,9.362,9.2925,9.355,19300.0
2009-12-11 14:30:00,13.48,13.5,13.45,13.46,14900.0,9.362,9.3759,9.3412,9.3481,14900.0
2009-12-11 15:00:00,13.45,13.5,13.42,13.44,182600.0,9.3412,9.3759,9.3203,9.3342,182600.0
2009-12-11 15:30:00,13.44,13.44,13.36,13.4,61300.0,9.3342,9.3342,9.2787,9.3064,61300.0
2009-12-14 09:30:00,13.41,13.47,12.9,12.99,131900.0,9.3134,9.355,8.9592,9.0217,131900.0
2009-12-14 10:00:00,12.97,12.99,12.8,12.99,83800.0,9.0078,9.0217,8.8897,9.0217,83800.0
2009-12-14 10:30:00,12.99,13.04,12.96,13.02,52000.0,9.0217,9.0564,9.0008,9.0425,52000.0
2009-12-14 11:00:00,13.02,13.12,13.0,13.12,30900.0,9.0425,9.112,9.0286,9.112,30900.0
2009-12-14 11:30:00,13.12,13.21,13.11,13.17,25700.0,9.112,9.1745,9.105,9.1467,25700.0
2009-12-14 12:00:00,13.16,13.19,13.15,13.19,5100.0,9.1398,9.1606,9.1328,9.1606,5100.0
2009-12-14 12:30:00,13.2,13.23,13.17,13.21,12400.0,9.1675,9.1884,9.1467,9.1745,12400.0
2009-12-14 13:00:00,13.21,13.28,13.19,13.28,22500.0,9.1745,9.2231,9.1606,9.2231,22500.0
2009-12-14 13:30:00,13.29,13.33,13.28,13.31,20700.0,9.23,9.2578,9.2231,9.2439,20700.0
2009-12-14 14:00:00,13.31,13.34,13.3,13.3,16600.0,9.2439,9.2648,9.237,9.237,16600.0
2009-12-14 14:30:00,13.3,13.34,13.3,13.34,29200.0,9.237,9.2648,9.237,9.2648,29200.0
2009-12-14 15:00:00,13.34,13.37,13.3,13.33,25300.0,9.2648,9.2856,9.237,9.2578,25300.0
2009-12-14 15:30:00,13.32,13.41,13.31,13.41,95300.0,9.2509,9.3134,9.2439,9.3134,95300.0
2009-12-15 09:30:00,13.39,13.46,13.32,13.39,15200.0,9.2995,9.3481,9.2509,9.2995,15200.0
2009-12-15 10:00:00,13.39,13.39,13.28,13.31,73500.0,9.2995,9.2995,9.2231,9.2439,73500.0
2009-12-15 10:30:00,13.31,13.34,13.25,13.32,49900.0,9.2439,9.2648,9.2023,9.2509,49900.0
2009-12-15 11:00:00,13.31,13.31,13.25,13.26,54400.0,9.2439,9.2439,9.2023,9.2092,54400.0
2009-12-15 11:30:00,13.27,13.3,13.26,13.29,7400.0,9.2161,9.237,9.2092,9.23,7400.0
2009-12-15 12:00:00,13.3,13.3,13.25,13.3,50400.0,9.237,9.237,9.2023,9.237,50400.0
2009-12-15 12:30:00,13.3,13.3,13.27,13.28,3900.0,9.237,9.237,9.2161,9.2231,3900.0
2009-12-15 13:00:00,13.28,13.32,13.28,13.3,12200.0,9.2231,9.2509,9.2231,9.237,12200.0
2009-12-15 13:30:00,13.28,13.33,13.28,13.32,7100.0,9.2231,9.2578,9.2231,9.2509,7100.0
2009-12-15 14:00:00,13.3,13.33,13.29,13.32,12200.0,9.237,9.2578,9.23,9.2509,12200.0
2009-12-15 14:30:00,13.32,13.36,13.32,13.36,19800.0,9.2509,9.2787,9.2509,9.2787,19800.0
2009-12-15 15:00:00,13.36,13.38,13.36,13.37,32900.0,9.2787,9.2925,9.2787,9.2856,32900.0
2009-12-15 15:30:00,13.36,13.43,13.34,13.41,128100.0,9.2787,9.3273,9.2648,9.3134,128100.0
2009-12-16 09:30:00,13.41,13.55,13.41,13.47,69400.0,9.3134,9.4106,9.3134,9.355,69400.0
2009-12-16 10:00:00,13.46,13.49,13.36,13.36,14800.0,9.3481,9.3689,9.2787,9.2787,14800.0
2009-12-16 10:30:00,13.37,13.49,13.36,13.49,14400.0,9.2856,9.3689,9.2787,9.3689,14400.0
2009-12-16 11:00:00,13.49,13.7,13.48,13.68,101500.0,9.3689,9.5148,9.362,9.5009,101500.0
2009-12-16 11:30:00,13.68,13.7,13.65,13.65,30200.0,9.5009,9.5148,9.4801,9.4801,30200.0
2009-12-16 12:00:00,13.66,13.67,13.55,13.6,50100.0,9.487,9.494,9.4106,9.4453,50100.0
2009-12-16 12:30:00,13.6,13.61,13.6,13.6,69400.0,9.4453,9.4523,9.4453,9.4453,69400.0
2009-12-16 13:00:00,13.6,13.64,13.6,13.63,14800.0,9.4453,9.4731,9.4453,9.4662,14800.0
2009-12-16 13:30:00,13.64,13.66,13.61,13.61,32000.0,9.4731,9.487,9.4523,9.4523,32000.0
2009-12-16 14:00:00,13.61,13.61,13.53,13.55,46600.0,9.4523,9.4523,9.3967,9.4106,46600.0
2009-12-16 14:30:00,13.55,13.57,13.5,13.5,59200.0,9.4106,9.4245,9.3759,9.3759,59200.0
2009-12-16 15:00:00,13.5,13.61,13.48,13.53,67900.0,9.3759,9.4523,9.362,9.3967,67900.0
2009-12-16 15:30:00,13.53,13.58,13.5,13.56,54300.0,9.3967,9.4314,9.3759,9.4176,54300.0
2009-12-17 09:30:00,13.57,13.59,13.3,13.31,52500.0,9.4245,9.4384,9.237,9.2439,52500.0
2009-12-17 10:00:00,13.31,13.44,13.31,13.44,12500.0,9.2439,9.3342,9.2439,9.3342,12500.0
2009-12-17 10:30:00,13.45,13.53,13.44,13.52,12600.0,9.3412,9.3967,9.3342,9.3898,12600.0
2009-12-17 11:00:00,13.54,13.54,13.5,13.51,42300.0,9.4037,9.4037,9.3759,9.3828,42300.0
2009-12-17 11:30:00,13.5,13.52,13.5,13.5,25300.0,9.3759,9.3898,9.3759,9.3759,25300.0
2009-12-17 12:00:00,13.5,13.51,13.5,13.51,14200.0,9.3759,9.3828,9.3759,9.3828,14200.0
2009-12-17 12:30:00,13.5,13.51,13.41,13.46,35700.0,9.3759,9.3828,9.3134,9.3481,35700.0
2009-12-17 13:00:00,13.46,13.52,13.46,13.5,22900.0,9.3481,9.3898,9.3481,9.3759,22900.0
2009-12-17 13:30:00,13.5,13.52,13.3,13.35,111600.0,9.3759,9.3898,9.237,9.2717,111600.0
2009-12-17 14:00:00,13.34,13.39,13.29,13.29,12700.0,9.2648,9.2995,9.23,9.23,12700.0
2009-12-17 14:30:00,13.3,13.34,13.29,13.3,11300.0,9.237,9.2648,9.23,9.237,11300.0
2009-12-17 15:00:00,13.31,13.31,13.21,13.21,18500.0,9.2439,9.2439,9.1745,9.1745,18500.0
2009-12-17 15:30:00,13.22,13.23,13.18,13.23,41000.0,9.1814,9.1884,9.1536,9.1884,41000.0
2009-12-18 09:30:00,13.32,13.5,13.32,13.49,152200.0,9.2509,9.3759,9.2509,9.3689,152200.0
2009-12-18 10:00:00,13.49,13.49,13.37,13.4,8100.0,9.3689,9.3689,9.2856,9.3064,8100.0
2009-12-18 10:30:00,13.4,13.41,13.35,13.37,15700.0,9.3064,9.3134,9.2717,9.2856,15700.0
2009-12-18 11:00:00,13.38,13.38,13.33,13.34,9000.0,9.2925,9.2925,9.2578,9.2648,9000.0
2009-12-18 11:30:00,13.34,13.39,13.33,13.38,5700.0,9.2648,9.2995,9.2578,9.2925,5700.0
2009-12-18 12:00:00,13.38,13.39,13.35,13.37,8200.0,9.2925,9.2995,9.2717,9.2856,8200.0
2009-12-18 12:30:00,13.37,13.5,13.37,13.49,10600.0,9.2856,9.3759,9.2856,9.3689,10600.0
2009-12-18 13:00:00,13.48,13.5,13.43,13.5,3600.0,9.362,9.3759,9.3273,9.3759,3600.0
2009-12-18 13:30:00,13.5,13.5,13.46,13.47,4600.0,9.3759,9.3759,9.3481,9.355,4600.0
2009-12-18 14:00:00,13.46,13.48,13.46,13.48,3700.0,9.3481,9.362,9.3481,9.362,3700.0
2009-12-18 14:30:00,13.48,13.5,13.46,13.49,16300.0,9.362,9.3759,9.3481,9.3689,16300.0
2009-12-18 15:00:00,13.5,13.5,13.45,13.45,20600.0,9.3759,9.3759,9.3412,9.3412,20600.0
2009-12-18 15:30:00,13.45,13.49,13.42,13.46,72800.0,9.3412,9.3689,9.3203,9.3481,72800.0
2009-12-21 09:30:00,13.54,13.72,13.41,13.66,24200.0,9.4037,9.5287,9.3134,9.487,24200.0
2009-12-21 10:00:00,13.64,13.7,13.6,13.64,20400.0,9.4731,9.5148,9.4453,9.4731,20400.0
2009-12-21 10:30:00,13.64,13.67,13.59,13.6,53500.0,9.4731,9.494,9.4384,9.4453,53500.0
2009-12-21 11:00:00,13.61,13.72,13.6,13.65,59100.0,9.4523,9.5287,9.4453,9.4801,59100.0
2009-12-21 11:30:00,13.64,13.65,13.61,13.63,30900.0,9.4731,9.4801,9.4523,9.4662,30900.0
2009-12-21 12:00:00,13.63,13.64,13.61,13.63,14600.0,9.4662,9.4731,9.4523,9.4662,14600.0
2009-12-21 12:30:00,13.63,13.64,13.63,13.64,6000.0,9.4662,9.4731,9.4662,9.4731,6000.0
2009-12-21 13:00:00,13.65,13.66,13.64,13.65,6000.0,9.4801,9.487,9.4731,9.4801,6000.0
2009-12-21 13:30:00,13.65,13.66,13.63,13.63,10800.0,9.4801,9.487,9.4662,9.4662,10800.0
2009-12-21 14:00:00,13.63,13.65,13.63,13.65,13000.0,9.4662,9.4801,9.4662,9.4801,13000.0
2009-12-21 14:30:00,13.64,13.69,13.63,13.69,20200.0,9.4731,9.5078,9.4662,9.5078,20200.0
2009-12-21 15:00:00,13.68,13.7,13.68,13.68,19700.0,9.5009,9.5148,9.5009,9.5009,19700.0
2009-12-21 15:30:00,13.68,13.72,13.68,13.68,31200.0,9.5009,9.5287,9.5009,9.5009,31200.0
2009-12-22 09:30:00,13.76,13.87,13.68,13.8,27300.0,9.5565,9.6329,9.5009,9.5842,27300.0
2009-12-22 10:00:00,13.81,13.81,13.8,13.8,8300.0,9.5912,9.5912,9.5842,9.5842,8300.0
2009-12-22 10:30:00,13.8,13.81,13.8,13.8,10700.0,9.5842,9.5912,9.5842,9.5842,10700.0
2009-12-22 11:00:00,13.8,13.81,13.8,13.8,10600.0,9.5842,9.5912,9.5842,9.5842,10600.0
2009-12-22 11:30:00,13.8,13.81,13.78,13.81,36100.0,9.5842,9.5912,9.5703,9.5912,36100.0
2009-12-22 12:00:00,13.8,13.81,13.8,13.8,8000.0,9.5842,9.5912,9.5842,9.5842,8000.0
2009-12-22 12:30:00,13.81,13.81,13.78,13.8,25600.0,9.5912,9.5912,9.5703,9.5842,25600.0
2009-12-22 13:00:00,13.8,13.81,13.8,13.81,16800.0,9.5842,9.5912,9.5842,9.5912,16800.0
2009-12-22 13:30:00,13.81,14.0,13.8,13.97,97100.0,9.5912,9.7231,9.5842,9.7023,97100.0
2009-12-22 14:00:00,13.96,13.98,13.92,13.92,93800.0,9.6954,9.7092,9.6676,9.6676,93800.0
2009-12-22 14:30:00,13.93,13.94,13.92,13.93,27600.0,9.6745,9.6815,9.6676,9.6745,27600.0
2009-12-22 15:00:00,13.93,13.97,13.93,13.96,69600.0,9.6745,9.7023,9.6745,9.6954,69600.0
2009-12-22 15:30:00,13.96,13.97,13.94,13.96,74900.0,9.6954,9.7023,9.6815,9.6954,74900.0
2009-12-23 09:30:00,14.0,14.0,13.87,13.96,28500.0,9.7231,9.7231,9.6329,9.6954,28500.0
2009-12-23 10:00:00,13.96,13.96,13.8,13.8,34500.0,9.6954,9.6954,9.5842,9.5842,34500.0
2009-12-23 10:30:00,13.8,13.89,13.8,13.89,35400.0,9.5842,9.6467,9.5842,9.6467,35400.0
2009-12-23 11:00:00,13.87,13.9,13.87,13.89,12300.0,9.6329,9.6537,9.6329,9.6467,12300.0
2009-12-23 11:30:00,13.9,13.91,13.87,13.89,28400.0,9.6537,9.6606,9.6329,9.6467,28400.0
2009-12-23 12:00:00,13.89,13.91,13.87,13.91,19800.0,9.6467,9.6606,9.6329,9.6606,19800.0
2009-12-23 12:30:00,13.91,13.91,13.9,13.91,10300.0,9.6606,9.6606,9.6537,9.6606,10300.0
2009-12-23 13:00:00,13.9,13.94,13.9,13.93,11100.0,9.6537,9.6815,9.6537,9.6745,11100.0
2009-12-23 13:30:00,13.93,13.96,13.93,13.95,21200.0,9.6745,9.6954,9.6745,9.6884,21200.0
2009-12-23 14:00:00,13.95,13.99,13.95,13.97,36400.0,9.6884,9.7162,9.6884,9.7023,36400.0
2009-12-23 14:30:00,13.97,14.0,13.96,13.98,40700.0,9.7023,9.7231,9.6954,9.7092,40700.0
2009-12-23 15:00:00,13.98,14.0,13.9,13.92,38400.0,9.7092,9.7231,9.6537,9.6676,38400.0
2009-12-23 15:30:00,13.92,13.94,13.89,13.9,77300.0,9.6676,9.6815,9.6467,9.6537,77300.0
2009-12-24 09:30:00,13.89,13.9,13.8,13.87,21100.0,9.6467,9.6537,9.5842,9.6329,21100.0
2009-12-24 10:00:00,13.87,13.91,13.85,13.87,13200.0,9.6329,9.6606,9.619,9.6329,13200.0
2009-12-24 10:30:00,13.87,13.94,13.85,13.9,8500.0,9.6329,9.6815,9.619,9.6537,8500.0
2009-12-24 11:00:00,13.9,13.95,13.9,13.91,8700.0,9.6537,9.6884,9.6537,9.6606,8700.0
2009-12-24 11:30:00,13.9,13.95,13.9,13.95,8400.0,9.6537,9.6884,9.6537,9.6884,8400.0
2009-12-24 12:00:00,13.95,13.97,13.9,13.95,14700.0,9.6884,9.7023,9.6537,9.6884,14700.0
2009-12-24 12:30:00,13.93,13.96,13.91,13.94,15800.0,9.6745,9.6954,9.6606,9.6815,15800.0
2009-12-28 09:30:00,13.99,14.0,13.84,13.92,33100.0,9.7162,9.7231,9.612,9.6676,33100.0
2009-12-28 10:00:00,13.94,13.96,13.9,13.96,10500.0,9.6815,9.6954,9.6537,9.6954,10500.0
2009-12-28 10:30:00,13.97,14.03,13.97,13.99,35000.0,9.7023,9.744,9.7023,9.7162,35000.0
2009-12-28 11:00:00,13.98,13.98,13.94,13.95,13300.0,9.7092,9.7092,9.6815,9.6884,13300.0
2009-12-28 11:30:00,13.96,14.0,13.95,13.99,22700.0,9.6954,9.7231,9.6884,9.7162,22700.0
2009-12-28 12:00:00,13.98,13.99,13.96,13.98,6900.0,9.7092,9.7162,9.6954,9.7092,6900.0
2009-12-28 12:30:00,13.98,14.07,13.98,14.06,35600.0,9.7092,9.7718,9.7092,9.7648,35600.0
2009-12-28 13:00:00,14.05,14.08,14.04,14.06,20600.0,9.7579,9.7787,9.7509,9.7648,20600.0
2009-12-28 13:30:00,14.05,14.07,14.05,14.07,5400.0,9.7579,9.7718,9.7579,9.7718,5400.0
2009-12-28 14:00:00,14.06,14.07,14.05,14.05,9300.0,9.7648,9.7718,9.7579,9.7579,9300.0
2009-12-28 14:30:00,14.05,14.08,14.05,14.07,14700.0,9.7579,9.7787,9.7579,9.7718,14700.0
2009-12-28 15:00:00,14.07,14.12,14.06,14.06,25400.0,9.7718,9.8065,9.7648,9.7648,25400.0
2009-12-28 15:30:00,14.07,14.11,14.06,14.1,34800.0,9.7718,9.7995,9.7648,9.7926,34800.0
2009-12-29 09:30:00,14.19,14.35,14.15,14.28,19800.0,9.8551,9.9662,9.8273,9.9176,19800.0
2009-12-29 10:00:00,14.28,14.28,14.22,14.27,8000.0,9.9176,9.9176,9.8759,9.9107,8000.0
2009-12-29 10:30:00,14.28,14.32,14.28,14.31,28700.0,9.9176,9.9454,9.9176,9.9384,28700.0
2009-12-29 11:00:00,14.3,14.31,14.24,14.25,12100.0,9.9315,9.9384,9.8898,9.8968,12100.0
2009-12-29 11:30:00,14.24,14.24,14.17,14.18,12100.0,9.8898,9.8898,9.8412,9.8482,12100.0
2009-12-29 12:00:00,14.19,14.21,14.19,14.2,15000.0,9.8551,9.869,9.8551,9.862,15000.0
2009-12-29 12:30:00,14.2,14.27,14.2,14.25,21000.0,9.862,9.9107,9.862,9.8968,21000.0
2009-12-29 13:00:00,14.26,14.27,14.23,14.26,12600.0,9.9037,9.9107,9.8829,9.9037,12600.0
2009-12-29 13:30:00,14.26,14.27,14.25,14.26,8700.0,9.9037,9.9107,9.8968,9.9037,8700.0
2009-12-29 14:00:00,14.26,14.27,14.25,14.25,14600.0,9.9037,9.9107,9.8968,9.8968,14600.0
2009-12-29 14:30:00,14.27,14.27,14.21,14.21,21000.0,9.9107,9.9107,9.869,9.869,21000.0
2009-12-29 15:00:00,14.22,14.26,14.21,14.25,27100.0,9.8759,9.9037,9.869,9.8968,27100.0
2009-12-29 15:30:00,14.26,14.3,14.25,14.26,54700.0,9.9037,9.9315,9.8968,9.9037,54700.0
2009-12-30 09:30:00,14.2,14.42,14.2,14.42,32500.0,9.862,10.0148,9.862,10.0148,32500.0
2009-12-30 10:00:00,14.41,14.44,14.35,14.36,7400.0,10.0079,10.0287,9.9662,9.9732,7400.0
2009-12-30 10:30:00,14.35,14.36,14.24,14.29,15900.0,9.9662,9.9732,9.8898,9.9245,15900.0
2009-12-30 11:00:00,14.3,14.33,14.3,14.3,3600.0,9.9315,9.9523,9.9315,9.9315,3600.0
2009-12-30 11:30:00,14.31,14.42,14.31,14.42,16700.0,9.9384,10.0148,9.9384,10.0148,16700.0
2009-12-30 12:00:00,14.41,14.49,14.39,14.39,11900.0,10.0079,10.0634,9.994,9.994,11900.0
2009-12-30 12:30:00,14.39,14.39,14.35,14.36,10000.0,9.994,9.994,9.9662,9.9732,10000.0
2009-12-30 13:00:00,14.36,14.38,14.36,14.36,7700.0,9.9732,9.9871,9.9732,9.9732,7700.0
2009-12-30 13:30:00,14.36,14.38,14.35,14.36,12200.0,9.9732,9.9871,9.9662,9.9732,12200.0
2009-12-30 14:00:00,14.37,14.46,14.35,14.4,19800.0,9.9801,10.0426,9.9662,10.0009,19800.0
2009-12-30 14:30:00,14.4,14.45,14.4,14.42,9700.0,10.0009,10.0357,10.0009,10.0148,9700.0
2009-12-30 15:00:00,14.43,14.51,14.43,14.5,34200.0,10.0218,10.0773,10.0218,10.0704,34200.0
2009-12-30 15:30:00,14.5,14.55,14.46,14.52,40000.0,10.0704,10.1051,10.0426,10.0843,40000.0
2009-12-31 09:30:00,14.67,14.85,14.53,14.7,44700.0,10.1885,10.3135,10.0912,10.2093,44700.0
2009-12-31 10:00:00,14.7,14.7,14.67,14.69,23900.0,10.2093,10.2093,10.1885,10.2024,23900.0
2009-12-31 10:30:00,14.68,14.68,14.64,14.67,8300.0,10.1954,10.1954,10.1676,10.1885,8300.0
2009-12-31 11:00:00,14.67,14.72,14.63,14.63,20900.0,10.1885,10.2232,10.1607,10.1607,20900.0
2009-12-31 11:30:00,14.63,14.64,14.63,14.63,6900.0,10.1607,10.1676,10.1607,10.1607,6900.0
2009-12-31 12:00:00,14.63,14.67,14.63,14.66,15400.0,10.1607,10.1885,10.1607,10.1815,15400.0
2009-12-31 12:30:00,14.66,14.66,14.63,14.64,3600.0,10.1815,10.1815,10.1607,10.1676,3600.0
2009-12-31 13:00:00,14.64,14.64,14.58,14.59,5300.0,10.1676,10.1676,10.126,10.1329,5300.0
2009-12-31 13:30:00,14.59,14.59,14.53,14.53,6000.0,10.1329,10.1329,10.0912,10.0912,6000.0
2009-12-31 14:00:00,14.51,14.53,14.46,14.46,7400.0,10.0773,10.0912,10.0426,10.0426,7400.0
2009-12-31 14:30:00,14.47,14.5,14.46,14.49,10200.0,10.0496,10.0704,10.0426,10.0634,10200.0
2009-12-31 15:00:00,14.51,14.51,14.46,14.46,11600.0,10.0773,10.0773,10.0426,10.0426,11600.0
2009-12-31 15:30:00,14.46,14.54,14.35,14.35,43900.0,10.0426,10.0982,9.9662,9.9662,43900.0
2010-01-04 09:30:00,14.54,14.64,14.48,14.5,38700.0,10.0982,10.1676,10.0565,10.0704,38700.0
2010-01-04 10:00:00,14.51,14.51,14.43,14.5,31900.0,10.0773,10.0773,10.0218,10.0704,31900.0
2010-01-04 10:30:00,14.5,14.62,14.5,14.6,22500.0,10.0704,10.1537,10.0704,10.1398,22500.0
2010-01-04 11:00:00,14.6,14.77,14.6,14.77,19400.0,10.1398,10.2579,10.1398,10.2579,19400.0
2010-01-04 11:30:00,14.77,14.79,14.74,14.76,33700.0,10.2579,10.2718,10.2371,10.251,33700.0
2010-01-04 12:00:00,14.76,14.76,14.65,14.65,109000.0,10.251,10.251,10.1746,10.1746,109000.0
2010-01-04 12:30:00,14.65,14.66,14.61,14.64,40700.0,10.1746,10.1815,10.1468,10.1676,40700.0
2010-01-04 13:00:00,14.64,14.64,14.63,14.64,12600.0,10.1676,10.1676,10.1607,10.1676,12600.0
2010-01-04 13:30:00,14.64,14.64,14.61,14.61,9000.0,10.1676,10.1676,10.1468,10.1468,9000.0
2010-01-04 14:00:00,14.61,14.66,14.61,14.66,29000.0,10.1468,10.1815,10.1468,10.1815,29000.0
2010-01-04 14:30:00,14.66,14.67,14.65,14.66,19300.0,10.1815,10.1885,10.1746,10.1815,19300.0
2010-01-04 15:00:00,14.66,14.7,14.64,14.64,36400.0,10.1815,10.2093,10.1676,10.1676,36400.0
2010-01-04 15:30:00,14.65,14.71,14.64,14.7,29800.0,10.1746,10.2162,10.1676,10.2093,29800.0
2010-01-05 09:30:00,14.69,14.71,14.36,14.36,28100.0,10.2024,10.2162,9.9732,9.9732,28100.0
2010-01-05 10:00:00,14.35,14.61,14.31,14.61,23400.0,9.9662,10.1468,9.9384,10.1468,23400.0
2010-01-05 10:30:00,14.61,14.61,14.52,14.55,25000.0,10.1468,10.1468,10.0843,10.1051,25000.0
2010-01-05 11:00:00,14.59,14.61,14.51,14.52,27900.0,10.1329,10.1468,10.0773,10.0843,27900.0
2010-01-05 11:30:00,14.52,14.53,14.45,14.51,17100.0,10.0843,10.0912,10.0357,10.0773,17100.0
2010-01-05 12:00:00,14.51,14.55,14.49,14.54,19600.0,10.0773,10.1051,10.0634,10.0982,19600.0
2010-01-05 12:30:00,14.54,14.67,14.54,14.67,12500.0,10.0982,10.1885,10.0982,10.1885,12500.0
2010-01-05 13:00:00,14.66,14.71,14.58,14.59,45100.0,10.1815,10.2162,10.126,10.1329,45100.0
2010-01-05 13:30:00,14.59,14.6,14.55,14.55,28900.0,10.1329,10.1398,10.1051,10.1051,28900.0
2010-01-05 14:00:00,14.55,14.59,14.49,14.5,37500.0,10.1051,10.1329,10.0634,10.0704,37500.0
2010-01-05 14:30:00,14.51,14.51,14.43,14.43,16800.0,10.0773,10.0773,10.0218,10.0218,16800.0
2010-01-05 15:00:00,14.44,14.49,14.44,14.45,12900.0,10.0287,10.0634,10.0287,10.0357,12900.0
2010-01-05 15:30:00,14.45,14.48,14.44,14.44,33500.0,10.0357,10.0565,10.0287,10.0287,33500.0
2010-01-06 09:30:00,14.56,14.69,14.5,14.6,23900.0,10.1121,10.2024,10.0704,10.1398,23900.0
2010-01-06 10:00:00,14.6,14.65,14.59,14.6,32700.0,10.1398,10.1746,10.1329,10.1398,32700.0
2010-01-06 10:30:00,14.6,14.72,14.6,14.69,31500.0,10.1398,10.2232,10.1398,10.2024,31500.0
2010-01-06 11:00:00,14.69,14.71,14.65,14.71,25400.0,10.2024,10.2162,10.1746,10.2162,25400.0
2010-01-06 11:30:00,14.7,14.7,14.65,14.66,18100.0,10.2093,10.2093,10.1746,10.1815,18100.0
2010-01-06 12:00:00,14.65,14.69,14.65,14.68,28700.0,10.1746,10.2024,10.1746,10.1954,28700.0
2010-01-06 12:30:00,14.68,14.71,14.67,14.7,24200.0,10.1954,10.2162,10.1885,10.2093,24200.0
2010-01-06 13:00:00,14.69,14.71,14.68,14.7,15400.0,10.2024,10.2162,10.1954,10.2093,15400.0
2010-01-06 13:30:00,14.7,14.71,14.62,14.66,22500.0,10.2093,10.2162,10.1537,10.1815,22500.0
2010-01-06 14:00:00,14.66,14.68,14.6,14.66,71400.0,10.1815,10.1954,10.1398,10.1815,71400.0
2010-01-06 14:30:00,14.66,14.67,14.65,14.65,18600.0,10.1815,10.1885,10.1746,10.1746,18600.0
2010-01-06 15:00:00,14.65,14.66,14.64,14.65,19400.0,10.1746,10.1815,10.1676,10.1746,19400.0
2010-01-06 15:30:00,14.64,14.65,14.54,14.62,41600.0,10.1676,10.1746,10.0982,10.1537,41600.0
2010-01-07 09:30:00,14.6,14.67,14.58,14.6,28300.0,10.1398,10.1885,10.126,10.1398,28300.0
2010-01-07 10:00:00,14.59,14.65,14.59,14.6,33900.0,10.1329,10.1746,10.1329,10.1398,33900.0
2010-01-07 10:30:00,14.6,14.71,14.6,14.69,38400.0,10.1398,10.2162,10.1398,10.2024,38400.0
2010-01-07 11:00:00,14.71,14.75,14.66,14.72,33400.0,10.2162,10.244,10.1815,10.2232,33400.0
2010-01-07 11:30:00,14.71,14.71,14.65,14.7,17600.0,10.2162,10.2162,10.1746,10.2093,17600.0
2010-01-07 12:00:00,14.71,14.71,14.7,14.71,7200.0,10.2162,10.2162,10.2093,10.2162,7200.0
2010-01-07 12:30:00,14.71,14.72,14.7,14.71,17100.0,10.2162,10.2232,10.2093,10.2162,17100.0
2010-01-07 13:00:00,14.71,14.73,14.7,14.72,19400.0,10.2162,10.2301,10.2093,10.2232,19400.0
2010-01-07 13:30:00,14.72,14.75,14.69,14.71,22500.0,10.2232,10.244,10.2024,10.2162,22500.0
2010-01-07 14:00:00,14.71,14.76,14.71,14.76,55600.0,10.2162,10.251,10.2162,10.251,55600.0
2010-01-07 14:30:00,14.76,14.76,14.75,14.75,33800.0,10.251,10.251,10.244,10.244,33800.0
2010-01-07 15:00:00,14.75,14.76,14.7,14.7,82300.0,10.244,10.251,10.2093,10.2093,82300.0
2010-01-07 15:30:00,14.7,14.71,14.65,14.66,41300.0,10.2093,10.2162,10.1746,10.1815,41300.0
2010-01-08 09:30:00,14.67,14.71,14.64,14.68,4900.0,10.1885,10.2162,10.1676,10.1954,4900.0
2010-01-08 10:00:00,14.69,14.72,14.68,14.69,9300.0,10.2024,10.2232,10.1954,10.2024,9300.0
2010-01-08 10:30:00,14.69,14.73,14.68,14.73,17500.0,10.2024,10.2301,10.1954,10.2301,17500.0
2010-01-08 11:00:00,14.74,14.76,14.7,14.75,9700.0,10.2371,10.251,10.2093,10.244,9700.0
2010-01-08 11:30:00,14.73,14.76,14.73,14.76,6300.0,10.2301,10.251,10.2301,10.251,6300.0
2010-01-08 12:00:00,14.76,14.79,14.76,14.78,9800.0,10.251,10.2718,10.251,10.2649,9800.0
2010-01-08 12:30:00,14.79,14.8,14.75,14.76,9300.0,10.2718,10.2787,10.244,10.251,9300.0
2010-01-08 13:00:00,14.76,14.77,14.71,14.76,34900.0,10.251,10.2579,10.2162,10.251,34900.0
2010-01-08 13:30:00,14.77,14.77,14.75,14.77,18800.0,10.2579,10.2579,10.244,10.2579,18800.0
2010-01-08 14:00:00,14.75,14.78,14.75,14.77,6800.0,10.244,10.2649,10.244,10.2579,6800.0
2010-01-08 14:30:00,14.77,14.78,14.75,14.76,10300.0,10.2579,10.2649,10.244,10.251,10300.0
2010-01-08 15:00:00,14.75,14.87,14.75,14.87,17700.0,10.244,10.3274,10.244,10.3274,17700.0
2010-01-08 15:30:00,14.86,14.89,14.85,14.88,41100.0,10.3204,10.3413,10.3135,10.3343,41100.0
2010-01-11 09:30:00,14.99,15.21,14.93,15.13,112200.0,10.4107,10.5635,10.369,10.5079,112200.0
2010-01-11 10:00:00,15.15,15.2,15.06,15.2,93400.0,10.5218,10.5566,10.4593,10.5566,93400.0
2010-01-11 10:30:00,15.2,15.28,15.19,15.26,25300.0,10.5566,10.6121,10.5496,10.5982,25300.0
2010-01-11 11:00:00,15.26,15.27,15.19,15.23,21400.0,10.5982,10.6052,10.5496,10.5774,21400.0
2010-01-11 11:30:00,15.2,15.26,15.2,15.24,111300.0,10.5566,10.5982,10.5566,10.5843,111300.0
2010-01-11 12:00:00,15.24,15.24,15.2,15.22,11000.0,10.5843,10.5843,10.5566,10.5704,11000.0
2010-01-11 12:30:00,15.22,15.22,15.2,15.2,16900.0,10.5704,10.5704,10.5566,10.5566,16900.0
2010-01-11 13:00:00,15.22,15.25,15.21,15.24,18700.0,10.5704,10.5913,10.5635,10.5843,18700.0
2010-01-11 13:30:00,15.23,15.24,15.23,15.23,5800.0,10.5774,10.5843,10.5774,10.5774,5800.0
2010-01-11 14:00:00,15.23,15.24,15.23,15.23,9800.0,10.5774,10.5843,10.5774,10.5774,9800.0
2010-01-11 14:30:00,15.23,15.24,15.2,15.2,6800.0,10.5774,10.5843,10.5566,10.5566,6800.0
2010-01-11 15:00:00,15.2,15.23,15.2,15.21,16800.0,10.5566,10.5774,10.5566,10.5635,16800.0
2010-01-11 15:30:00,15.23,15.23,15.21,15.21,23600.0,10.5774,10.5774,10.5635,10.5635,23600.0
2010-01-12 09:30:00,15.17,15.22,15.02,15.13,64700.0,10.5357,10.5704,10.4315,10.5079,64700.0
2010-01-12 10:00:00,15.14,15.15,15.03,15.06,17200.0,10.5149,10.5218,10.4385,10.4593,17200.0
2010-01-12 10:30:00,15.07,15.08,15.05,15.05,15000.0,10.4663,10.4732,10.4524,10.4524,15000.0
2010-01-12 11:00:00,15.05,15.06,14.94,14.96,18200.0,10.4524,10.4593,10.376,10.3899,18200.0
2010-01-12 11:30:00,14.95,15.0,14.95,14.95,7900.0,10.3829,10.4176,10.3829,10.3829,7900.0
2010-01-12 12:00:00,14.96,14.96,14.82,14.85,10100.0,10.3899,10.3899,10.2926,10.3135,10100.0
2010-01-12 12:30:00,14.84,14.9,14.83,14.84,9800.0,10.3065,10.3482,10.2996,10.3065,9800.0
2010-01-12 13:00:00,14.85,14.85,14.74,14.76,56100.0,10.3135,10.3135,10.2371,10.251,56100.0
2010-01-12 13:30:00,14.77,14.77,14.7,14.75,20700.0,10.2579,10.2579,10.2093,10.244,20700.0
2010-01-12 14:00:00,14.75,14.82,14.73,14.78,21100.0,10.244,10.2926,10.2301,10.2649,21100.0
2010-01-12 14:30:00,14.77,14.77,14.71,14.76,20600.0,10.2579,10.2579,10.2162,10.251,20600.0
2010-01-12 15:00:00,14.76,14.76,14.7,14.71,19800.0,10.251,10.251,10.2093,10.2162,19800.0
2010-01-12 15:30:00,14.71,14.78,14.7,14.75,52900.0,10.2162,10.2649,10.2093,10.244,52900.0
2010-01-13 09:30:00,14.75,14.95,14.75,14.89,17000.0,10.244,10.3829,10.244,10.3413,17000.0
2010-01-13 10:00:00,14.88,14.9,14.74,14.75,4600.0,10.3343,10.3482,10.2371,10.244,4600.0
2010-01-13 10:30:00,14.77,14.83,14.77,14.77,6200.0,10.2579,10.2996,10.2579,10.2579,6200.0
2010-01-13 11:00:00,14.79,14.79,14.76,14.77,2400.0,10.2718,10.2718,10.251,10.2579,2400.0
2010-01-13 11:30:00,14.77,14.77,14.72,14.75,7000.0,10.2579,10.2579,10.2232,10.244,7000.0
2010-01-13 12:00:00,14.74,14.93,14.74,14.93,20800.0,10.2371,10.369,10.2371,10.369,20800.0
2010-01-13 12:30:00,14.94,15.13,14.93,15.11,18000.0,10.376,10.5079,10.369,10.494,18000.0
2010-01-13 13:00:00,15.11,15.11,15.04,15.05,162900.0,10.494,10.494,10.4454,10.4524,162900.0
2010-01-13 13:30:00,15.05,15.13,15.05,15.12,12700.0,10.4524,10.5079,10.4524,10.501,12700.0
2010-01-13 14:00:00,15.13,15.23,15.12,15.23,22000.0,10.5079,10.5774,10.501,10.5774,22000.0
2010-01-13 14:30:00,15.23,15.23,15.15,15.2,42500.0,10.5774,10.5774,10.5218,10.5566,42500.0
2010-01-13 15:00:00,15.22,15.22,15.16,15.2,19700.0,10.5704,10.5704,10.5288,10.5566,19700.0
2010-01-13 15:30:00,15.19,15.23,15.15,15.18,73800.0,10.5496,10.5774,10.5218,10.5427,73800.0
2010-01-14 09:30:00,15.08,15.22,15.08,15.19,13600.0,10.4732,10.5704,10.4732,10.5496,13600.0
2010-01-14 10:00:00,15.19,15.23,15.18,15.2,11700.0,10.5496,10.5774,10.5427,10.5566,11700.0
2010-01-14 10:30:00,15.2,15.23,15.16,15.18,24100.0,10.5566,10.5774,10.5288,10.5427,24100.0
2010-01-14 11:00:00,15.19,15.19,15.12,15.13,12300.0,10.5496,10.5496,10.501,10.5079,12300.0
2010-01-14 11:30:00,15.12,15.16,15.12,15.14,7100.0,10.501,10.5288,10.501,10.5149,7100.0
2010-01-14 12:00:00,15.15,15.18,15.15,15.17,4700.0,10.5218,10.5427,10.5218,10.5357,4700.0
2010-01-14 12:30:00,15.18,15.19,15.16,15.17,7000.0,10.5427,10.5496,10.5288,10.5357,7000.0
2010-01-14 13:00:00,15.17,15.2,15.17,15.2,4200.0,10.5357,10.5566,10.5357,10.5566,4200.0
2010-01-14 13:30:00,15.2,15.21,15.19,15.2,7000.0,10.5566,10.5635,10.5496,10.5566,7000.0
2010-01-14 14:00:00,15.21,15.22,15.2,15.22,3100.0,10.5635,10.5704,10.5566,10.5704,3100.0
2010-01-14 14:30:00,15.22,15.25,15.22,15.22,16800.0,10.5704,10.5913,10.5704,10.5704,16800.0
2010-01-14 15:00:00,15.22,15.27,15.22,15.27,25200.0,10.5704,10.6052,10.5704,10.6052,25200.0
2010-01-14 15:30:00,15.28,15.3,15.17,15.18,27900.0,10.6121,10.626,10.5357,10.5427,27900.0
2010-01-15 09:30:00,15.24,15.4,15.17,15.18,46900.0,10.5843,10.6955,10.5357,10.5427,46900.0
2010-01-15 10:00:00,15.21,15.23,14.96,14.97,19200.0,10.5635,10.5774,10.3899,10.3968,19200.0
2010-01-15 10:30:00,14.95,14.97,14.82,14.92,22600.0,10.3829,10.3968,10.2926,10.3621,22600.0
2010-01-15 11:00:00,14.92,15.02,14.91,15.01,9900.0,10.3621,10.4315,10.3551,10.4246,9900.0
2010-01-15 11:30:00,15.01,15.01,14.96,14.99,17800.0,10.4246,10.4246,10.3899,10.4107,17800.0
2010-01-15 12:00:00,14.99,15.01,14.97,14.98,17200.0,10.4107,10.4246,10.3968,10.4038,17200.0
2010-01-15 12:30:00,14.98,14.98,14.81,14.84,19400.0,10.4038,10.4038,10.2857,10.3065,19400.0
2010-01-15 13:00:00,14.83,14.92,14.8,14.91,18600.0,10.2996,10.3621,10.2787,10.3551,18600.0
2010-01-15 13:30:00,14.9,14.91,14.88,14.9,13900.0,10.3482,10.3551,10.3343,10.3482,13900.0
2010-01-15 14:00:00,14.91,14.91,14.87,14.87,30400.0,10.3551,10.3551,10.3274,10.3274,30400.0
2010-01-15 14:30:00,14.87,14.89,14.81,14.86,15100.0,10.3274,10.3413,10.2857,10.3204,15100.0
2010-01-15 15:00:00,14.86,14.95,14.85,14.94,37200.0,10.3204,10.3829,10.3135,10.376,37200.0
2010-01-15 15:30:00,14.96,15.02,14.95,14.99,59000.0,10.3899,10.4315,10.3829,10.4107,59000.0
2010-01-19 09:30:00,15.0,15.47,14.97,15.34,21700.0,10.4176,10.7441,10.3968,10.6538,21700.0
2010-01-19 10:00:00,15.35,15.39,15.28,15.28,14500.0,10.6607,10.6885,10.6121,10.6121,14500.0
2010-01-19 10:30:00,15.29,15.29,15.21,15.24,42500.0,10.6191,10.6191,10.5635,10.5843,42500.0
2010-01-19 11:00:00,15.24,15.24,15.15,15.17,40500.0,10.5843,10.5843,10.5218,10.5357,40500.0
2010-01-19 11:30:00,15.15,15.17,15.1,15.11,11500.0,10.5218,10.5357,10.4871,10.494,11500.0
2010-01-19 12:00:00,15.11,15.19,15.1,15.11,15300.0,10.494,10.5496,10.4871,10.494,15300.0
2010-01-19 12:30:00,15.12,15.12,15.07,15.08,19000.0,10.501,10.501,10.4663,10.4732,19000.0
2010-01-19 13:00:00,15.08,15.11,15.08,15.08,7500.0,10.4732,10.494,10.4732,10.4732,7500.0
2010-01-19 13:30:00,15.08,15.11,15.08,15.09,23000.0,10.4732,10.494,10.4732,10.4802,23000.0
2010-01-19 14:00:00,15.11,15.21,15.1,15.2,16100.0,10.494,10.5635,10.4871,10.5566,16100.0
2010-01-19 14:30:00,15.21,15.21,15.17,15.19,10000.0,10.5635,10.5635,10.5357,10.5496,10000.0
2010-01-19 15:00:00,15.18,15.18,15.06,15.09,27200.0,10.5427,10.5427,10.4593,10.4802,27200.0
2010-01-19 15:30:00,15.09,15.1,15.02,15.05,53500.0,10.4802,10.4871,10.4315,10.4524,53500.0
2010-01-20 09:30:00,14.55,14.56,14.43,14.5,682300.0,10.1051,10.1121,10.0218,10.0704,682300.0
2010-01-20 10:00:00,14.49,14.5,14.24,14.31,391500.0,10.0634,10.0704,9.8898,9.9384,391500.0
2010-01-20 10:30:00,14.31,14.42,14.3,14.4,224800.0,9.9384,10.0148,9.9315,10.0009,224800.0
2010-01-20 11:00:00,14.4,14.4,14.36,14.39,91300.0,10.0009,10.0009,9.9732,9.994,91300.0
2010-01-20 11:30:00,14.38,14.42,14.25,14.26,101700.0,9.9871,10.0148,9.8968,9.9037,101700.0
2010-01-20 12:00:00,14.26,14.35,14.22,14.29,106400.0,9.9037,9.9662,9.8759,9.9245,106400.0
2010-01-20 12:30:00,14.3,14.31,14.17,14.21,126700.0,9.9315,9.9384,9.8412,9.869,126700.0
2010-01-20 13:00:00,14.19,14.22,14.11,14.18,146400.0,9.8551,9.8759,9.7995,9.8482,146400.0
2010-01-20 13:30:00,14.17,14.31,14.15,14.26,198900.0,9.8412,9.9384,9.8273,9.9037,198900.0
2010-01-20 14:00:00,14.26,14.35,14.25,14.33,97500.0,9.9037,9.9662,9.8968,9.9523,97500.0
2010-01-20 14:30:00,14.33,14.35,14.29,14.34,77600.0,9.9523,9.9662,9.9245,9.9593,77600.0
2010-01-20 15:00:00,14.34,14.35,14.29,14.31,126800.0,9.9593,9.9662,9.9245,9.9384,126800.0
2010-01-20 15:30:00,14.32,14.36,14.25,14.31,251100.0,9.9454,9.9732,9.8968,9.9384,251100.0
2010-01-21 09:30:00,14.31,14.55,14.31,14.51,111100.0,9.9384,10.1051,9.9384,10.0773,111100.0
2010-01-21 10:00:00,14.5,14.54,14.42,14.43,52300.0,10.0704,10.0982,10.0148,10.0218,52300.0
2010-01-21 10:30:00,14.43,14.44,14.3,14.32,148700.0,10.0218,10.0287,9.9315,9.9454,148700.0
2010-01-21 11:00:00,14.32,14.33,14.27,14.32,43800.0,9.9454,9.9523,9.9107,9.9454,43800.0
2010-01-21 11:30:00,14.32,14.4,14.3,14.34,61000.0,9.9454,10.0009,9.9315,9.9593,61000.0
2010-01-21 12:00:00,14.35,14.44,14.34,14.41,69800.0,9.9662,10.0287,9.9593,10.0079,69800.0
2010-01-21 12:30:00,14.4,14.4,14.3,14.32,29600.0,10.0009,10.0009,9.9315,9.9454,29600.0
2010-01-21 13:00:00,14.3,14.33,14.26,14.29,20700.0,9.9315,9.9523,9.9037,9.9245,20700.0
2010-01-21 13:30:00,14.3,14.33,14.29,14.33,26800.0,9.9315,9.9523,9.9245,9.9523,26800.0
2010-01-21 14:00:00,14.33,14.38,14.32,14.38,42400.0,9.9523,9.9871,9.9454,9.9871,42400.0
2010-01-21 14:30:00,14.36,14.45,14.36,14.4,54500.0,9.9732,10.0357,9.9732,10.0009,54500.0
2010-01-21 15:00:00,14.41,14.43,14.38,14.4,67200.0,10.0079,10.0218,9.9871,10.0009,67200.0
2010-01-21 15:30:00,14.4,14.55,14.37,14.54,285500.0,10.0009,10.1051,9.9801,10.0982,285500.0
2010-01-22 09:30:00,14.58,14.59,14.41,14.59,76500.0,10.126,10.1329,10.0079,10.1329,76500.0
2010-01-22 10:00:00,14.59,14.6,14.51,14.57,71600.0,10.1329,10.1398,10.0773,10.119,71600.0
2010-01-22 10:30:00,14.59,14.67,14.56,14.64,57900.0,10.1329,10.1885,10.1121,10.1676,57900.0
2010-01-22 11:00:00,14.64,14.74,14.56,14.61,38300.0,10.1676,10.2371,10.1121,10.1468,38300.0
2010-01-22 11:30:00,14.62,14.65,14.6,14.65,21700.0,10.1537,10.1746,10.1398,10.1746,21700.0
2010-01-22 12:00:00,14.64,14.67,14.6,14.66,24300.0,10.1676,10.1885,10.1398,10.1815,24300.0
2010-01-22 12:30:00,14.66,14.67,14.64,14.65,24900.0,10.1815,10.1885,10.1676,10.1746,24900.0
2010-01-22 13:00:00,14.65,14.66,14.61,14.63,27900.0,10.1746,10.1815,10.1468,10.1607,27900.0
2010-01-22 13:30:00,14.63,14.64,14.57,14.63,16900.0,10.1607,10.1676,10.119,10.1607,16900.0
2010-01-22 14:00:00,14.64,14.64,14.58,14.6,24200.0,10.1676,10.1676,10.126,10.1398,24200.0
2010-01-22 14:30:00,14.59,14.61,14.55,14.6,48400.0,10.1329,10.1468,10.1051,10.1398,48400.0
2010-01-22 15:00:00,14.6,14.64,14.46,14.51,38400.0,10.1398,10.1676,10.0426,10.0773,38400.0
2010-01-22 15:30:00,14.51,14.52,14.41,14.42,136800.0,10.0773,10.0843,10.0079,10.0148,136800.0
2010-01-25 09:30:00,14.56,14.56,14.44,14.52,57100.0,10.1121,10.1121,10.0287,10.0843,57100.0
2010-01-25 10:00:00,14.51,14.65,14.5,14.57,55100.0,10.0773,10.1746,10.0704,10.119,55100.0
2010-01-25 10:30:00,14.57,14.59,14.49,14.55,53100.0,10.119,10.1329,10.0634,10.1051,53100.0
2010-01-25 11:00:00,14.55,14.56,14.29,14.4,55900.0,10.1051,10.1121,9.9245,10.0009,55900.0
2010-01-25 11:30:00,14.4,14.56,14.4,14.54,31600.0,10.0009,10.1121,10.0009,10.0982,31600.0
2010-01-25 12:00:00,14.55,14.55,14.46,14.53,53300.0,10.1051,10.1051,10.0426,10.0912,53300.0
2010-01-25 12:30:00,14.53,14.55,14.49,14.52,41400.0,10.0912,10.1051,10.0634,10.0843,41400.0
2010-01-25 13:00:00,14.5,14.54,14.49,14.5,52100.0,10.0704,10.0982,10.0634,10.0704,52100.0
2010-01-25 13:30:00,14.5,14.55,14.5,14.53,21600.0,10.0704,10.1051,10.0704,10.0912,21600.0
2010-01-25 14:00:00,14.53,14.55,14.5,14.53,25400.0,10.0912,10.1051,10.0704,10.0912,25400.0
2010-01-25 14:30:00,14.53,14.54,14.48,14.53,34500.0,10.0912,10.0982,10.0565,10.0912,34500.0
2010-01-25 15:00:00,14.53,14.55,14.52,14.54,25700.0,10.0912,10.1051,10.0843,10.0982,25700.0
2010-01-25 15:30:00,14.54,14.55,14.52,14.54,53100.0,10.0982,10.1051,10.0843,10.0982,53100.0
2010-01-26 09:30:00,14.51,14.62,14.42,14.6,57300.0,10.0773,10.1537,10.0148,10.1398,57300.0
2010-01-26 10:00:00,14.6,14.66,14.55,14.55,26700.0,10.1398,10.1815,10.1051,10.1051,26700.0
2010-01-26 10:30:00,14.55,14.58,14.53,14.58,472500.0,10.1051,10.126,10.0912,10.126,472500.0
2010-01-26 11:00:00,14.58,14.58,14.55,14.55,12400.0,10.126,10.126,10.1051,10.1051,12400.0
2010-01-26 11:30:00,14.55,14.56,14.49,14.51,14400.0,10.1051,10.1121,10.0634,10.0773,14400.0
2010-01-26 12:00:00,14.52,14.56,14.51,14.56,13900.0,10.0843,10.1121,10.0773,10.1121,13900.0
2010-01-26 12:30:00,14.55,14.58,14.55,14.57,102500.0,10.1051,10.126,10.1051,10.119,102500.0
2010-01-26 13:00:00,14.57,14.59,14.55,14.58,30100.0,10.119,10.1329,10.1051,10.126,30100.0
2010-01-26 13:30:00,14.58,14.63,14.55,14.62,50000.0,10.126,10.1607,10.1051,10.1537,50000.0
2010-01-26 14:00:00,14.62,14.63,14.59,14.61,35500.0,10.1537,10.1607,10.1329,10.1468,35500.0
2010-01-26 14:30:00,14.61,14.68,14.57,14.66,77600.0,10.1468,10.1954,10.119,10.1815,77600.0
2010-01-26 15:00:00,14.66,14.66,14.6,14.62,29700.0,10.1815,10.1815,10.1398,10.1537,29700.0
2010-01-26 15:30:00,14.62,14.64,14.58,14.6,93700.0,10.1537,10.1676,10.126,10.1398,93700.0
2010-01-27 09:30:00,14.48,14.69,14.45,14.67,25500.0,10.0565,10.2024,10.0357,10.1885,25500.0
2010-01-27 10:00:00,14.67,14.67,14.49,14.61,42800.0,10.1885,10.1885,10.0634,10.1468,42800.0
2010-01-27 10:30:00,14.62,14.71,14.6,14.68,19300.0,10.1537,10.2162,10.1398,10.1954,19300.0
2010-01-27 11:00:00,14.67,14.68,14.6,14.63,14900.0,10.1885,10.1954,10.1398,10.1607,14900.0
2010-01-27 11:30:00,14.63,14.72,14.63,14.7,22400.0,10.1607,10.2232,10.1607,10.2093,22400.0
2010-01-27 12:00:00,14.71,14.74,14.69,14.7,13500.0,10.2162,10.2371,10.2024,10.2093,13500.0
2010-01-27 12:30:00,14.7,14.71,14.67,14.7,25300.0,10.2093,10.2162,10.1885,10.2093,25300.0
2010-01-27 13:00:00,14.7,14.71,14.69,14.71,20000.0,10.2093,10.2162,10.2024,10.2162,20000.0
2010-01-27 13:30:00,14.7,14.75,14.7,14.7,17300.0,10.2093,10.244,10.2093,10.2093,17300.0
2010-01-27 14:00:00,14.7,14.76,14.66,14.7,27600.0,10.2093,10.251,10.1815,10.2093,27600.0
2010-01-27 14:30:00,14.7,14.81,14.7,14.81,36000.0,10.2093,10.2857,10.2093,10.2857,36000.0
2010-01-27 15:00:00,14.8,14.81,14.66,14.73,17200.0,10.2787,10.2857,10.1815,10.2301,17200.0
2010-01-27 15:30:00,14.74,14.81,14.73,14.75,47800.0,10.2371,10.2857,10.2301,10.244,47800.0
2010-01-28 09:30:00,14.38,14.98,14.08,14.96,336200.0,9.9871,10.4038,9.7787,10.3899,336200.0
2010-01-28 10:00:00,14.98,15.07,14.73,14.77,130900.0,10.4038,10.4663,10.2301,10.2579,130900.0
2010-01-28 10:30:00,14.78,14.88,14.75,14.8,47700.0,10.2649,10.3343,10.244,10.2787,47700.0
2010-01-28 11:00:00,14.8,14.83,14.63,14.68,36000.0,10.2787,10.2996,10.1607,10.1954,36000.0
2010-01-28 11:30:00,14.66,14.68,14.46,14.6,43200.0,10.1815,10.1954,10.0426,10.1398,43200.0
2010-01-28 12:00:00,14.59,14.61,14.52,14.56,49600.0,10.1329,10.1468,10.0843,10.1121,49600.0
2010-01-28 12:30:00,14.56,14.59,14.53,14.55,31400.0,10.1121,10.1329,10.0912,10.1051,31400.0
2010-01-28 13:00:00,14.55,14.59,14.51,14.53,26000.0,10.1051,10.1329,10.0773,10.0912,26000.0
2010-01-28 13:30:00,14.55,14.62,14.53,14.58,32200.0,10.1051,10.1537,10.0912,10.126,32200.0
2010-01-28 14:00:00,14.58,14.63,14.58,14.6,58000.0,10.126,10.1607,10.126,10.1398,58000.0
2010-01-28 14:30:00,14.6,14.64,14.58,14.6,39300.0,10.1398,10.1676,10.126,10.1398,39300.0
2010-01-28 15:00:00,14.6,14.61,14.55,14.55,46800.0,10.1398,10.1468,10.1051,10.1051,46800.0
2010-01-28 15:30:00,14.55,14.61,14.52,14.52,114200.0,10.1051,10.1468,10.0843,10.0843,114200.0
2010-01-29 09:30:00,14.51,14.57,14.43,14.53,23800.0,10.0773,10.119,10.0218,10.0912,23800.0
2010-01-29 10:00:00,14.51,14.51,14.47,14.5,20700.0,10.0773,10.0773,10.0496,10.0704,20700.0
2010-01-29 10:30:00,14.5,14.51,14.46,14.51,34500.0,10.0704,10.0773,10.0426,10.0773,34500.0
2010-01-29 11:00:00,14.5,14.52,14.48,14.5,23500.0,10.0704,10.0843,10.0565,10.0704,23500.0
2010-01-29 11:30:00,14.5,14.5,14.4,14.41,21200.0,10.0704,10.0704,10.0009,10.0079,21200.0
2010-01-29 12:00:00,14.41,14.42,14.41,14.41,18200.0,10.0079,10.0148,10.0079,10.0079,18200.0
2010-01-29 12:30:00,14.41,14.51,14.41,14.5,27200.0,10.0079,10.0773,10.0079,10.0704,27200.0
2010-01-29 13:00:00,14.5,14.54,14.48,14.52,19400.0,10.0704,10.0982,10.0565,10.0843,19400.0
2010-01-29 13:30:00,14.51,14.52,14.4,14.46,31800.0,10.0773,10.0843,10.0009,10.0426,31800.0
2010-01-29 14:00:00,14.45,14.49,14.41,14.46,19000.0,10.0357,10.0634,10.0079,10.0426,19000.0
2010-01-29 14:30:00,14.46,14.48,14.43,14.44,27100.0,10.0426,10.0565,10.0218,10.0287,27100.0
2010-01-29 15:00:00,14.43,14.44,14.38,14.39,27400.0,10.0218,10.0287,9.9871,9.994,27400.0
2010-01-29 15:30:00,14.39,14.42,14.17,14.19,115100.0,9.994,10.0148,9.8412,9.8551,115100.0
2010-02-01 09:30:00,14.16,14.33,14.15,14.31,31200.0,9.8343,9.9523,9.8273,9.9384,31200.0
2010-02-01 10:00:00,14.32,14.43,14.26,14.27,66100.0,9.9454,10.0218,9.9037,9.9107,66100.0
2010-02-01 10:30:00,14.27,14.33,14.26,14.3,31600.0,9.9107,9.9523,9.9037,9.9315,31600.0
2010-02-01 11:00:00,14.29,14.35,14.29,14.33,18000.0,9.9245,9.9662,9.9245,9.9523,18000.0
2010-02-01 11:30:00,14.33,14.34,14.27,14.28,12900.0,9.9523,9.9593,9.9107,9.9176,12900.0
2010-02-01 12:00:00,14.27,14.4,14.27,14.37,19500.0,9.9107,10.0009,9.9107,9.9801,19500.0
2010-02-01 12:30:00,14.36,14.4,14.34,14.39,27000.0,9.9732,10.0009,9.9593,9.994,27000.0
2010-02-01 13:00:00,14.38,14.49,14.38,14.45,13500.0,9.9871,10.0634,9.9871,10.0357,13500.0
2010-02-01 13:30:00,14.45,14.52,14.44,14.5,23500.0,10.0357,10.0843,10.0287,10.0704,23500.0
2010-02-01 14:00:00,14.49,14.53,14.48,14.53,23700.0,10.0634,10.0912,10.0565,10.0912,23700.0
2010-02-01 14:30:00,14.53,14.56,14.49,14.51,25000.0,10.0912,10.1121,10.0634,10.0773,25000.0
2010-02-01 15:00:00,14.5,14.55,14.48,14.55,32000.0,10.0704,10.1051,10.0565,10.1051,32000.0
2010-02-01 15:30:00,14.55,14.56,14.49,14.52,57100.0,10.1051,10.1121,10.0634,10.0843,57100.0
2010-02-02 09:30:00,14.46,14.54,14.4,14.4,34000.0,10.0426,10.0982,10.0009,10.0009,34000.0
2010-02-02 10:00:00,14.41,14.6,14.36,14.59,33700.0,10.0079,10.1398,9.9732,10.1329,33700.0
2010-02-02 10:30:00,14.6,14.68,14.59,14.66,27100.0,10.1398,10.1954,10.1329,10.1815,27100.0
2010-02-02 11:00:00,14.65,14.82,14.65,14.81,49300.0,10.1746,10.2926,10.1746,10.2857,49300.0
2010-02-02 11:30:00,14.81,14.84,14.77,14.8,23900.0,10.2857,10.3065,10.2579,10.2787,23900.0
2010-02-02 12:00:00,14.8,14.86,14.79,14.86,25200.0,10.2787,10.3204,10.2718,10.3204,25200.0
2010-02-02 12:30:00,14.85,14.86,14.83,14.83,18000.0,10.3135,10.3204,10.2996,10.2996,18000.0
2010-02-02 13:00:00,14.83,14.84,14.79,14.81,12900.0,10.2996,10.3065,10.2718,10.2857,12900.0
2010-02-02 13:30:00,14.8,14.85,14.8,14.83,21300.0,10.2787,10.3135,10.2787,10.2996,21300.0
2010-02-02 14:00:00,14.83,14.83,14.67,14.69,44800.0,10.2996,10.2996,10.1885,10.2024,44800.0
2010-02-02 14:30:00,14.68,14.71,14.65,14.7,20500.0,10.1954,10.2162,10.1746,10.2093,20500.0
2010-02-02 15:00:00,14.7,14.78,14.69,14.73,20000.0,10.2093,10.2649,10.2024,10.2301,20000.0
2010-02-02 15:30:00,14.73,14.82,14.73,14.8,87700.0,10.2301,10.2926,10.2301,10.2787,87700.0
2010-02-03 09:30:00,14.66,14.95,14.62,14.82,40100.0,10.1815,10.3829,10.1537,10.2926,40100.0
2010-02-03 10:00:00,14.81,14.87,14.8,14.81,20600.0,10.2857,10.3274,10.2787,10.2857,20600.0
2010-02-03 10:30:00,14.81,14.81,14.72,14.78,50100.0,10.2857,10.2857,10.2232,10.2649,50100.0
2010-02-03 11:00:00,14.76,14.77,14.71,14.71,22800.0,10.251,10.2579,10.2162,10.2162,22800.0
2010-02-03 11:30:00,14.72,14.76,14.7,14.72,19700.0,10.2232,10.251,10.2093,10.2232,19700.0
2010-02-03 12:00:00,14.74,14.77,14.73,14.73,14500.0,10.2371,10.2579,10.2301,10.2301,14500.0
2010-02-03 12:30:00,14.73,14.79,14.7,14.76,14700.0,10.2301,10.2718,10.2093,10.251,14700.0
2010-02-03 13:00:00,14.76,14.8,14.76,14.78,16600.0,10.251,10.2787,10.251,10.2649,16600.0
2010-02-03 13:30:00,14.79,14.8,14.75,14.75,9500.0,10.2718,10.2787,10.244,10.244,9500.0
2010-02-03 14:00:00,14.77,14.8,14.73,14.73,17800.0,10.2579,10.2787,10.2301,10.2301,17800.0
2010-02-03 14:30:00,14.74,14.75,14.72,14.73,19300.0,10.2371,10.244,10.2232,10.2301,19300.0
2010-02-03 15:00:00,14.74,14.76,14.72,14.73,23100.0,10.2371,10.251,10.2232,10.2301,23100.0
2010-02-03 15:30:00,14.73,14.86,14.72,14.85,59900.0,10.2301,10.3204,10.2232,10.3135,59900.0
2010-02-04 09:30:00,14.67,14.67,14.4,14.4,39300.0,10.1885,10.1885,10.0009,10.0009,39300.0
2010-02-04 10:00:00,14.4,14.46,14.33,14.41,32500.0,10.0009,10.0426,9.9523,10.0079,32500.0
2010-02-04 10:30:00,14.41,14.52,14.41,14.48,32800.0,10.0079,10.0843,10.0079,10.0565,32800.0
2010-02-04 11:00:00,14.47,14.55,14.47,14.54,26100.0,10.0496,10.1051,10.0496,10.0982,26100.0
2010-02-04 11:30:00,14.55,14.55,14.45,14.5,29100.0,10.1051,10.1051,10.0357,10.0704,29100.0
2010-02-04 12:00:00,14.51,14.52,14.46,14.52,22600.0,10.0773,10.0843,10.0426,10.0843,22600.0
2010-02-04 12:30:00,14.53,14.56,14.5,14.53,63200.0,10.0912,10.1121,10.0704,10.0912,63200.0
2010-02-04 13:00:00,14.53,14.59,14.53,14.56,27200.0,10.0912,10.1329,10.0912,10.1121,27200.0
2010-02-04 13:30:00,14.55,14.56,14.51,14.52,28600.0,10.1051,10.1121,10.0773,10.0843,28600.0
2010-02-04 14:00:00,14.52,14.52,14.4,14.47,15300.0,10.0843,10.0843,10.0009,10.0496,15300.0
2010-02-04 14:30:00,14.46,14.47,14.45,14.45,16700.0,10.0426,10.0496,10.0357,10.0357,16700.0
2010-02-04 15:00:00,14.45,14.46,14.43,14.44,28900.0,10.0357,10.0426,10.0218,10.0287,28900.0
2010-02-04 15:30:00,14.44,14.45,14.32,14.33,67900.0,10.0287,10.0357,9.9454,9.9523,67900.0
2010-02-05 09:30:00,14.39,14.46,14.2,14.24,35400.0,9.994,10.0426,9.862,9.8898,35400.0
2010-02-05 10:00:00,14.27,14.29,14.15,14.2,28100.0,9.9107,9.9245,9.8273,9.862,28100.0
2010-02-05 10:30:00,14.19,14.23,14.15,14.17,24100.0,9.8551,9.8829,9.8273,9.8412,24100.0
2010-02-05 11:00:00,14.16,14.19,14.15,14.15,18200.0,9.8343,9.8551,9.8273,9.8273,18200.0
2010-02-05 11:30:00,14.15,14.21,14.11,14.15,30600.0,9.8273,9.869,9.7995,9.8273,30600.0
2010-02-05 12:00:00,14.16,14.22,14.15,14.2,29300.0,9.8343,9.8759,9.8273,9.862,29300.0
2010-02-05 12:30:00,14.19,14.26,14.17,14.26,237900.0,9.8551,9.9037,9.8412,9.9037,237900.0
2010-02-05 13:00:00,14.25,14.27,14.23,14.24,24400.0,9.8968,9.9107,9.8829,9.8898,24400.0
2010-02-05 13:30:00,14.24,14.25,14.16,14.2,62800.0,9.8898,9.8968,9.8343,9.862,62800.0
2010-02-05 14:00:00,14.2,14.23,14.15,14.2,53000.0,9.862,9.8829,9.8273,9.862,53000.0
2010-02-05 14:30:00,14.19,14.21,14.16,14.21,40500.0,9.8551,9.869,9.8343,9.869,40500.0
2010-02-05 15:00:00,14.2,14.4,14.17,14.22,61400.0,9.862,10.0009,9.8412,9.8759,61400.0
2010-02-05 15:30:00,14.23,14.34,14.21,14.32,41000.0,9.8829,9.9593,9.869,9.9454,41000.0
2010-02-08 09:30:00,14.58,14.88,14.41,14.84,83400.0,10.126,10.3343,10.0079,10.3065,83400.0
2010-02-08 10:00:00,14.84,14.95,14.82,14.87,81500.0,10.3065,10.3829,10.2926,10.3274,81500.0
2010-02-08 10:30:00,14.88,15.0,14.87,14.99,38800.0,10.3343,10.4176,10.3274,10.4107,38800.0
2010-02-08 11:00:00,15.0,15.0,14.86,14.87,34700.0,10.4176,10.4176,10.3204,10.3274,34700.0
2010-02-08 11:30:00,14.88,14.96,14.88,14.9,38600.0,10.3343,10.3899,10.3343,10.3482,38600.0
2010-02-08 12:00:00,14.9,15.01,14.87,15.01,29000.0,10.3482,10.4246,10.3274,10.4246,29000.0
2010-02-08 12:30:00,15.0,15.0,14.93,15.0,16400.0,10.4176,10.4176,10.369,10.4176,16400.0
2010-02-08 13:00:00,15.0,15.0,14.9,14.97,13700.0,10.4176,10.4176,10.3482,10.3968,13700.0
2010-02-08 13:30:00,14.97,15.0,14.95,15.0,33200.0,10.3968,10.4176,10.3829,10.4176,33200.0
2010-02-08 14:00:00,15.01,15.01,14.95,14.98,43300.0,10.4246,10.4246,10.3829,10.4038,43300.0
2010-02-08 14:30:00,14.97,14.98,14.92,14.92,31700.0,10.3968,10.4038,10.3621,10.3621,31700.0
2010-02-08 15:00:00,14.92,15.01,14.92,14.96,54000.0,10.3621,10.4246,10.3621,10.3899,54000.0
2010-02-08 15:30:00,14.95,15.0,14.76,14.82,120400.0,10.3829,10.4176,10.251,10.2926,120400.0
2010-02-09 09:30:00,14.99,15.07,14.79,14.8,70800.0,10.4107,10.4663,10.2718,10.2787,70800.0
2010-02-09 10:00:00,14.8,14.88,14.73,14.82,47400.0,10.2787,10.3343,10.2301,10.2926,47400.0
2010-02-09 10:30:00,14.82,14.83,14.8,14.82,18300.0,10.2926,10.2996,10.2787,10.2926,18300.0
2010-02-09 11:00:00,14.82,14.82,14.72,14.77,13500.0,10.2926,10.2926,10.2232,10.2579,13500.0
2010-02-09 11:30:00,14.75,14.9,14.74,14.83,63800.0,10.244,10.3482,10.2371,10.2996,63800.0
2010-02-09 12:00:00,14.83,14.92,14.82,14.87,33900.0,10.2996,10.3621,10.2926,10.3274,33900.0
2010-02-09 12:30:00,14.87,14.9,14.7,14.8,33600.0,10.3274,10.3482,10.2093,10.2787,33600.0
2010-02-09 13:00:00,14.82,14.85,14.8,14.84,8600.0,10.2926,10.3135,10.2787,10.3065,8600.0
2010-02-09 13:30:00,14.84,14.88,14.83,14.88,6600.0,10.3065,10.3343,10.2996,10.3343,6600.0
2010-02-09 14:00:00,14.88,14.88,14.85,14.86,17400.0,10.3343,10.3343,10.3135,10.3204,17400.0
2010-02-09 14:30:00,14.86,14.9,14.83,14.88,22300.0,10.3204,10.3482,10.2996,10.3343,22300.0
2010-02-09 15:00:00,14.87,14.9,14.84,14.88,23000.0,10.3274,10.3482,10.3065,10.3343,23000.0
2010-02-09 15:30:00,14.88,14.9,14.87,14.88,43900.0,10.3343,10.3482,10.3274,10.3343,43900.0
2010-02-10 09:30:00,14.8,14.98,14.78,14.88,37500.0,10.2787,10.4038,10.2649,10.3343,37500.0
2010-02-10 10:00:00,14.8,14.8,14.59,14.6,40400.0,10.2787,10.2787,10.1329,10.1398,40400.0
2010-02-10 10:30:00,14.62,14.65,14.58,14.62,20100.0,10.1537,10.1746,10.126,10.1537,20100.0
2010-02-10 11:00:00,14.62,14.64,14.54,14.55,34900.0,10.1537,10.1676,10.0982,10.1051,34900.0
2010-02-10 11:30:00,14.55,14.57,14.52,14.53,39500.0,10.1051,10.119,10.0843,10.0912,39500.0
2010-02-10 12:00:00,14.54,14.55,14.52,14.53,24200.0,10.0982,10.1051,10.0843,10.0912,24200.0
2010-02-10 12:30:00,14.54,14.59,14.52,14.52,20300.0,10.0982,10.1329,10.0843,10.0843,20300.0
2010-02-10 13:00:00,14.52,14.61,14.52,14.56,35800.0,10.0843,10.1468,10.0843,10.1121,35800.0
2010-02-10 13:30:00,14.56,14.57,14.51,14.52,30200.0,10.1121,10.119,10.0773,10.0843,30200.0
2010-02-10 14:00:00,14.54,14.6,14.54,14.59,19500.0,10.0982,10.1398,10.0982,10.1329,19500.0
2010-02-10 14:30:00,14.59,14.6,14.53,14.6,30400.0,10.1329,10.1398,10.0912,10.1398,30400.0
2010-02-10 15:00:00,14.6,14.61,14.58,14.6,34800.0,10.1398,10.1468,10.126,10.1398,34800.0
2010-02-10 15:30:00,14.6,14.61,14.53,14.55,87400.0,10.1398,10.1468,10.0912,10.1051,87400.0
2010-02-11 09:30:00,14.5,14.57,14.42,14.49,59600.0,10.0704,10.119,10.0148,10.0634,59600.0
2010-02-11 10:00:00,14.46,14.52,14.44,14.47,41500.0,10.0426,10.0843,10.0287,10.0496,41500.0
2010-02-11 10:30:00,14.45,14.46,14.41,14.45,21800.0,10.0357,10.0426,10.0079,10.0357,21800.0
2010-02-11 11:00:00,14.45,14.47,14.42,14.46,37100.0,10.0357,10.0496,10.0148,10.0426,37100.0
2010-02-11 11:30:00,14.47,14.51,14.43,14.49,62300.0,10.0496,10.0773,10.0218,10.0634,62300.0
2010-02-11 12:00:00,14.48,14.56,14.48,14.5,37400.0,10.0565,10.1121,10.0565,10.0704,37400.0
2010-02-11 12:30:00,14.51,14.55,14.5,14.53,24200.0,10.0773,10.1051,10.0704,10.0912,24200.0
2010-02-11 13:00:00,14.54,14.58,14.54,14.57,12300.0,10.0982,10.126,10.0982,10.119,12300.0
2010-02-11 13:30:00,14.58,14.58,14.52,14.57,22900.0,10.126,10.126,10.0843,10.119,22900.0
2010-02-11 14:00:00,14.57,14.6,14.54,14.59,47800.0,10.119,10.1398,10.0982,10.1329,47800.0
2010-02-11 14:30:00,14.59,14.6,14.53,14.55,37000.0,10.1329,10.1398,10.0912,10.1051,37000.0
2010-02-11 15:00:00,14.55,14.65,14.55,14.61,37400.0,10.1051,10.1746,10.1051,10.1468,37400.0
2010-02-11 15:30:00,14.6,14.67,14.6,14.67,42500.0,10.1398,10.1885,10.1398,10.1885,42500.0
2010-02-12 09:30:00,14.57,14.57,14.44,14.5,33600.0,10.119,10.119,10.0287,10.0704,33600.0
2010-02-12 10:00:00,14.5,14.6,14.48,14.59,24600.0,10.0704,10.1398,10.0565,10.1329,24600.0
2010-02-12 10:30:00,14.6,14.6,14.55,14.6,20000.0,10.1398,10.1398,10.1051,10.1398,20000.0
2010-02-12 11:00:00,14.59,14.65,14.57,14.63,23700.0,10.1329,10.1746,10.119,10.1607,23700.0
2010-02-12 11:30:00,14.63,14.66,14.61,14.65,21300.0,10.1607,10.1815,10.1468,10.1746,21300.0
2010-02-12 12:00:00,14.65,14.7,14.63,14.69,10900.0,10.1746,10.2093,10.1607,10.2024,10900.0
2010-02-12 12:30:00,14.69,14.69,14.66,14.68,10600.0,10.2024,10.2024,10.1815,10.1954,10600.0
2010-02-12 13:00:00,14.68,14.69,14.58,14.65,15300.0,10.1954,10.2024,10.126,10.1746,15300.0
2010-02-12 13:30:00,14.65,14.66,14.6,14.63,30700.0,10.1746,10.1815,10.1398,10.1607,30700.0
2010-02-12 14:00:00,14.63,14.7,14.62,14.68,18100.0,10.1607,10.2093,10.1537,10.1954,18100.0
2010-02-12 14:30:00,14.68,14.69,14.62,14.65,22800.0,10.1954,10.2024,10.1537,10.1746,22800.0
2010-02-12 15:00:00,14.65,14.65,14.58,14.6,44100.0,10.1746,10.1746,10.126,10.1398,44100.0
2010-02-12 15:30:00,14.6,15.0,14.59,14.86,208300.0,10.1398,10.4176,10.1329,10.3204,208300.0
2010-02-16 09:30:00,14.88,14.88,14.69,14.73,38900.0,10.3343,10.3343,10.2024,10.2301,38900.0
2010-02-16 10:00:00,14.74,14.78,14.65,14.76,45100.0,10.2371,10.2649,10.1746,10.251,45100.0
2010-02-16 10:30:00,14.76,14.86,14.76,14.85,48500.0,10.251,10.3204,10.251,10.3135,48500.0
2010-02-16 11:00:00,14.85,14.86,14.8,14.85,41700.0,10.3135,10.3204,10.2787,10.3135,41700.0
2010-02-16 11:30:00,14.86,14.91,14.82,14.9,26200.0,10.3204,10.3551,10.2926,10.3482,26200.0
2010-02-16 12:00:00,14.9,14.98,14.87,14.88,45300.0,10.3482,10.4038,10.3274,10.3343,45300.0
2010-02-16 12:30:00,14.87,14.88,14.78,14.84,31600.0,10.3274,10.3343,10.2649,10.3065,31600.0
2010-02-16 13:00:00,14.83,14.86,14.8,14.84,34800.0,10.2996,10.3204,10.2787,10.3065,34800.0
2010-02-16 13:30:00,14.83,14.85,14.81,14.82,33800.0,10.2996,10.3135,10.2857,10.2926,33800.0
2010-02-16 14:00:00,14.83,14.83,14.76,14.8,47100.0,10.2996,10.2996,10.251,10.2787,47100.0
2010-02-16 14:30:00,14.8,14.94,14.79,14.85,174800.0,10.2787,10.376,10.2718,10.3135,174800.0
2010-02-16 15:00:00,14.85,14.94,14.85,14.93,54300.0,10.3135,10.376,10.3135,10.369,54300.0
2010-02-16 15:30:00,14.93,15.0,14.93,15.0,92400.0,10.369,10.4176,10.369,10.4176,92400.0
2010-02-17 09:30:00,15.14,15.24,15.1,15.2,44900.0,10.5149,10.5843,10.4871,10.5566,44900.0
2010-02-17 10:00:00,15.21,15.24,15.16,15.18,24400.0,10.5635,10.5843,10.5288,10.5427,24400.0
2010-02-17 10:30:00,15.19,15.2,15.02,15.03,71300.0,10.5496,10.5566,10.4315,10.4385,71300.0
2010-02-17 11:00:00,15.04,15.04,14.88,14.9,47500.0,10.4454,10.4454,10.3343,10.3482,47500.0
2010-02-17 11:30:00,14.89,15.01,14.83,15.0,41200.0,10.3413,10.4246,10.2996,10.4176,41200.0
2010-02-17 12:00:00,15.0,15.1,15.0,15.1,36700.0,10.4176,10.4871,10.4176,10.4871,36700.0
2010-02-17 12:30:00,15.09,15.1,15.08,15.09,15900.0,10.4802,10.4871,10.4732,10.4802,15900.0
2010-02-17 13:00:00,15.1,15.11,15.09,15.11,23500.0,10.4871,10.494,10.4802,10.494,23500.0
2010-02-17 13:30:00,15.11,15.11,15.07,15.07,27500.0,10.494,10.494,10.4663,10.4663,27500.0
2010-02-17 14:00:00,15.07,15.09,15.03,15.05,46800.0,10.4663,10.4802,10.4385,10.4524,46800.0
2010-02-17 14:30:00,15.05,15.06,15.01,15.02,26300.0,10.4524,10.4593,10.4246,10.4315,26300.0
2010-02-17 15:00:00,15.02,15.04,15.0,15.03,31100.0,10.4315,10.4454,10.4176,10.4385,31100.0
2010-02-17 15:30:00,15.03,15.07,14.98,14.98,60900.0,10.4385,10.4663,10.4038,10.4038,60900.0
2010-02-18 09:30:00,14.94,15.0,14.92,15.0,26500.0,10.376,10.4176,10.3621,10.4176,26500.0
2010-02-18 10:00:00,14.99,15.01,14.96,14.99,55600.0,10.4107,10.4246,10.3899,10.4107,55600.0
2010-02-18 10:30:00,15.0,15.08,15.0,15.06,15300.0,10.4176,10.4732,10.4176,10.4593,15300.0
2010-02-18 11:00:00,15.06,15.11,15.05,15.11,24200.0,10.4593,10.494,10.4524,10.494,24200.0
2010-02-18 11:30:00,15.1,15.11,15.07,15.09,24900.0,10.4871,10.494,10.4663,10.4802,24900.0
2010-02-18 12:00:00,15.1,15.13,15.1,15.11,12800.0,10.4871,10.5079,10.4871,10.494,12800.0
2010-02-18 12:30:00,15.1,15.15,15.1,15.15,8800.0,10.4871,10.5218,10.4871,10.5218,8800.0
2010-02-18 13:00:00,15.15,15.18,15.14,15.18,25100.0,10.5218,10.5427,10.5149,10.5427,25100.0
2010-02-18 13:30:00,15.16,15.25,15.16,15.24,23100.0,10.5288,10.5913,10.5288,10.5843,23100.0
2010-02-18 14:00:00,15.23,15.25,15.18,15.25,46900.0,10.5774,10.5913,10.5427,10.5913,46900.0
2010-02-18 14:30:00,15.24,15.26,15.23,15.24,32000.0,10.5843,10.5982,10.5774,10.5843,32000.0
2010-02-18 15:00:00,15.25,15.26,15.2,15.2,24700.0,10.5913,10.5982,10.5566,10.5566,24700.0
2010-02-18 15:30:00,15.2,15.25,15.19,15.23,74500.0,10.5566,10.5913,10.5496,10.5774,74500.0
2010-02-19 09:30:00,15.26,15.27,15.05,15.16,55400.0,10.5982,10.6052,10.4524,10.5288,55400.0
2010-02-19 10:00:00,15.17,15.3,15.15,15.26,33900.0,10.5357,10.626,10.5218,10.5982,33900.0
2010-02-19 10:30:00,15.25,15.3,15.25,15.3,13200.0,10.5913,10.626,10.5913,10.626,13200.0
2010-02-19 11:00:00,15.3,15.31,15.25,15.28,25400.0,10.626,10.6329,10.5913,10.6121,25400.0
2010-02-19 11:30:00,15.28,15.32,15.27,15.31,30000.0,10.6121,10.6399,10.6052,10.6329,30000.0
2010-02-19 12:00:00,15.3,15.31,15.27,15.31,19400.0,10.626,10.6329,10.6052,10.6329,19400.0
2010-02-19 12:30:00,15.3,15.37,15.28,15.3,46300.0,10.626,10.6746,10.6121,10.626,46300.0
2010-02-19 13:00:00,15.3,15.32,15.3,15.3,5300.0,10.626,10.6399,10.626,10.626,5300.0
2010-02-19 13:30:00,15.3,15.32,15.3,15.3,11300.0,10.626,10.6399,10.626,10.626,11300.0
2010-02-19 14:00:00,15.3,15.39,15.29,15.33,56100.0,10.626,10.6885,10.6191,10.6468,56100.0
2010-02-19 14:30:00,15.33,15.38,15.32,15.38,28500.0,10.6468,10.6816,10.6399,10.6816,28500.0
2010-02-19 15:00:00,15.38,15.4,15.35,15.4,55500.0,10.6816,10.6955,10.6607,10.6955,55500.0
2010-02-19 15:30:00,15.4,15.4,15.35,15.37,54900.0,10.6955,10.6955,10.6607,10.6746,54900.0
2010-02-22 09:30:00,15.4,15.49,15.27,15.41,55600.0,10.6955,10.758,10.6052,10.7024,55600.0
2010-02-22 10:00:00,15.4,15.44,15.36,15.44,26300.0,10.6955,10.7232,10.6677,10.7232,26300.0
2010-02-22 10:30:00,15.44,15.48,15.42,15.45,26000.0,10.7232,10.751,10.7093,10.7302,26000.0
2010-02-22 11:00:00,15.45,15.5,15.45,15.49,30500.0,10.7302,10.7649,10.7302,10.758,30500.0
2010-02-22 11:30:00,15.49,15.5,15.49,15.49,22700.0,10.758,10.7649,10.758,10.758,22700.0
2010-02-22 12:00:00,15.49,15.51,15.49,15.5,19700.0,10.758,10.7718,10.758,10.7649,19700.0
2010-02-22 12:30:00,15.49,15.5,15.36,15.42,31100.0,10.758,10.7649,10.6677,10.7093,31100.0
2010-02-22 13:00:00,15.42,15.43,15.28,15.39,88700.0,10.7093,10.7163,10.6121,10.6885,88700.0
2010-02-22 13:30:00,15.38,15.43,15.37,15.37,35700.0,10.6816,10.7163,10.6746,10.6746,35700.0
2010-02-22 14:00:00,15.37,15.42,15.37,15.41,44700.0,10.6746,10.7093,10.6746,10.7024,44700.0
2010-02-22 14:30:00,15.4,15.44,15.4,15.43,30600.0,10.6955,10.7232,10.6955,10.7163,30600.0
2010-02-22 15:00:00,15.43,15.5,15.43,15.48,50900.0,10.7163,10.7649,10.7163,10.751,50900.0
2010-02-22 15:30:00,15.5,15.53,15.43,15.45,129500.0,10.7649,10.7857,10.7163,10.7302,129500.0
2010-02-23 09:30:00,15.39,15.6,15.39,15.45,32100.0,10.6885,10.8344,10.6885,10.7302,32100.0
2010-02-23 10:00:00,15.42,15.42,15.25,15.29,26500.0,10.7093,10.7093,10.5913,10.6191,26500.0
2010-02-23 10:30:00,15.29,15.4,15.29,15.38,30000.0,10.6191,10.6955,10.6191,10.6816,30000.0
2010-02-23 11:00:00,15.38,15.41,15.35,15.35,25100.0,10.6816,10.7024,10.6607,10.6607,25100.0
2010-02-23 11:30:00,15.35,15.41,15.33,15.36,19800.0,10.6607,10.7024,10.6468,10.6677,19800.0
2010-02-23 12:00:00,15.37,15.41,15.36,15.37,22900.0,10.6746,10.7024,10.6677,10.6746,22900.0
2010-02-23 12:30:00,15.37,15.39,15.3,15.3,25000.0,10.6746,10.6885,10.626,10.626,25000.0
2010-02-23 13:00:00,15.31,15.38,15.31,15.37,20500.0,10.6329,10.6816,10.6329,10.6746,20500.0
2010-02-23 13:30:00,15.37,15.37,15.28,15.31,53800.0,10.6746,10.6746,10.6121,10.6329,53800.0
2010-02-23 14:00:00,15.31,15.38,15.3,15.33,31000.0,10.6329,10.6816,10.626,10.6468,31000.0
2010-02-23 14:30:00,15.32,15.42,15.32,15.33,61500.0,10.6399,10.7093,10.6399,10.6468,61500.0
2010-02-23 15:00:00,15.34,15.44,15.34,15.43,36700.0,10.6538,10.7232,10.6538,10.7163,36700.0
2010-02-23 15:30:00,15.43,15.43,15.28,15.3,103700.0,10.7163,10.7163,10.6121,10.626,103700.0
2010-02-24 09:30:00,15.29,15.52,15.29,15.47,26700.0,10.6191,10.7788,10.6191,10.7441,26700.0
2010-02-24 10:00:00,15.47,15.47,15.32,15.37,28600.0,10.7441,10.7441,10.6399,10.6746,28600.0
2010-02-24 10:30:00,15.37,15.55,15.35,15.47,30800.0,10.6746,10.7996,10.6607,10.7441,30800.0
2010-02-24 11:00:00,15.48,15.49,15.33,15.33,40700.0,10.751,10.758,10.6468,10.6468,40700.0
2010-02-24 11:30:00,15.34,15.42,15.33,15.42,24600.0,10.6538,10.7093,10.6468,10.7093,24600.0
2010-02-24 12:00:00,15.41,15.48,15.41,15.45,23500.0,10.7024,10.751,10.7024,10.7302,23500.0
2010-02-24 12:30:00,15.44,15.46,15.36,15.42,49000.0,10.7232,10.7371,10.6677,10.7093,49000.0
2010-02-24 13:00:00,15.43,15.46,15.42,15.43,9900.0,10.7163,10.7371,10.7093,10.7163,9900.0
2010-02-24 13:30:00,15.45,15.46,15.4,15.43,14300.0,10.7302,10.7371,10.6955,10.7163,14300.0
2010-02-24 14:00:00,15.44,15.5,15.38,15.49,71400.0,10.7232,10.7649,10.6816,10.758,71400.0
2010-02-24 14:30:00,15.49,15.5,15.45,15.48,28800.0,10.758,10.7649,10.7302,10.751,28800.0
2010-02-24 15:00:00,15.47,15.49,15.42,15.45,27700.0,10.7441,10.758,10.7093,10.7302,27700.0
2010-02-24 15:30:00,15.44,15.46,15.25,15.29,96900.0,10.7232,10.7371,10.5913,10.6191,96900.0
2010-02-25 09:30:00,15.64,16.23,15.5,15.98,368400.0,10.8621,11.2719,10.7649,11.0983,368400.0
2010-02-25 10:00:00,15.98,16.04,15.85,15.91,181300.0,11.0983,11.1399,11.008,11.0497,181300.0
2010-02-25 10:30:00,15.91,16.02,15.87,15.98,152000.0,11.0497,11.126,11.0219,11.0983,152000.0
2010-02-25 11:00:00,15.99,16.09,15.89,15.98,168100.0,11.1052,11.1747,11.0358,11.0983,168100.0
2010-02-25 11:30:00,15.98,16.01,15.81,15.99,94100.0,11.0983,11.1191,10.9802,11.1052,94100.0
2010-02-25 12:00:00,16.0,16.0,15.92,15.96,93300.0,11.1122,11.1122,11.0566,11.0844,93300.0
2010-02-25 12:30:00,15.97,16.0,15.93,15.99,75200.0,11.0913,11.1122,11.0635,11.1052,75200.0
2010-02-25 13:00:00,15.99,16.0,15.97,15.99,81000.0,11.1052,11.1122,11.0913,11.1052,81000.0
2010-02-25 13:30:00,15.99,16.15,15.96,16.1,196800.0,11.1052,11.2163,11.0844,11.1816,196800.0
2010-02-25 14:00:00,16.1,16.25,16.1,16.16,176800.0,11.1816,11.2858,11.1816,11.2233,176800.0
2010-02-25 14:30:00,16.16,16.2,16.05,16.14,105900.0,11.2233,11.2511,11.1469,11.2094,105900.0
2010-02-25 15:00:00,16.14,16.14,15.97,15.99,207100.0,11.2094,11.2094,11.0913,11.1052,207100.0
2010-02-25 15:30:00,15.99,16.03,15.96,16.02,326400.0,11.1052,11.133,11.0844,11.126,326400.0
2010-02-26 09:30:00,15.83,16.0,15.35,15.91,214900.0,10.9941,11.1122,10.6607,11.0497,214900.0
2010-02-26 10:00:00,15.9,16.05,15.88,15.9,101700.0,11.0427,11.1469,11.0288,11.0427,101700.0
2010-02-26 10:30:00,15.93,16.02,15.84,15.85,42400.0,11.0635,11.126,11.001,11.008,42400.0
2010-02-26 11:00:00,15.84,15.96,15.84,15.94,26000.0,11.001,11.0844,11.001,11.0705,26000.0
2010-02-26 11:30:00,15.94,16.0,15.86,15.88,34400.0,11.0705,11.1122,11.0149,11.0288,34400.0
2010-02-26 12:00:00,15.88,15.91,15.86,15.88,22600.0,11.0288,11.0497,11.0149,11.0288,22600.0
2010-02-26 12:30:00,15.89,15.93,15.88,15.9,25600.0,11.0358,11.0635,11.0288,11.0427,25600.0
2010-02-26 13:00:00,15.91,15.91,15.88,15.89,20300.0,11.0497,11.0497,11.0288,11.0358,20300.0
2010-02-26 13:30:00,15.9,15.95,15.89,15.9,46600.0,11.0427,11.0774,11.0358,11.0427,46600.0
2010-02-26 14:00:00,15.89,16.0,15.89,16.0,16400.0,11.0358,11.1122,11.0358,11.1122,16400.0
2010-02-26 14:30:00,16.0,16.0,15.98,15.99,39300.0,11.1122,11.1122,11.0983,11.1052,39300.0
2010-02-26 15:00:00,15.99,16.05,15.99,16.03,51400.0,11.1052,11.1469,11.1052,11.133,51400.0
2010-02-26 15:30:00,16.03,16.15,16.03,16.13,104400.0,11.133,11.2163,11.133,11.2024,104400.0
2010-03-01 09:30:00,16.2,16.2,16.06,16.11,137400.0,11.2511,11.2511,11.1538,11.1886,137400.0
2010-03-01 10:00:00,16.11,16.18,16.1,16.14,88700.0,11.1886,11.2372,11.1816,11.2094,88700.0
2010-03-01 10:30:00,16.13,16.16,16.09,16.15,112800.0,11.2024,11.2233,11.1747,11.2163,112800.0
2010-03-01 11:00:00,16.15,16.3,16.13,16.27,65400.0,11.2163,11.3205,11.2024,11.2997,65400.0
2010-03-01 11:30:00,16.27,16.36,16.22,16.34,88100.0,11.2997,11.3622,11.265,11.3483,88100.0
2010-03-01 12:00:00,16.35,16.5,16.35,16.48,47300.0,11.3552,11.4594,11.3552,11.4455,47300.0
2010-03-01 12:30:00,16.47,16.52,16.47,16.5,37000.0,11.4386,11.4733,11.4386,11.4594,37000.0
2010-03-01 13:00:00,16.5,16.5,16.44,16.45,33000.0,11.4594,11.4594,11.4177,11.4247,33000.0
2010-03-01 13:30:00,16.44,16.45,16.42,16.42,16000.0,11.4177,11.4247,11.4039,11.4039,16000.0
2010-03-01 14:00:00,16.42,16.42,16.3,16.32,49500.0,11.4039,11.4039,11.3205,11.3344,49500.0
2010-03-01 14:30:00,16.32,16.32,16.29,16.31,48300.0,11.3344,11.3344,11.3136,11.3275,48300.0
2010-03-01 15:00:00,16.31,16.31,16.26,16.28,32100.0,11.3275,11.3275,11.2927,11.3066,32100.0
2010-03-01 15:30:00,16.29,16.29,16.22,16.24,114300.0,11.3136,11.3136,11.265,11.2788,114300.0
2010-03-02 09:30:00,16.69,17.03,16.47,16.84,324200.0,11.5914,11.8275,11.4386,11.6955,324200.0
2010-03-02 10:00:00,16.85,16.87,16.65,16.68,181800.0,11.7025,11.7164,11.5636,11.5844,181800.0
2010-03-02 10:30:00,16.68,16.68,16.61,16.63,135900.0,11.5844,11.5844,11.5358,11.5497,135900.0
2010-03-02 11:00:00,16.62,16.75,16.62,16.75,92100.0,11.5428,11.633,11.5428,11.633,92100.0
2010-03-02 11:30:00,16.75,16.78,16.73,16.75,45500.0,11.633,11.6539,11.6192,11.633,45500.0
2010-03-02 12:00:00,16.75,16.85,16.67,16.82,268700.0,11.633,11.7025,11.5775,11.6817,268700.0
2010-03-02 12:30:00,16.81,16.83,16.78,16.8,29800.0,11.6747,11.6886,11.6539,11.6678,29800.0
2010-03-02 13:00:00,16.8,16.89,16.79,16.85,74300.0,11.6678,11.7303,11.6608,11.7025,74300.0
2010-03-02 13:30:00,16.85,17.02,16.83,16.99,79300.0,11.7025,11.8206,11.6886,11.7997,79300.0
2010-03-02 14:00:00,16.99,17.01,16.92,16.93,51500.0,11.7997,11.8136,11.7511,11.7581,51500.0
2010-03-02 14:30:00,16.93,16.96,16.91,16.94,45800.0,11.7581,11.7789,11.7442,11.765,45800.0
2010-03-02 15:00:00,16.95,16.95,16.89,16.9,138500.0,11.7719,11.7719,11.7303,11.7372,138500.0
2010-03-02 15:30:00,16.9,16.92,16.84,16.89,159800.0,11.7372,11.7511,11.6955,11.7303,159800.0
2010-03-03 09:30:00,16.82,16.93,16.7,16.77,87000.0,11.8078,11.885,11.7236,11.7727,87000.0
2010-03-03 10:00:00,16.77,16.83,16.68,16.76,153400.0,11.7727,11.8148,11.7095,11.7657,153400.0
2010-03-03 10:30:00,16.75,16.79,16.71,16.73,85900.0,11.7587,11.7867,11.7306,11.7446,85900.0
2010-03-03 11:00:00,16.72,16.77,16.72,16.75,35400.0,11.7376,11.7727,11.7376,11.7587,35400.0
2010-03-03 11:30:00,16.75,16.81,16.74,16.81,51900.0,11.7587,11.8008,11.7516,11.8008,51900.0
2010-03-03 12:00:00,16.81,16.82,16.77,16.79,26800.0,11.8008,11.8078,11.7727,11.7867,26800.0
2010-03-03 12:30:00,16.79,16.82,16.77,16.81,38100.0,11.7867,11.8078,11.7727,11.8008,38100.0
2010-03-03 13:00:00,16.8,16.83,16.7,16.79,52200.0,11.7938,11.8148,11.7236,11.7867,52200.0
2010-03-03 13:30:00,16.79,16.79,16.74,16.78,29300.0,11.7867,11.7867,11.7516,11.7797,29300.0
2010-03-03 14:00:00,16.78,16.89,16.78,16.87,45400.0,11.7797,11.8569,11.7797,11.8429,45400.0
2010-03-03 14:30:00,16.87,16.92,16.82,16.87,48900.0,11.8429,11.878,11.8078,11.8429,48900.0
2010-03-03 15:00:00,16.87,16.87,16.72,16.73,79900.0,11.8429,11.8429,11.7376,11.7446,79900.0
2010-03-03 15:30:00,16.72,16.75,16.62,16.65,136800.0,11.7376,11.7587,11.6674,11.6885,136800.0
2010-03-04 09:30:00,16.74,16.93,16.53,16.93,51200.0,11.7516,11.885,11.6042,11.885,51200.0
2010-03-04 10:00:00,16.9,16.91,16.83,16.83,43500.0,11.864,11.871,11.8148,11.8148,43500.0
2010-03-04 10:30:00,16.84,16.87,16.8,16.85,28600.0,11.8218,11.8429,11.7938,11.8289,28600.0
2010-03-04 11:00:00,16.85,16.86,16.8,16.8,33700.0,11.8289,11.8359,11.7938,11.7938,33700.0
2010-03-04 11:30:00,16.8,16.87,16.8,16.87,27700.0,11.7938,11.8429,11.7938,11.8429,27700.0
2010-03-04 12:00:00,16.86,16.9,16.85,16.89,16800.0,11.8359,11.864,11.8289,11.8569,16800.0
2010-03-04 12:30:00,16.88,16.89,16.85,16.88,15500.0,11.8499,11.8569,11.8289,11.8499,15500.0
2010-03-04 13:00:00,16.88,16.91,16.87,16.89,36900.0,11.8499,11.871,11.8429,11.8569,36900.0
2010-03-04 13:30:00,16.89,16.94,16.88,16.92,40900.0,11.8569,11.892,11.8499,11.878,40900.0
2010-03-04 14:00:00,16.92,16.94,16.92,16.94,15300.0,11.878,11.892,11.878,11.892,15300.0
2010-03-04 14:30:00,16.94,17.01,16.94,16.98,35200.0,11.892,11.9412,11.892,11.9201,35200.0
2010-03-04 15:00:00,16.98,16.98,16.94,16.96,46000.0,11.9201,11.9201,11.892,11.9061,46000.0
2010-03-04 15:30:00,16.96,17.0,16.93,16.99,121900.0,11.9061,11.9342,11.885,11.9271,121900.0
2010-03-05 09:30:00,17.0,17.09,16.91,17.09,90500.0,11.9342,11.9973,11.871,11.9973,90500.0
2010-03-05 10:00:00,17.09,17.13,17.06,17.13,80400.0,11.9973,12.0254,11.9763,12.0254,80400.0
2010-03-05 10:30:00,17.12,17.13,17.07,17.1,20500.0,12.0184,12.0254,11.9833,12.0044,20500.0
2010-03-05 11:00:00,17.11,17.12,17.03,17.04,33700.0,12.0114,12.0184,11.9552,11.9622,33700.0
2010-03-05 11:30:00,17.04,17.06,17.0,17.01,35900.0,11.9622,11.9763,11.9342,11.9412,35900.0
2010-03-05 12:00:00,17.01,17.06,17.0,17.06,18900.0,11.9412,11.9763,11.9342,11.9763,18900.0
2010-03-05 12:30:00,17.05,17.13,16.97,17.07,55000.0,11.9693,12.0254,11.9131,11.9833,55000.0
2010-03-05 13:00:00,17.07,17.13,17.07,17.12,16700.0,11.9833,12.0254,11.9833,12.0184,16700.0
2010-03-05 13:30:00,17.11,17.15,17.09,17.14,57900.0,12.0114,12.0395,11.9973,12.0324,57900.0
2010-03-05 14:00:00,17.13,17.15,17.12,17.12,24700.0,12.0254,12.0395,12.0184,12.0184,24700.0
2010-03-05 14:30:00,17.12,17.21,17.12,17.2,33000.0,12.0184,12.0816,12.0184,12.0746,33000.0
2010-03-05 15:00:00,17.21,17.25,17.15,17.16,51400.0,12.0816,12.1097,12.0395,12.0465,51400.0
2010-03-05 15:30:00,17.16,17.2,17.1,17.12,119700.0,12.0465,12.0746,12.0044,12.0184,119700.0
2010-03-08 09:30:00,17.09,17.25,17.0,17.21,92800.0,11.9973,12.1097,11.9342,12.0816,92800.0
2010-03-08 10:00:00,17.2,17.28,17.19,17.25,74700.0,12.0746,12.1307,12.0675,12.1097,74700.0
2010-03-08 10:30:00,17.25,17.27,17.16,17.27,50700.0,12.1097,12.1237,12.0465,12.1237,50700.0
2010-03-08 11:00:00,17.27,17.29,17.17,17.17,41200.0,12.1237,12.1377,12.0535,12.0535,41200.0
2010-03-08 11:30:00,17.18,17.21,17.17,17.17,42000.0,12.0605,12.0816,12.0535,12.0535,42000.0
2010-03-08 12:00:00,17.18,17.27,17.18,17.27,23700.0,12.0605,12.1237,12.0605,12.1237,23700.0
2010-03-08 12:30:00,17.26,17.29,17.21,17.24,31800.0,12.1167,12.1377,12.0816,12.1026,31800.0
2010-03-08 13:00:00,17.24,17.32,17.24,17.31,70700.0,12.1026,12.1588,12.1026,12.1518,70700.0
2010-03-08 13:30:00,17.31,17.43,17.31,17.37,37100.0,12.1518,12.236,12.1518,12.1939,37100.0
2010-03-08 14:00:00,17.38,17.49,17.38,17.49,41600.0,12.2009,12.2781,12.2009,12.2781,41600.0
2010-03-08 14:30:00,17.47,17.5,17.45,17.46,51900.0,12.2641,12.2852,12.2501,12.2571,51900.0
2010-03-08 15:00:00,17.46,17.47,17.38,17.46,50800.0,12.2571,12.2641,12.2009,12.2571,50800.0
2010-03-08 15:30:00,17.46,17.5,17.43,17.46,136100.0,12.2571,12.2852,12.236,12.2571,136100.0
2010-03-09 09:30:00,17.35,17.49,17.35,17.4,33800.0,12.1799,12.2781,12.1799,12.215,33800.0
2010-03-09 10:00:00,17.4,17.48,17.35,17.42,61800.0,12.215,12.2711,12.1799,12.229,61800.0
2010-03-09 10:30:00,17.43,17.48,17.43,17.47,26400.0,12.236,12.2711,12.236,12.2641,26400.0
2010-03-09 11:00:00,17.46,17.47,17.45,17.45,34400.0,12.2571,12.2641,12.2501,12.2501,34400.0
2010-03-09 11:30:00,17.44,17.48,17.41,17.42,29400.0,12.243,12.2711,12.222,12.229,29400.0
2010-03-09 12:00:00,17.42,17.47,17.42,17.47,37200.0,12.229,12.2641,12.229,12.2641,37200.0
2010-03-09 12:30:00,17.46,17.47,17.44,17.47,38400.0,12.2571,12.2641,12.243,12.2641,38400.0
2010-03-09 13:00:00,17.47,17.48,17.44,17.46,54500.0,12.2641,12.2711,12.243,12.2571,54500.0
2010-03-09 13:30:00,17.46,17.47,17.45,17.47,43600.0,12.2571,12.2641,12.2501,12.2641,43600.0
2010-03-09 14:00:00,17.46,17.54,17.46,17.53,81300.0,12.2571,12.3132,12.2571,12.3062,81300.0
2010-03-09 14:30:00,17.53,17.56,17.47,17.49,56100.0,12.3062,12.3273,12.2641,12.2781,56100.0
2010-03-09 15:00:00,17.49,17.59,17.48,17.59,57700.0,12.2781,12.3483,12.2711,12.3483,57700.0
2010-03-09 15:30:00,17.59,17.66,17.53,17.61,136500.0,12.3483,12.3975,12.3062,12.3624,136500.0
2010-03-10 09:30:00,17.67,17.95,17.63,17.9,80300.0,12.4045,12.6011,12.3764,12.566,80300.0
2010-03-10 10:00:00,17.91,17.96,17.86,17.9,124600.0,12.573,12.6081,12.5379,12.566,124600.0
2010-03-10 10:30:00,17.9,17.92,17.86,17.89,67000.0,12.566,12.58,12.5379,12.5589,67000.0
2010-03-10 11:00:00,17.9,17.9,17.86,17.9,49400.0,12.566,12.566,12.5379,12.566,49400.0
2010-03-10 11:30:00,17.9,17.95,17.89,17.95,47000.0,12.566,12.6011,12.5589,12.6011,47000.0
2010-03-10 12:00:00,17.95,17.95,17.9,17.9,35000.0,12.6011,12.6011,12.566,12.566,35000.0
2010-03-10 12:30:00,17.9,17.96,17.9,17.96,9800.0,12.566,12.6081,12.566,12.6081,9800.0
2010-03-10 13:00:00,17.96,18.07,17.96,18.01,67600.0,12.6081,12.6853,12.6081,12.6432,67600.0
2010-03-10 13:30:00,18.01,18.08,18.01,18.05,45300.0,12.6432,12.6923,12.6432,12.6713,45300.0
2010-03-10 14:00:00,18.05,18.1,18.03,18.05,101500.0,12.6713,12.7064,12.6572,12.6713,101500.0
2010-03-10 14:30:00,18.05,18.13,18.01,18.09,61800.0,12.6713,12.7274,12.6432,12.6993,61800.0
2010-03-10 15:00:00,18.09,18.26,18.08,18.11,107400.0,12.6993,12.8187,12.6923,12.7134,107400.0
2010-03-10 15:30:00,18.1,18.2,18.06,18.14,133500.0,12.7064,12.7766,12.6783,12.7344,133500.0
2010-03-11 09:30:00,16.78,17.09,16.57,16.89,1496600.0,11.7797,11.9973,11.6323,11.8569,1496600.0
2010-03-11 10:00:00,16.89,17.01,16.88,16.94,409000.0,11.8569,11.9412,11.8499,11.892,409000.0
2010-03-11 10:30:00,16.94,16.97,16.91,16.93,273100.0,11.892,11.9131,11.871,11.885,273100.0
2010-03-11 11:00:00,16.92,16.95,16.86,16.9,356600.0,11.878,11.8991,11.8359,11.864,356600.0
2010-03-11 11:30:00,16.9,17.1,16.88,17.08,255700.0,11.864,12.0044,11.8499,11.9903,255700.0
2010-03-11 12:00:00,17.08,17.14,16.95,16.99,313600.0,11.9903,12.0324,11.8991,11.9271,313600.0
2010-03-11 12:30:00,16.99,17.0,16.9,16.99,141600.0,11.9271,11.9342,11.864,11.9271,141600.0
2010-03-11 13:00:00,16.99,17.0,16.87,16.92,191100.0,11.9271,11.9342,11.8429,11.878,191100.0
2010-03-11 13:30:00,16.92,17.0,16.9,16.97,186900.0,11.878,11.9342,11.864,11.9131,186900.0
2010-03-11 14:00:00,16.97,17.0,16.93,16.96,199100.0,11.9131,11.9342,11.885,11.9061,199100.0
2010-03-11 14:30:00,16.95,17.02,16.95,16.98,211600.0,11.8991,11.9482,11.8991,11.9201,211600.0
2010-03-11 15:00:00,16.98,17.03,16.95,17.02,326900.0,11.9201,11.9552,11.8991,11.9482,326900.0
2010-03-11 15:30:00,17.02,17.17,17.0,17.1,502000.0,11.9482,12.0535,11.9342,12.0044,502000.0
2010-03-12 09:30:00,17.18,17.23,16.94,17.16,189700.0,12.0605,12.0956,11.892,12.0465,189700.0
2010-03-12 10:00:00,17.15,17.16,17.08,17.14,306000.0,12.0395,12.0465,11.9903,12.0324,306000.0
2010-03-12 10:30:00,17.15,17.24,17.15,17.21,170800.0,12.0395,12.1026,12.0395,12.0816,170800.0
2010-03-12 11:00:00,17.2,17.24,17.19,17.22,98000.0,12.0746,12.1026,12.0675,12.0886,98000.0
2010-03-12 11:30:00,17.2,17.22,17.18,17.2,70000.0,12.0746,12.0886,12.0605,12.0746,70000.0
2010-03-12 12:00:00,17.19,17.2,17.1,17.15,99500.0,12.0675,12.0746,12.0044,12.0395,99500.0
2010-03-12 12:30:00,17.15,17.23,17.13,17.15,72200.0,12.0395,12.0956,12.0254,12.0395,72200.0
2010-03-12 13:00:00,17.15,17.2,17.15,17.18,59900.0,12.0395,12.0746,12.0395,12.0605,59900.0
2010-03-12 13:30:00,17.18,17.2,17.18,17.19,47200.0,12.0605,12.0746,12.0605,12.0675,47200.0
2010-03-12 14:00:00,17.2,17.24,17.19,17.23,83900.0,12.0746,12.1026,12.0675,12.0956,83900.0
2010-03-12 14:30:00,17.22,17.25,17.22,17.24,152200.0,12.0886,12.1097,12.0886,12.1026,152200.0
2010-03-12 15:00:00,17.24,17.28,17.19,17.23,153200.0,12.1026,12.1307,12.0675,12.0956,153200.0
2010-03-12 15:30:00,17.22,17.25,17.19,17.2,242100.0,12.0886,12.1097,12.0675,12.0746,242100.0
2010-03-15 09:30:00,17.24,17.28,17.02,17.1,122900.0,12.1026,12.1307,11.9482,12.0044,122900.0
2010-03-15 10:00:00,17.11,17.25,17.09,17.22,106600.0,12.0114,12.1097,11.9973,12.0886,106600.0
2010-03-15 10:30:00,17.22,17.24,17.18,17.21,35700.0,12.0886,12.1026,12.0605,12.0816,35700.0
2010-03-15 11:00:00,17.2,17.22,17.12,17.19,84600.0,12.0746,12.0886,12.0184,12.0675,84600.0
2010-03-15 11:30:00,17.19,17.25,17.19,17.24,62300.0,12.0675,12.1097,12.0675,12.1026,62300.0
2010-03-15 12:00:00,17.24,17.25,17.22,17.24,47800.0,12.1026,12.1097,12.0886,12.1026,47800.0
2010-03-15 12:30:00,17.23,17.31,17.23,17.31,85300.0,12.0956,12.1518,12.0956,12.1518,85300.0
2010-03-15 13:00:00,17.32,17.33,17.24,17.32,90500.0,12.1588,12.1658,12.1026,12.1588,90500.0
2010-03-15 13:30:00,17.32,17.42,17.3,17.38,88300.0,12.1588,12.229,12.1448,12.2009,88300.0
2010-03-15 14:00:00,17.38,17.44,17.37,17.39,82000.0,12.2009,12.243,12.1939,12.2079,82000.0
2010-03-15 14:30:00,17.38,17.38,17.32,17.34,81100.0,12.2009,12.2009,12.1588,12.1728,81100.0
2010-03-15 15:00:00,17.35,17.39,17.31,17.39,47600.0,12.1799,12.2079,12.1518,12.2079,47600.0
2010-03-15 15:30:00,17.39,17.4,17.3,17.31,171200.0,12.2079,12.215,12.1448,12.1518,171200.0
2010-03-16 09:30:00,17.38,17.41,17.25,17.31,44200.0,12.2009,12.222,12.1097,12.1518,44200.0
2010-03-16 10:00:00,17.31,17.38,17.3,17.35,83600.0,12.1518,12.2009,12.1448,12.1799,83600.0
2010-03-16 10:30:00,17.35,17.38,17.33,17.37,60700.0,12.1799,12.2009,12.1658,12.1939,60700.0
2010-03-16 11:00:00,17.37,17.38,17.35,17.36,34000.0,12.1939,12.2009,12.1799,12.1869,34000.0
2010-03-16 11:30:00,17.35,17.38,17.35,17.37,51200.0,12.1799,12.2009,12.1799,12.1939,51200.0
2010-03-16 12:00:00,17.37,17.37,17.35,17.35,42400.0,12.1939,12.1939,12.1799,12.1799,42400.0
2010-03-16 12:30:00,17.35,17.4,17.35,17.39,210400.0,12.1799,12.215,12.1799,12.2079,210400.0
2010-03-16 13:00:00,17.39,17.4,17.36,17.36,51800.0,12.2079,12.215,12.1869,12.1869,51800.0
2010-03-16 13:30:00,17.36,17.4,17.34,17.36,45900.0,12.1869,12.215,12.1728,12.1869,45900.0
2010-03-16 14:00:00,17.36,17.38,17.35,17.38,38300.0,12.1869,12.2009,12.1799,12.2009,38300.0
2010-03-16 14:30:00,17.37,17.39,17.34,17.36,73800.0,12.1939,12.2079,12.1728,12.1869,73800.0
2010-03-16 15:00:00,17.36,17.37,17.3,17.37,40500.0,12.1869,12.1939,12.1448,12.1939,40500.0
2010-03-16 15:30:00,17.37,17.38,17.32,17.36,100700.0,12.1939,12.2009,12.1588,12.1869,100700.0
2010-03-17 09:30:00,17.33,17.4,17.3,17.38,37000.0,12.1658,12.215,12.1448,12.2009,37000.0
2010-03-17 10:00:00,17.38,17.4,17.3,17.33,49000.0,12.2009,12.215,12.1448,12.1658,49000.0
2010-03-17 10:30:00,17.33,17.34,17.21,17.26,23500.0,12.1658,12.1728,12.0816,12.1167,23500.0
2010-03-17 11:00:00,17.27,17.28,17.24,17.27,24700.0,12.1237,12.1307,12.1026,12.1237,24700.0
2010-03-17 11:30:00,17.28,17.28,17.24,17.24,27300.0,12.1307,12.1307,12.1026,12.1026,27300.0
2010-03-17 12:00:00,17.24,17.29,17.24,17.25,27000.0,12.1026,12.1377,12.1026,12.1097,27000.0
2010-03-17 12:30:00,17.24,17.26,17.12,17.25,47000.0,12.1026,12.1167,12.0184,12.1097,47000.0
2010-03-17 13:00:00,17.25,17.3,17.24,17.29,67100.0,12.1097,12.1448,12.1026,12.1377,67100.0
2010-03-17 13:30:00,17.29,17.33,17.23,17.27,96300.0,12.1377,12.1658,12.0956,12.1237,96300.0
2010-03-17 14:00:00,17.27,17.3,17.27,17.28,47300.0,12.1237,12.1448,12.1237,12.1307,47300.0
2010-03-17 14:30:00,17.29,17.3,17.28,17.29,42700.0,12.1377,12.1448,12.1307,12.1377,42700.0
2010-03-17 15:00:00,17.29,17.3,17.24,17.28,56000.0,12.1377,12.1448,12.1026,12.1307,56000.0
2010-03-17 15:30:00,17.27,17.33,17.26,17.28,121500.0,12.1237,12.1658,12.1167,12.1307,121500.0
2010-03-18 09:30:00,17.2,17.31,17.2,17.27,15600.0,12.0746,12.1518,12.0746,12.1237,15600.0
2010-03-18 10:00:00,17.27,17.36,17.18,17.31,46700.0,12.1237,12.1869,12.0605,12.1518,46700.0
2010-03-18 10:30:00,17.3,17.33,17.28,17.32,43600.0,12.1448,12.1658,12.1307,12.1588,43600.0
2010-03-18 11:00:00,17.32,17.33,17.29,17.29,37900.0,12.1588,12.1658,12.1377,12.1377,37900.0
2010-03-18 11:30:00,17.29,17.31,17.28,17.28,24500.0,12.1377,12.1518,12.1307,12.1307,24500.0
2010-03-18 12:00:00,17.29,17.3,17.28,17.29,18900.0,12.1377,12.1448,12.1307,12.1377,18900.0
2010-03-18 12:30:00,17.29,17.31,17.25,17.3,23900.0,12.1377,12.1518,12.1097,12.1448,23900.0
2010-03-18 13:00:00,17.3,17.31,17.29,17.29,23900.0,12.1448,12.1518,12.1377,12.1377,23900.0
2010-03-18 13:30:00,17.29,17.3,17.26,17.28,19900.0,12.1377,12.1448,12.1167,12.1307,19900.0
2010-03-18 14:00:00,17.29,17.33,17.28,17.32,60000.0,12.1377,12.1658,12.1307,12.1588,60000.0
2010-03-18 14:30:00,17.33,17.33,17.28,17.28,28300.0,12.1658,12.1658,12.1307,12.1307,28300.0
2010-03-18 15:00:00,17.28,17.3,17.26,17.28,33000.0,12.1307,12.1448,12.1167,12.1307,33000.0
2010-03-18 15:30:00,17.28,17.3,17.24,17.26,148600.0,12.1307,12.1448,12.1026,12.1167,148600.0
2010-03-19 09:30:00,17.25,17.29,17.2,17.27,89700.0,12.1097,12.1377,12.0746,12.1237,89700.0
2010-03-19 10:00:00,17.27,17.3,17.23,17.28,56500.0,12.1237,12.1448,12.0956,12.1307,56500.0
2010-03-19 10:30:00,17.29,17.3,17.21,17.26,67600.0,12.1377,12.1448,12.0816,12.1167,67600.0
2010-03-19 11:00:00,17.27,17.27,17.24,17.25,52900.0,12.1237,12.1237,12.1026,12.1097,52900.0
2010-03-19 11:30:00,17.24,17.29,17.24,17.28,46900.0,12.1026,12.1377,12.1026,12.1307,46900.0
2010-03-19 12:00:00,17.29,17.29,17.24,17.24,64300.0,12.1377,12.1377,12.1026,12.1026,64300.0
2010-03-19 12:30:00,17.24,17.27,17.2,17.25,30400.0,12.1026,12.1237,12.0746,12.1097,30400.0
2010-03-19 13:00:00,17.25,17.28,17.24,17.24,26300.0,12.1097,12.1307,12.1026,12.1026,26300.0
2010-03-19 13:30:00,17.24,17.26,17.18,17.26,60900.0,12.1026,12.1167,12.0605,12.1167,60900.0
2010-03-19 14:00:00,17.26,17.31,17.26,17.3,38600.0,12.1167,12.1518,12.1167,12.1448,38600.0
2010-03-19 14:30:00,17.31,17.35,17.28,17.29,73100.0,12.1518,12.1799,12.1307,12.1377,73100.0
2010-03-19 15:00:00,17.3,17.37,17.28,17.36,127500.0,12.1448,12.1939,12.1307,12.1869,127500.0
2010-03-19 15:30:00,17.35,17.36,17.24,17.24,247100.0,12.1799,12.1869,12.1026,12.1026,247100.0
2010-03-22 09:30:00,17.18,17.35,17.03,17.25,50400.0,12.0605,12.1799,11.9552,12.1097,50400.0
2010-03-22 10:00:00,17.26,17.28,17.21,17.26,65700.0,12.1167,12.1307,12.0816,12.1167,65700.0
2010-03-22 10:30:00,17.25,17.26,17.21,17.25,54700.0,12.1097,12.1167,12.0816,12.1097,54700.0
2010-03-22 11:00:00,17.24,17.29,17.24,17.26,38100.0,12.1026,12.1377,12.1026,12.1167,38100.0
2010-03-22 11:30:00,17.26,17.31,17.25,17.29,39400.0,12.1167,12.1518,12.1097,12.1377,39400.0
2010-03-22 12:00:00,17.29,17.3,17.25,17.27,30200.0,12.1377,12.1448,12.1097,12.1237,30200.0
2010-03-22 12:30:00,17.27,17.3,17.25,17.27,32500.0,12.1237,12.1448,12.1097,12.1237,32500.0
2010-03-22 13:00:00,17.27,17.32,17.26,17.31,47900.0,12.1237,12.1588,12.1167,12.1518,47900.0
2010-03-22 13:30:00,17.31,17.47,17.31,17.45,58700.0,12.1518,12.2641,12.1518,12.2501,58700.0
2010-03-22 14:00:00,17.45,17.5,17.43,17.44,54500.0,12.2501,12.2852,12.236,12.243,54500.0
2010-03-22 14:30:00,17.45,17.5,17.38,17.5,60200.0,12.2501,12.2852,12.2009,12.2852,60200.0
2010-03-22 15:00:00,17.49,17.57,17.46,17.53,94400.0,12.2781,12.3343,12.2571,12.3062,94400.0
2010-03-22 15:30:00,17.52,17.67,17.49,17.49,223800.0,12.2992,12.4045,12.2781,12.2781,223800.0
2010-03-23 09:30:00,17.5,17.61,17.4,17.6,52300.0,12.2852,12.3624,12.215,12.3554,52300.0
2010-03-23 10:00:00,17.6,17.68,17.51,17.63,64500.0,12.3554,12.4115,12.2922,12.3764,64500.0
2010-03-23 10:30:00,17.63,17.64,17.44,17.45,52900.0,12.3764,12.3834,12.243,12.2501,52900.0
2010-03-23 11:00:00,17.45,17.55,17.45,17.5,24900.0,12.2501,12.3203,12.2501,12.2852,24900.0
2010-03-23 11:30:00,17.5,17.6,17.5,17.58,27200.0,12.2852,12.3554,12.2852,12.3413,27200.0
2010-03-23 12:00:00,17.59,17.6,17.56,17.59,34300.0,12.3483,12.3554,12.3273,12.3483,34300.0
2010-03-23 12:30:00,17.59,17.61,17.55,17.57,27400.0,12.3483,12.3624,12.3203,12.3343,27400.0
2010-03-23 13:00:00,17.57,17.59,17.54,17.59,20600.0,12.3343,12.3483,12.3132,12.3483,20600.0
2010-03-23 13:30:00,17.58,17.65,17.56,17.61,32300.0,12.3413,12.3905,12.3273,12.3624,32300.0
2010-03-23 14:00:00,17.61,17.66,17.6,17.65,28100.0,12.3624,12.3975,12.3554,12.3905,28100.0
2010-03-23 14:30:00,17.65,17.69,17.64,17.68,25100.0,12.3905,12.4185,12.3834,12.4115,25100.0
2010-03-23 15:00:00,17.67,17.75,17.53,17.75,64400.0,12.4045,12.4607,12.3062,12.4607,64400.0
2010-03-23 15:30:00,17.74,17.8,17.7,17.72,156800.0,12.4536,12.4958,12.4256,12.4396,156800.0
2010-03-24 09:30:00,17.67,17.69,17.58,17.63,35200.0,12.4045,12.4185,12.3413,12.3764,35200.0
2010-03-24 10:00:00,17.64,17.75,17.56,17.72,22700.0,12.3834,12.4607,12.3273,12.4396,22700.0
2010-03-24 10:30:00,17.72,17.72,17.64,17.66,27000.0,12.4396,12.4396,12.3834,12.3975,27000.0
2010-03-24 11:00:00,17.66,17.67,17.56,17.59,22100.0,12.3975,12.4045,12.3273,12.3483,22100.0
2010-03-24 11:30:00,17.59,17.62,17.58,17.62,9600.0,12.3483,12.3694,12.3413,12.3694,9600.0
2010-03-24 12:00:00,17.63,17.63,17.52,17.59,15700.0,12.3764,12.3764,12.2992,12.3483,15700.0
2010-03-24 12:30:00,17.59,17.63,17.59,17.61,9400.0,12.3483,12.3764,12.3483,12.3624,9400.0
2010-03-24 13:00:00,17.62,17.66,17.58,17.65,10100.0,12.3694,12.3975,12.3413,12.3905,10100.0
2010-03-24 13:30:00,17.65,17.68,17.61,17.64,17200.0,12.3905,12.4115,12.3624,12.3834,17200.0
2010-03-24 14:00:00,17.64,17.64,17.58,17.58,18700.0,12.3834,12.3834,12.3413,12.3413,18700.0
2010-03-24 14:30:00,17.58,17.63,17.56,17.63,11000.0,12.3413,12.3764,12.3273,12.3764,11000.0
2010-03-24 15:00:00,17.62,17.7,17.62,17.68,31100.0,12.3694,12.4256,12.3694,12.4115,31100.0
2010-03-24 15:30:00,17.68,17.74,17.67,17.7,109300.0,12.4115,12.4536,12.4045,12.4256,109300.0
2010-03-25 09:30:00,17.91,18.1,17.87,18.01,197900.0,12.573,12.7064,12.5449,12.6432,197900.0
2010-03-25 10:00:00,18.01,18.07,17.91,18.0,78900.0,12.6432,12.6853,12.573,12.6362,78900.0
2010-03-25 10:30:00,18.01,18.02,17.91,17.92,30200.0,12.6432,12.6502,12.573,12.58,30200.0
2010-03-25 11:00:00,17.93,18.16,17.91,18.14,56000.0,12.587,12.7485,12.573,12.7344,56000.0
2010-03-25 11:30:00,18.15,18.23,18.15,18.19,84900.0,12.7415,12.7976,12.7415,12.7695,84900.0
2010-03-25 12:00:00,18.18,18.32,18.17,18.29,80600.0,12.7625,12.8608,12.7555,12.8397,80600.0
2010-03-25 12:30:00,18.3,18.36,18.25,18.33,58400.0,12.8468,12.8889,12.8117,12.8678,58400.0
2010-03-25 13:00:00,18.33,18.47,18.32,18.43,129200.0,12.8678,12.9661,12.8608,12.938,129200.0
2010-03-25 13:30:00,18.42,18.44,18.35,18.37,68600.0,12.931,12.945,12.8819,12.8959,68600.0
2010-03-25 14:00:00,18.37,18.37,18.2,18.2,110300.0,12.8959,12.8959,12.7766,12.7766,110300.0
2010-03-25 14:30:00,18.2,18.27,18.2,18.24,77800.0,12.7766,12.8257,12.7766,12.8046,77800.0
2010-03-25 15:00:00,18.24,18.43,18.23,18.23,126200.0,12.8046,12.938,12.7976,12.7976,126200.0
2010-03-25 15:30:00,18.23,18.31,18.2,18.22,221600.0,12.7976,12.8538,12.7766,12.7906,221600.0
2010-03-26 09:30:00,18.29,18.33,18.14,18.28,154900.0,12.8397,12.8678,12.7344,12.8327,154900.0
2010-03-26 10:00:00,18.28,18.34,18.23,18.3,210300.0,12.8327,12.8748,12.7976,12.8468,210300.0
2010-03-26 10:30:00,18.29,18.31,18.26,18.29,26600.0,12.8397,12.8538,12.8187,12.8397,26600.0
2010-03-26 11:00:00,18.29,18.34,18.27,18.27,55800.0,12.8397,12.8748,12.8257,12.8257,55800.0
2010-03-26 11:30:00,18.26,18.29,18.2,18.2,25600.0,12.8187,12.8397,12.7766,12.7766,25600.0
2010-03-26 12:00:00,18.2,18.32,18.2,18.28,44500.0,12.7766,12.8608,12.7766,12.8327,44500.0
2010-03-26 12:30:00,18.28,18.29,18.13,18.16,24700.0,12.8327,12.8397,12.7274,12.7485,24700.0
2010-03-26 13:00:00,18.16,18.2,18.11,18.19,49900.0,12.7485,12.7766,12.7134,12.7695,49900.0
2010-03-26 13:30:00,18.18,18.2,18.1,18.12,11200.0,12.7625,12.7766,12.7064,12.7204,11200.0
2010-03-26 14:00:00,18.11,18.2,18.07,18.2,43900.0,12.7134,12.7766,12.6853,12.7766,43900.0
2010-03-26 14:30:00,18.19,18.2,18.12,18.13,29400.0,12.7695,12.7766,12.7204,12.7274,29400.0
2010-03-26 15:00:00,18.14,18.18,18.13,18.13,22500.0,12.7344,12.7625,12.7274,12.7274,22500.0
2010-03-26 15:30:00,18.13,18.2,18.13,18.19,113800.0,12.7274,12.7766,12.7274,12.7695,113800.0
2010-03-29 09:30:00,17.87,17.9,17.08,17.65,249000.0,12.5449,12.566,11.9903,12.3905,249000.0
2010-03-29 10:00:00,17.65,17.88,17.65,17.69,73200.0,12.3905,12.5519,12.3905,12.4185,73200.0
2010-03-29 10:30:00,17.69,17.75,17.63,17.75,28500.0,12.4185,12.4607,12.3764,12.4607,28500.0
2010-03-29 11:00:00,17.75,17.8,17.72,17.79,38800.0,12.4607,12.4958,12.4396,12.4887,38800.0
2010-03-29 11:30:00,17.8,17.89,17.79,17.86,27900.0,12.4958,12.5589,12.4887,12.5379,27900.0
2010-03-29 12:00:00,17.85,17.88,17.75,17.82,81000.0,12.5309,12.5519,12.4607,12.5098,81000.0
2010-03-29 12:30:00,17.82,17.83,17.78,17.78,10200.0,12.5098,12.5168,12.4817,12.4817,10200.0
2010-03-29 13:00:00,17.78,17.87,17.77,17.87,19100.0,12.4817,12.5449,12.4747,12.5449,19100.0
2010-03-29 13:30:00,17.88,17.88,17.78,17.8,20900.0,12.5519,12.5519,12.4817,12.4958,20900.0
2010-03-29 14:00:00,17.81,17.81,17.7,17.72,25500.0,12.5028,12.5028,12.4256,12.4396,25500.0
2010-03-29 14:30:00,17.73,17.8,17.72,17.8,17600.0,12.4466,12.4958,12.4396,12.4958,17600.0
2010-03-29 15:00:00,17.79,17.85,17.79,17.8,49100.0,12.4887,12.5309,12.4887,12.4958,49100.0
2010-03-29 15:30:00,17.79,17.86,17.79,17.83,134700.0,12.4887,12.5379,12.4887,12.5168,134700.0
2010-03-30 09:30:00,17.8,18.15,17.8,18.13,52300.0,12.4958,12.7415,12.4958,12.7274,52300.0
2010-03-30 10:00:00,18.12,18.18,18.03,18.14,69900.0,12.7204,12.7625,12.6572,12.7344,69900.0
2010-03-30 10:30:00,18.16,18.33,18.1,18.29,93200.0,12.7485,12.8678,12.7064,12.8397,93200.0
2010-03-30 11:00:00,18.29,18.31,18.04,18.15,109500.0,12.8397,12.8538,12.6642,12.7415,109500.0
2010-03-30 11:30:00,18.16,18.25,18.15,18.23,21500.0,12.7485,12.8117,12.7415,12.7976,21500.0
2010-03-30 12:00:00,18.2,18.27,18.2,18.23,34500.0,12.7766,12.8257,12.7766,12.7976,34500.0
2010-03-30 12:30:00,18.22,18.24,18.2,18.22,17800.0,12.7906,12.8046,12.7766,12.7906,17800.0
2010-03-30 13:00:00,18.2,18.23,18.2,18.21,19000.0,12.7766,12.7976,12.7766,12.7836,19000.0
2010-03-30 13:30:00,18.22,18.22,18.2,18.22,31700.0,12.7906,12.7906,12.7766,12.7906,31700.0
2010-03-30 14:00:00,18.21,18.27,18.19,18.2,63500.0,12.7836,12.8257,12.7695,12.7766,63500.0
2010-03-30 14:30:00,18.2,18.3,18.19,18.28,100300.0,12.7766,12.8468,12.7695,12.8327,100300.0
2010-03-30 15:00:00,18.29,18.37,18.25,18.37,174600.0,12.8397,12.8959,12.8117,12.8959,174600.0
2010-03-30 15:30:00,18.37,18.39,18.28,18.37,186300.0,12.8959,12.9099,12.8327,12.8959,186300.0
2010-03-31 09:30:00,18.33,18.33,18.05,18.27,72300.0,12.8678,12.8678,12.6713,12.8257,72300.0
2010-03-31 10:00:00,18.28,18.37,18.24,18.37,32600.0,12.8327,12.8959,12.8046,12.8959,32600.0
2010-03-31 10:30:00,18.37,18.4,18.32,18.33,26900.0,12.8959,12.917,12.8608,12.8678,26900.0
2010-03-31 11:00:00,18.34,18.36,18.27,18.29,21300.0,12.8748,12.8889,12.8257,12.8397,21300.0
2010-03-31 11:30:00,18.28,18.39,18.27,18.36,53100.0,12.8327,12.9099,12.8257,12.8889,53100.0
2010-03-31 12:00:00,18.38,18.4,18.32,18.35,21300.0,12.9029,12.917,12.8608,12.8819,21300.0
2010-03-31 12:30:00,18.35,18.4,18.32,18.39,30000.0,12.8819,12.917,12.8608,12.9099,30000.0
2010-03-31 13:00:00,18.39,18.41,18.33,18.36,68000.0,12.9099,12.924,12.8678,12.8889,68000.0
2010-03-31 13:30:00,18.36,18.41,18.33,18.4,24500.0,12.8889,12.924,12.8678,12.917,24500.0
2010-03-31 14:00:00,18.4,18.42,18.35,18.42,30100.0,12.917,12.931,12.8819,12.931,30100.0
2010-03-31 14:30:00,18.41,18.45,18.32,18.37,31400.0,12.924,12.9521,12.8608,12.8959,31400.0
2010-03-31 15:00:00,18.36,18.38,18.32,18.35,74700.0,12.8889,12.9029,12.8608,12.8819,74700.0
2010-03-31 15:30:00,18.35,18.36,18.32,18.32,97700.0,12.8819,12.8889,12.8608,12.8608,97700.0
2010-04-01 09:30:00,18.49,18.59,18.4,18.42,37800.0,12.9801,13.0504,12.917,12.931,37800.0
2010-04-01 10:00:00,18.42,18.43,18.26,18.28,36300.0,12.931,12.938,12.8187,12.8327,36300.0
2010-04-01 10:30:00,18.28,18.43,18.28,18.36,57300.0,12.8327,12.938,12.8327,12.8889,57300.0
2010-04-01 11:00:00,18.37,18.41,18.33,18.41,25500.0,12.8959,12.924,12.8678,12.924,25500.0
2010-04-01 11:30:00,18.41,18.44,18.41,18.43,8300.0,12.924,12.945,12.924,12.938,8300.0
2010-04-01 12:00:00,18.44,18.44,18.39,18.39,13200.0,12.945,12.945,12.9099,12.9099,13200.0
2010-04-01 12:30:00,18.38,18.4,18.38,18.4,11900.0,12.9029,12.917,12.9029,12.917,11900.0
2010-04-01 13:00:00,18.4,18.4,18.38,18.4,9700.0,12.917,12.917,12.9029,12.917,9700.0
2010-04-01 13:30:00,18.39,18.4,18.35,18.36,38900.0,12.9099,12.917,12.8819,12.8889,38900.0
2010-04-01 14:00:00,18.37,18.4,18.35,18.37,49900.0,12.8959,12.917,12.8819,12.8959,49900.0
2010-04-01 14:30:00,18.37,18.39,18.35,18.35,64600.0,12.8959,12.9099,12.8819,12.8819,64600.0
2010-04-01 15:00:00,18.35,18.41,18.35,18.36,63000.0,12.8819,12.924,12.8819,12.8889,63000.0
2010-04-01 15:30:00,18.36,18.46,18.36,18.46,46500.0,12.8889,12.9591,12.8889,12.9591,46500.0
2010-04-05 09:30:00,18.65,18.78,18.54,18.54,57800.0,13.0925,13.1837,13.0153,13.0153,57800.0
2010-04-05 10:00:00,18.54,18.67,18.49,18.66,34800.0,13.0153,13.1065,12.9801,13.0995,34800.0
2010-04-05 10:30:00,18.67,18.72,18.62,18.62,21000.0,13.1065,13.1416,13.0714,13.0714,21000.0
2010-04-05 11:00:00,18.62,18.64,18.6,18.62,17400.0,13.0714,13.0855,13.0574,13.0714,17400.0
2010-04-05 11:30:00,18.63,18.63,18.56,18.57,23200.0,13.0784,13.0784,13.0293,13.0363,23200.0
2010-04-05 12:00:00,18.58,18.58,18.46,18.54,36600.0,13.0433,13.0433,12.9591,13.0153,36600.0
2010-04-05 12:30:00,18.53,18.55,18.49,18.52,29500.0,13.0082,13.0223,12.9801,13.0012,29500.0
2010-04-05 13:00:00,18.51,18.56,18.47,18.54,31400.0,12.9942,13.0293,12.9661,13.0153,31400.0
2010-04-05 13:30:00,18.54,18.56,18.45,18.45,55900.0,13.0153,13.0293,12.9521,12.9521,55900.0
2010-04-05 14:00:00,18.45,18.53,18.44,18.52,40000.0,12.9521,13.0082,12.945,13.0012,40000.0
2010-04-05 14:30:00,18.51,18.52,18.47,18.48,36700.0,12.9942,13.0012,12.9661,12.9731,36700.0
2010-04-05 15:00:00,18.49,18.51,18.47,18.5,44400.0,12.9801,12.9942,12.9661,12.9872,44400.0
2010-04-05 15:30:00,18.5,18.55,18.47,18.54,113700.0,12.9872,13.0223,12.9661,13.0153,113700.0
2010-04-06 09:30:00,18.49,18.56,18.35,18.51,34900.0,12.9801,13.0293,12.8819,12.9942,34900.0
2010-04-06 10:00:00,18.51,18.57,18.49,18.55,23100.0,12.9942,13.0363,12.9801,13.0223,23100.0
2010-04-06 10:30:00,18.55,18.58,18.49,18.54,37100.0,13.0223,13.0433,12.9801,13.0153,37100.0
2010-04-06 11:00:00,18.55,18.66,18.52,18.66,27000.0,13.0223,13.0995,13.0012,13.0995,27000.0
2010-04-06 11:30:00,18.65,18.85,18.64,18.85,57900.0,13.0925,13.2329,13.0855,13.2329,57900.0
2010-04-06 12:00:00,18.85,18.92,18.82,18.88,72100.0,13.2329,13.282,13.2118,13.2539,72100.0
2010-04-06 12:30:00,18.88,19.0,18.85,18.94,110500.0,13.2539,13.3382,13.2329,13.2961,110500.0
2010-04-06 13:00:00,18.95,18.95,18.82,18.83,39500.0,13.3031,13.3031,13.2118,13.2188,39500.0
2010-04-06 13:30:00,18.82,18.83,18.76,18.83,26900.0,13.2118,13.2188,13.1697,13.2188,26900.0
2010-04-06 14:00:00,18.83,18.94,18.83,18.89,35300.0,13.2188,13.2961,13.2188,13.261,35300.0
2010-04-06 14:30:00,18.9,19.0,18.89,18.98,149500.0,13.268,13.3382,13.261,13.3241,149500.0
2010-04-06 15:00:00,18.97,18.99,18.81,18.82,52800.0,13.3171,13.3312,13.2048,13.2118,52800.0
2010-04-06 15:30:00,18.82,18.91,18.81,18.91,97000.0,13.2118,13.275,13.2048,13.275,97000.0
2010-04-07 09:30:00,18.84,19.0,18.68,18.77,192300.0,13.2259,13.3382,13.1135,13.1767,192300.0
2010-04-07 10:00:00,18.78,18.91,18.77,18.82,137400.0,13.1837,13.275,13.1767,13.2118,137400.0
2010-04-07 10:30:00,18.82,18.87,18.77,18.83,33600.0,13.2118,13.2469,13.1767,13.2188,33600.0
2010-04-07 11:00:00,18.83,18.87,18.79,18.82,45800.0,13.2188,13.2469,13.1908,13.2118,45800.0
2010-04-07 11:30:00,18.82,18.85,18.79,18.85,48300.0,13.2118,13.2329,13.1908,13.2329,48300.0
2010-04-07 12:00:00,18.84,18.84,18.71,18.71,19000.0,13.2259,13.2259,13.1346,13.1346,19000.0
2010-04-07 12:30:00,18.7,18.71,18.67,18.7,12200.0,13.1276,13.1346,13.1065,13.1276,12200.0
2010-04-07 13:00:00,18.7,18.71,18.64,18.64,32100.0,13.1276,13.1346,13.0855,13.0855,32100.0
2010-04-07 13:30:00,18.64,18.65,18.56,18.63,32200.0,13.0855,13.0925,13.0293,13.0784,32200.0
2010-04-07 14:00:00,18.65,18.68,18.64,18.64,38800.0,13.0925,13.1135,13.0855,13.0855,38800.0
2010-04-07 14:30:00,18.64,18.67,18.59,18.66,32800.0,13.0855,13.1065,13.0504,13.0995,32800.0
2010-04-07 15:00:00,18.65,18.66,18.52,18.58,69900.0,13.0925,13.0995,13.0012,13.0433,69900.0
2010-04-07 15:30:00,18.58,18.77,18.51,18.77,240600.0,13.0433,13.1767,12.9942,13.1767,240600.0
2010-04-08 09:30:00,18.77,18.77,18.5,18.68,28000.0,13.1767,13.1767,12.9872,13.1135,28000.0
2010-04-08 10:00:00,18.68,18.72,18.61,18.72,17600.0,13.1135,13.1416,13.0644,13.1416,17600.0
2010-04-08 10:30:00,18.73,18.76,18.72,18.75,13300.0,13.1486,13.1697,13.1416,13.1627,13300.0
2010-04-08 11:00:00,18.76,18.76,18.72,18.73,73600.0,13.1697,13.1697,13.1416,13.1486,73600.0
2010-04-08 11:30:00,18.74,18.89,18.72,18.88,20900.0,13.1557,13.261,13.1416,13.2539,20900.0
2010-04-08 12:00:00,18.87,18.87,18.82,18.85,10000.0,13.2469,13.2469,13.2118,13.2329,10000.0
2010-04-08 12:30:00,18.85,18.88,18.85,18.87,13500.0,13.2329,13.2539,13.2329,13.2469,13500.0
2010-04-08 13:00:00,18.88,18.9,18.86,18.88,52000.0,13.2539,13.268,13.2399,13.2539,52000.0
2010-04-08 13:30:00,18.88,18.91,18.85,18.9,44000.0,13.2539,13.275,13.2329,13.268,44000.0
2010-04-08 14:00:00,18.91,18.94,18.86,18.89,25200.0,13.275,13.2961,13.2399,13.261,25200.0
2010-04-08 14:30:00,18.89,18.9,18.86,18.9,20900.0,13.261,13.268,13.2399,13.268,20900.0
2010-04-08 15:00:00,18.9,18.9,18.87,18.89,33100.0,13.268,13.268,13.2469,13.261,33100.0
2010-04-08 15:30:00,18.9,18.9,18.84,18.85,88100.0,13.268,13.268,13.2259,13.2329,88100.0
2010-04-09 09:30:00,18.52,18.57,18.02,18.35,258600.0,13.0012,13.0363,12.6502,12.8819,258600.0
2010-04-09 10:00:00,18.36,18.41,18.28,18.33,105100.0,12.8889,12.924,12.8327,12.8678,105100.0
2010-04-09 10:30:00,18.34,18.35,18.2,18.23,94700.0,12.8748,12.8819,12.7766,12.7976,94700.0
2010-04-09 11:00:00,18.25,18.34,18.24,18.33,61600.0,12.8117,12.8748,12.8046,12.8678,61600.0
2010-04-09 11:30:00,18.35,18.51,18.35,18.51,97100.0,12.8819,12.9942,12.8819,12.9942,97100.0
2010-04-09 12:00:00,18.5,18.72,18.5,18.57,67400.0,12.9872,13.1416,12.9872,13.0363,67400.0
2010-04-09 12:30:00,18.56,18.62,18.38,18.44,168200.0,13.0293,13.0714,12.9029,12.945,168200.0
2010-04-09 13:00:00,18.43,18.53,18.36,18.53,66400.0,12.938,13.0082,12.8889,13.0082,66400.0
2010-04-09 13:30:00,18.52,18.69,18.5,18.67,93000.0,13.0012,13.1206,12.9872,13.1065,93000.0
2010-04-09 14:00:00,18.67,18.7,18.62,18.62,77900.0,13.1065,13.1276,13.0714,13.0714,77900.0
2010-04-09 14:30:00,18.62,18.62,18.43,18.51,48700.0,13.0714,13.0714,12.938,12.9942,48700.0
2010-04-09 15:00:00,18.51,18.52,18.47,18.48,61500.0,12.9942,13.0012,12.9661,12.9731,61500.0
2010-04-09 15:30:00,18.47,18.48,18.43,18.48,127500.0,12.9661,12.9731,12.938,12.9731,127500.0
2010-04-12 09:30:00,18.41,18.53,18.27,18.48,34000.0,12.924,13.0082,12.8257,12.9731,34000.0
2010-04-12 10:00:00,18.47,18.53,18.3,18.35,37300.0,12.9661,13.0082,12.8468,12.8819,37300.0
2010-04-12 10:30:00,18.36,18.36,18.12,18.18,67000.0,12.8889,12.8889,12.7204,12.7625,67000.0
2010-04-12 11:00:00,18.18,18.2,17.85,17.85,116300.0,12.7625,12.7766,12.5309,12.5309,116300.0
2010-04-12 11:30:00,17.86,18.12,17.86,18.04,114500.0,12.5379,12.7204,12.5379,12.6642,114500.0
2010-04-12 12:00:00,18.05,18.21,18.03,18.18,32800.0,12.6713,12.7836,12.6572,12.7625,32800.0
2010-04-12 12:30:00,18.18,18.21,18.11,18.2,24800.0,12.7625,12.7836,12.7134,12.7766,24800.0
2010-04-12 13:00:00,18.2,18.25,18.16,18.2,41600.0,12.7766,12.8117,12.7485,12.7766,41600.0
2010-04-12 13:30:00,18.2,18.23,18.2,18.22,25900.0,12.7766,12.7976,12.7766,12.7906,25900.0
2010-04-12 14:00:00,18.22,18.22,18.2,18.2,21700.0,12.7906,12.7906,12.7766,12.7766,21700.0
2010-04-12 14:30:00,18.2,18.21,18.2,18.2,36400.0,12.7766,12.7836,12.7766,12.7766,36400.0
2010-04-12 15:00:00,18.2,18.21,18.12,18.12,133200.0,12.7766,12.7836,12.7204,12.7204,133200.0
2010-04-12 15:30:00,18.12,18.16,18.04,18.13,150200.0,12.7204,12.7485,12.6642,12.7274,150200.0
2010-04-13 09:30:00,18.05,18.21,18.05,18.17,82500.0,12.6713,12.7836,12.6713,12.7555,82500.0
2010-04-13 10:00:00,18.15,18.16,17.98,17.99,95700.0,12.7415,12.7485,12.6221,12.6291,95700.0
2010-04-13 10:30:00,18.0,18.0,17.81,17.85,72900.0,12.6362,12.6362,12.5028,12.5309,72900.0
2010-04-13 11:00:00,17.85,17.96,17.83,17.95,48800.0,12.5309,12.6081,12.5168,12.6011,48800.0
2010-04-13 11:30:00,17.95,18.0,17.94,18.0,28300.0,12.6011,12.6362,12.594,12.6362,28300.0
2010-04-13 12:00:00,17.99,18.0,17.89,17.93,66600.0,12.6291,12.6362,12.5589,12.587,66600.0
2010-04-13 12:30:00,17.94,18.0,17.94,18.0,26600.0,12.594,12.6362,12.594,12.6362,26600.0
2010-04-13 13:00:00,17.99,18.0,17.97,17.98,38600.0,12.6291,12.6362,12.6151,12.6221,38600.0
2010-04-13 13:30:00,17.97,18.0,17.89,17.9,68300.0,12.6151,12.6362,12.5589,12.566,68300.0
2010-04-13 14:00:00,17.89,17.95,17.86,17.89,59300.0,12.5589,12.6011,12.5379,12.5589,59300.0
2010-04-13 14:30:00,17.88,17.94,17.82,17.9,60700.0,12.5519,12.594,12.5098,12.566,60700.0
2010-04-13 15:00:00,17.9,18.02,17.86,18.0,89200.0,12.566,12.6502,12.5379,12.6362,89200.0
2010-04-13 15:30:00,17.99,18.01,17.99,17.99,198900.0,12.6291,12.6432,12.6291,12.6291,198900.0
2010-04-14 09:30:00,17.98,18.18,17.93,18.17,82500.0,12.6221,12.7625,12.587,12.7555,82500.0
2010-04-14 10:00:00,18.18,18.32,18.13,18.29,74800.0,12.7625,12.8608,12.7274,12.8397,74800.0
2010-04-14 10:30:00,18.29,18.31,18.18,18.25,74700.0,12.8397,12.8538,12.7625,12.8117,74700.0
2010-04-14 11:00:00,18.25,18.32,18.24,18.31,43600.0,12.8117,12.8608,12.8046,12.8538,43600.0
2010-04-14 11:30:00,18.31,18.32,18.31,18.32,41400.0,12.8538,12.8608,12.8538,12.8608,41400.0
2010-04-14 12:00:00,18.32,18.45,18.31,18.41,43700.0,12.8608,12.9521,12.8538,12.924,43700.0
2010-04-14 12:30:00,18.42,18.58,18.41,18.58,62200.0,12.931,13.0433,12.924,13.0433,62200.0
2010-04-14 13:00:00,18.57,18.67,18.54,18.67,80400.0,13.0363,13.1065,13.0153,13.1065,80400.0
2010-04-14 13:30:00,18.67,18.76,18.65,18.7,56200.0,13.1065,13.1697,13.0925,13.1276,56200.0
2010-04-14 14:00:00,18.69,18.7,18.63,18.69,81000.0,13.1206,13.1276,13.0784,13.1206,81000.0
2010-04-14 14:30:00,18.7,18.81,18.67,18.8,92100.0,13.1276,13.2048,13.1065,13.1978,92100.0
2010-04-14 15:00:00,18.8,18.8,18.75,18.75,136800.0,13.1978,13.1978,13.1627,13.1627,136800.0
2010-04-14 15:30:00,18.76,18.81,18.75,18.81,133300.0,13.1697,13.2048,13.1627,13.2048,133300.0
2010-04-15 09:30:00,18.76,18.9,18.71,18.86,89600.0,13.1697,13.268,13.1346,13.2399,89600.0
2010-04-15 10:00:00,18.88,18.98,18.87,18.97,56800.0,13.2539,13.3241,13.2469,13.3171,56800.0
2010-04-15 10:30:00,18.98,18.99,18.89,18.9,42100.0,13.3241,13.3312,13.261,13.268,42100.0
2010-04-15 11:00:00,18.89,18.95,18.88,18.92,52400.0,13.261,13.3031,13.2539,13.282,52400.0
2010-04-15 11:30:00,18.92,18.95,18.88,18.88,56100.0,13.282,13.3031,13.2539,13.2539,56100.0
2010-04-15 12:00:00,18.89,18.92,18.87,18.89,44000.0,13.261,13.282,13.2469,13.261,44000.0
2010-04-15 12:30:00,18.9,18.92,18.89,18.91,25000.0,13.268,13.282,13.261,13.275,25000.0
2010-04-15 13:00:00,18.9,18.91,18.88,18.9,61400.0,13.268,13.275,13.2539,13.268,61400.0
2010-04-15 13:30:00,18.9,18.9,18.77,18.85,35500.0,13.268,13.268,13.1767,13.2329,35500.0
2010-04-15 14:00:00,18.86,18.9,18.85,18.9,39400.0,13.2399,13.268,13.2329,13.268,39400.0
2010-04-15 14:30:00,18.89,18.9,18.87,18.88,70000.0,13.261,13.268,13.2469,13.2539,70000.0
2010-04-15 15:00:00,18.89,18.93,18.88,18.93,146700.0,13.261,13.289,13.2539,13.289,146700.0
2010-04-15 15:30:00,18.93,19.01,18.92,19.0,242400.0,13.289,13.3452,13.282,13.3382,242400.0
2010-04-16 09:30:00,18.86,18.96,18.59,18.84,138100.0,13.2399,13.3101,13.0504,13.2259,138100.0
2010-04-16 10:00:00,18.82,19.0,18.82,18.95,59600.0,13.2118,13.3382,13.2118,13.3031,59600.0
2010-04-16 10:30:00,18.95,18.99,18.78,18.9,77400.0,13.3031,13.3312,13.1837,13.268,77400.0
2010-04-16 11:00:00,18.89,18.9,18.69,18.73,65700.0,13.261,13.268,13.1206,13.1486,65700.0
2010-04-16 11:30:00,18.75,18.8,18.7,18.73,89500.0,13.1627,13.1978,13.1276,13.1486,89500.0
2010-04-16 12:00:00,18.7,18.74,18.6,18.65,66300.0,13.1276,13.1557,13.0574,13.0925,66300.0
2010-04-16 12:30:00,18.64,18.76,18.59,18.75,49400.0,13.0855,13.1697,13.0504,13.1627,49400.0
2010-04-16 13:00:00,18.75,18.78,18.71,18.77,16700.0,13.1627,13.1837,13.1346,13.1767,16700.0
2010-04-16 13:30:00,18.76,18.79,18.74,18.76,22400.0,13.1697,13.1908,13.1557,13.1697,22400.0
2010-04-16 14:00:00,18.76,18.87,18.75,18.87,50600.0,13.1697,13.2469,13.1627,13.2469,50600.0
2010-04-16 14:30:00,18.86,18.91,18.78,18.79,32500.0,13.2399,13.275,13.1837,13.1908,32500.0
2010-04-16 15:00:00,18.79,18.92,18.79,18.83,77400.0,13.1908,13.282,13.1908,13.2188,77400.0
2010-04-16 15:30:00,18.83,18.94,18.81,18.9,140100.0,13.2188,13.2961,13.2048,13.268,140100.0
2010-04-19 09:30:00,18.75,18.87,18.66,18.71,86900.0,13.1627,13.2469,13.0995,13.1346,86900.0
2010-04-19 10:00:00,18.69,18.92,18.65,18.85,52800.0,13.1206,13.282,13.0925,13.2329,52800.0
2010-04-19 10:30:00,18.87,18.97,18.87,18.92,31600.0,13.2469,13.3171,13.2469,13.282,31600.0
2010-04-19 11:00:00,18.92,18.97,18.87,18.95,38400.0,13.282,13.3171,13.2469,13.3031,38400.0
2010-04-19 11:30:00,18.95,18.97,18.75,18.79,44400.0,13.3031,13.3171,13.1627,13.1908,44400.0
2010-04-19 12:00:00,18.8,18.84,18.69,18.71,72400.0,13.1978,13.2259,13.1206,13.1346,72400.0
2010-04-19 12:30:00,18.71,18.9,18.7,18.83,77900.0,13.1346,13.268,13.1276,13.2188,77900.0
2010-04-19 13:00:00,18.82,18.85,18.71,18.85,31500.0,13.2118,13.2329,13.1346,13.2329,31500.0
2010-04-19 13:30:00,18.84,18.87,18.79,18.84,37100.0,13.2259,13.2469,13.1908,13.2259,37100.0
2010-04-19 14:00:00,18.8,18.96,18.75,18.95,31700.0,13.1978,13.3101,13.1627,13.3031,31700.0
2010-04-19 14:30:00,18.95,18.97,18.87,18.97,34100.0,13.3031,13.3171,13.2469,13.3171,34100.0
2010-04-19 15:00:00,18.97,19.0,18.93,18.94,32900.0,13.3171,13.3382,13.289,13.2961,32900.0
2010-04-19 15:30:00,18.93,18.94,18.84,18.88,165600.0,13.289,13.2961,13.2259,13.2539,165600.0
2010-04-20 09:30:00,18.95,19.18,18.85,19.14,113900.0,13.3031,13.4645,13.2329,13.4365,113900.0
2010-04-20 10:00:00,19.14,19.32,19.1,19.32,81500.0,13.4365,13.5628,13.4084,13.5628,81500.0
2010-04-20 10:30:00,19.31,19.42,19.31,19.39,78400.0,13.5558,13.633,13.5558,13.612,78400.0
2010-04-20 11:00:00,19.39,19.42,19.28,19.28,73300.0,13.612,13.633,13.5347,13.5347,73300.0
2010-04-20 11:30:00,19.29,19.34,19.26,19.27,57100.0,13.5418,13.5769,13.5207,13.5277,57100.0
2010-04-20 12:00:00,19.27,19.34,19.25,19.3,53700.0,13.5277,13.5769,13.5137,13.5488,53700.0
2010-04-20 12:30:00,19.3,19.33,19.29,19.3,59700.0,13.5488,13.5698,13.5418,13.5488,59700.0
2010-04-20 13:00:00,19.3,19.33,19.29,19.29,50900.0,13.5488,13.5698,13.5418,13.5418,50900.0
2010-04-20 13:30:00,19.29,19.31,19.22,19.25,60700.0,13.5418,13.5558,13.4926,13.5137,60700.0
2010-04-20 14:00:00,19.26,19.26,19.23,19.23,45100.0,13.5207,13.5207,13.4996,13.4996,45100.0
2010-04-20 14:30:00,19.23,19.23,19.16,19.21,91800.0,13.4996,13.4996,13.4505,13.4856,91800.0
2010-04-20 15:00:00,19.22,19.23,19.1,19.1,97400.0,13.4926,13.4996,13.4084,13.4084,97400.0
2010-04-20 15:30:00,19.1,19.17,19.07,19.16,182600.0,13.4084,13.4575,13.3873,13.4505,182600.0
2010-04-21 09:30:00,19.15,19.15,18.98,19.03,64900.0,13.4435,13.4435,13.3241,13.3592,64900.0
2010-04-21 10:00:00,19.03,19.04,18.94,18.99,35600.0,13.3592,13.3663,13.2961,13.3312,35600.0
2010-04-21 10:30:00,18.98,19.01,18.93,18.95,80000.0,13.3241,13.3452,13.289,13.3031,80000.0
2010-04-21 11:00:00,18.95,18.97,18.78,18.81,90500.0,13.3031,13.3171,13.1837,13.2048,90500.0
2010-04-21 11:30:00,18.82,18.87,18.78,18.79,49000.0,13.2118,13.2469,13.1837,13.1908,49000.0
2010-04-21 12:00:00,18.8,18.8,18.69,18.7,66900.0,13.1978,13.1978,13.1206,13.1276,66900.0
2010-04-21 12:30:00,18.7,18.71,18.63,18.64,117900.0,13.1276,13.1346,13.0784,13.0855,117900.0
2010-04-21 13:00:00,18.64,18.67,18.64,18.66,48800.0,13.0855,13.1065,13.0855,13.0995,48800.0
2010-04-21 13:30:00,18.67,18.79,18.66,18.79,80000.0,13.1065,13.1908,13.0995,13.1908,80000.0
2010-04-21 14:00:00,18.78,18.79,18.74,18.74,116900.0,13.1837,13.1908,13.1557,13.1557,116900.0
2010-04-21 14:30:00,18.74,18.91,18.71,18.87,49800.0,13.1557,13.275,13.1346,13.2469,49800.0
2010-04-21 15:00:00,18.87,18.88,18.82,18.82,66300.0,13.2469,13.2539,13.2118,13.2118,66300.0
2010-04-21 15:30:00,18.81,18.86,18.78,18.82,106800.0,13.2048,13.2399,13.1837,13.2118,106800.0
2010-04-22 09:30:00,18.75,18.75,18.31,18.56,64900.0,13.1627,13.1627,12.8538,13.0293,64900.0
2010-04-22 10:00:00,18.57,18.85,18.57,18.83,64100.0,13.0363,13.2329,13.0363,13.2188,64100.0
2010-04-22 10:30:00,18.82,18.98,18.74,18.92,26800.0,13.2118,13.3241,13.1557,13.282,26800.0
2010-04-22 11:00:00,18.91,18.93,18.8,18.81,45400.0,13.275,13.289,13.1978,13.2048,45400.0
2010-04-22 11:30:00,18.8,18.8,18.7,18.75,40300.0,13.1978,13.1978,13.1276,13.1627,40300.0
2010-04-22 12:00:00,18.74,18.91,18.72,18.87,55800.0,13.1557,13.275,13.1416,13.2469,55800.0
2010-04-22 12:30:00,18.87,18.89,18.83,18.89,61900.0,13.2469,13.261,13.2188,13.261,61900.0
2010-04-22 13:00:00,18.9,19.06,18.9,19.05,143000.0,13.268,13.3803,13.268,13.3733,143000.0
2010-04-22 13:30:00,19.03,19.1,19.0,19.1,19000.0,13.3592,13.4084,13.3382,13.4084,19000.0
2010-04-22 14:00:00,19.09,19.13,19.06,19.13,17100.0,13.4014,13.4294,13.3803,13.4294,17100.0
2010-04-22 14:30:00,19.13,19.14,19.0,19.08,13700.0,13.4294,13.4365,13.3382,13.3943,13700.0
2010-04-22 15:00:00,19.08,19.2,19.08,19.19,35100.0,13.3943,13.4786,13.3943,13.4716,35100.0
2010-04-22 15:30:00,19.2,19.21,19.09,19.1,65500.0,13.4786,13.4856,13.4014,13.4084,65500.0
2010-04-23 09:30:00,19.1,19.13,18.79,19.0,30300.0,13.4084,13.4294,13.1908,13.3382,30300.0
2010-04-23 10:00:00,19.0,19.1,19.0,19.04,49400.0,13.3382,13.4084,13.3382,13.3663,49400.0
2010-04-23 10:30:00,19.03,19.05,18.89,18.93,34700.0,13.3592,13.3733,13.261,13.289,34700.0
2010-04-23 11:00:00,18.94,19.0,18.9,18.98,32100.0,13.2961,13.3382,13.268,13.3241,32100.0
2010-04-23 11:30:00,18.98,19.15,18.96,19.15,15700.0,13.3241,13.4435,13.3101,13.4435,15700.0
2010-04-23 12:00:00,19.15,19.22,19.13,19.2,15500.0,13.4435,13.4926,13.4294,13.4786,15500.0
2010-04-23 12:30:00,19.19,19.28,19.19,19.28,14600.0,13.4716,13.5347,13.4716,13.5347,14600.0
2010-04-23 13:00:00,19.27,19.28,19.2,19.21,17200.0,13.5277,13.5347,13.4786,13.4856,17200.0
2010-04-23 13:30:00,19.21,19.26,19.21,19.24,16400.0,13.4856,13.5207,13.4856,13.5067,16400.0
2010-04-23 14:00:00,19.23,19.24,19.19,19.2,23400.0,13.4996,13.5067,13.4716,13.4786,23400.0
2010-04-23 14:30:00,19.2,19.25,19.19,19.24,21600.0,13.4786,13.5137,13.4716,13.5067,21600.0
2010-04-23 15:00:00,19.25,19.25,19.15,19.15,49600.0,13.5137,13.5137,13.4435,13.4435,49600.0
2010-04-23 15:30:00,19.14,19.22,19.12,19.21,101900.0,13.4365,13.4926,13.4224,13.4856,101900.0
2010-04-26 09:30:00,19.14,19.38,19.14,19.26,37900.0,13.4365,13.6049,13.4365,13.5207,37900.0
2010-04-26 10:00:00,19.27,19.28,19.23,19.25,22300.0,13.5277,13.5347,13.4996,13.5137,22300.0
2010-04-26 10:30:00,19.24,19.27,19.21,19.22,23300.0,13.5067,13.5277,13.4856,13.4926,23300.0
2010-04-26 11:00:00,19.23,19.25,19.22,19.23,15400.0,13.4996,13.5137,13.4926,13.4996,15400.0
2010-04-26 11:30:00,19.23,19.4,19.2,19.4,43600.0,13.4996,13.619,13.4786,13.619,43600.0
2010-04-26 12:00:00,19.39,19.5,19.37,19.49,67800.0,13.612,13.6892,13.5979,13.6822,67800.0
2010-04-26 12:30:00,19.48,19.58,19.47,19.55,59900.0,13.6751,13.7453,13.6681,13.7243,59900.0
2010-04-26 13:00:00,19.55,19.56,19.51,19.51,47100.0,13.7243,13.7313,13.6962,13.6962,47100.0
2010-04-26 13:30:00,19.5,19.55,19.5,19.54,49500.0,13.6892,13.7243,13.6892,13.7173,49500.0
2010-04-26 14:00:00,19.53,19.54,19.53,19.53,58500.0,13.7102,13.7173,13.7102,13.7102,58500.0
2010-04-26 14:30:00,19.54,19.55,19.49,19.52,61300.0,13.7173,13.7243,13.6822,13.7032,61300.0
2010-04-26 15:00:00,19.51,19.53,19.36,19.4,95300.0,13.6962,13.7102,13.5909,13.619,95300.0
2010-04-26 15:30:00,19.39,19.4,19.26,19.35,126000.0,13.612,13.619,13.5207,13.5839,126000.0
2010-04-27 09:30:00,19.24,19.24,18.88,18.93,42700.0,13.5067,13.5067,13.2539,13.289,42700.0
2010-04-27 10:00:00,18.96,19.02,18.91,18.95,19500.0,13.3101,13.3522,13.275,13.3031,19500.0
2010-04-27 10:30:00,18.97,19.0,18.93,18.95,23800.0,13.3171,13.3382,13.289,13.3031,23800.0
2010-04-27 11:00:00,18.95,18.95,18.68,18.68,29600.0,13.3031,13.3031,13.1135,13.1135,29600.0
2010-04-27 11:30:00,18.67,18.81,18.61,18.8,36900.0,13.1065,13.2048,13.0644,13.1978,36900.0
2010-04-27 12:00:00,18.81,18.81,18.7,18.74,22300.0,13.2048,13.2048,13.1276,13.1557,22300.0
2010-04-27 12:30:00,18.75,18.75,18.73,18.74,9700.0,13.1627,13.1627,13.1486,13.1557,9700.0
2010-04-27 13:00:00,18.74,18.78,18.74,18.75,17200.0,13.1557,13.1837,13.1557,13.1627,17200.0
2010-04-27 13:30:00,18.75,18.77,18.74,18.75,17300.0,13.1627,13.1767,13.1557,13.1627,17300.0
2010-04-27 14:00:00,18.75,18.75,18.68,18.73,13700.0,13.1627,13.1627,13.1135,13.1486,13700.0
2010-04-27 14:30:00,18.73,18.74,18.59,18.63,46800.0,13.1486,13.1557,13.0504,13.0784,46800.0
2010-04-27 15:00:00,18.62,18.68,18.5,18.55,71500.0,13.0714,13.1135,12.9872,13.0223,71500.0
2010-04-27 15:30:00,18.55,18.58,18.34,18.47,161700.0,13.0223,13.0433,12.8748,12.9661,161700.0
2010-04-28 09:30:00,18.63,18.7,18.54,18.61,43100.0,13.0784,13.1276,13.0153,13.0644,43100.0
2010-04-28 10:00:00,18.61,18.61,18.48,18.53,29600.0,13.0644,13.0644,12.9731,13.0082,29600.0
2010-04-28 10:30:00,18.5,18.54,18.28,18.41,26700.0,12.9872,13.0153,12.8327,12.924,26700.0
2010-04-28 11:00:00,18.44,18.51,18.3,18.4,15200.0,12.945,12.9942,12.8468,12.917,15200.0
2010-04-28 11:30:00,18.41,18.42,18.19,18.35,25100.0,12.924,12.931,12.7695,12.8819,25100.0
2010-04-28 12:00:00,18.35,18.35,18.24,18.27,24400.0,12.8819,12.8819,12.8046,12.8257,24400.0
2010-04-28 12:30:00,18.27,18.32,18.21,18.32,33700.0,12.8257,12.8608,12.7836,12.8608,33700.0
2010-04-28 13:00:00,18.32,18.41,18.3,18.35,36900.0,12.8608,12.924,12.8468,12.8819,36900.0
2010-04-28 13:30:00,18.35,18.38,18.33,18.33,21200.0,12.8819,12.9029,12.8678,12.8678,21200.0
2010-04-28 14:00:00,18.33,18.38,18.29,18.37,27700.0,12.8678,12.9029,12.8397,12.8959,27700.0
2010-04-28 14:30:00,18.38,18.43,18.33,18.43,55700.0,12.9029,12.938,12.8678,12.938,55700.0
2010-04-28 15:00:00,18.43,18.45,18.39,18.42,60200.0,12.938,12.9521,12.9099,12.931,60200.0
2010-04-28 15:30:00,18.42,18.42,18.34,18.41,81600.0,12.931,12.931,12.8748,12.924,81600.0
2010-04-29 09:30:00,18.46,18.85,18.46,18.79,56500.0,12.9591,13.2329,12.9591,13.1908,56500.0
2010-04-29 10:00:00,18.79,18.83,18.73,18.76,32600.0,13.1908,13.2188,13.1486,13.1697,32600.0
2010-04-29 10:30:00,18.77,18.92,18.76,18.78,34100.0,13.1767,13.282,13.1697,13.1837,34100.0
2010-04-29 11:00:00,18.78,18.81,18.6,18.67,19400.0,13.1837,13.2048,13.0574,13.1065,19400.0
2010-04-29 11:30:00,18.67,18.72,18.63,18.72,7300.0,13.1065,13.1416,13.0784,13.1416,7300.0
2010-04-29 12:00:00,18.72,18.74,18.64,18.73,27800.0,13.1416,13.1557,13.0855,13.1486,27800.0
2010-04-29 12:30:00,18.74,18.83,18.72,18.81,29800.0,13.1557,13.2188,13.1416,13.2048,29800.0
2010-04-29 13:00:00,18.82,18.87,18.81,18.84,15200.0,13.2118,13.2469,13.2048,13.2259,15200.0
2010-04-29 13:30:00,18.84,18.91,18.83,18.9,14100.0,13.2259,13.275,13.2188,13.268,14100.0
2010-04-29 14:00:00,18.9,18.91,18.83,18.83,30200.0,13.268,13.275,13.2188,13.2188,30200.0
2010-04-29 14:30:00,18.84,18.84,18.75,18.77,34500.0,13.2259,13.2259,13.1627,13.1767,34500.0
2010-04-29 15:00:00,18.77,18.77,18.69,18.73,22400.0,13.1767,13.1767,13.1206,13.1486,22400.0
2010-04-29 15:30:00,18.74,18.79,18.7,18.73,64500.0,13.1557,13.1908,13.1276,13.1486,64500.0
2010-04-30 09:30:00,18.77,18.91,18.75,18.76,32700.0,13.1767,13.275,13.1627,13.1697,32700.0
2010-04-30 10:00:00,18.78,18.78,18.61,18.74,19700.0,13.1837,13.1837,13.0644,13.1557,19700.0
2010-04-30 10:30:00,18.73,18.8,18.63,18.72,13200.0,13.1486,13.1978,13.0784,13.1416,13200.0
2010-04-30 11:00:00,18.73,18.8,18.69,18.7,15600.0,13.1486,13.1978,13.1206,13.1276,15600.0
2010-04-30 11:30:00,18.72,18.72,18.67,18.67,5700.0,13.1416,13.1416,13.1065,13.1065,5700.0
2010-04-30 12:00:00,18.67,18.67,18.42,18.43,16000.0,13.1065,13.1065,12.931,12.938,16000.0
2010-04-30 12:30:00,18.44,18.5,18.28,18.28,14700.0,12.945,12.9872,12.8327,12.8327,14700.0
2010-04-30 13:00:00,18.29,18.44,18.29,18.43,9200.0,12.8397,12.945,12.8397,12.938,9200.0
2010-04-30 13:30:00,18.43,18.56,18.43,18.47,18500.0,12.938,13.0293,12.938,12.9661,18500.0
2010-04-30 14:00:00,18.46,18.51,18.44,18.46,22200.0,12.9591,12.9942,12.945,12.9591,22200.0
2010-04-30 14:30:00,18.46,18.5,18.35,18.4,34700.0,12.9591,12.9872,12.8819,12.917,34700.0
2010-04-30 15:00:00,18.4,18.43,18.32,18.33,37700.0,12.917,12.938,12.8608,12.8678,37700.0
2010-04-30 15:30:00,18.34,18.35,18.2,18.25,142000.0,12.8748,12.8819,12.7766,12.8117,142000.0
2010-05-03 09:30:00,18.27,18.56,18.27,18.42,31200.0,12.8257,13.0293,12.8257,12.931,31200.0
2010-05-03 10:00:00,18.44,18.56,18.42,18.44,27800.0,12.945,13.0293,12.931,12.945,27800.0
2010-05-03 10:30:00,18.46,18.47,18.29,18.34,28400.0,12.9591,12.9661,12.8397,12.8748,28400.0
2010-05-03 11:00:00,18.33,18.46,18.33,18.44,8500.0,12.8678,12.9591,12.8678,12.945,8500.0
2010-05-03 11:30:00,18.46,18.48,18.43,18.45,17900.0,12.9591,12.9731,12.938,12.9521,17900.0
2010-05-03 12:00:00,18.45,18.5,18.42,18.46,23000.0,12.9521,12.9872,12.931,12.9591,23000.0
2010-05-03 12:30:00,18.46,18.5,18.46,18.5,14300.0,12.9591,12.9872,12.9591,12.9872,14300.0
2010-05-03 13:00:00,18.5,18.5,18.47,18.5,9100.0,12.9872,12.9872,12.9661,12.9872,9100.0
2010-05-03 13:30:00,18.5,18.5,18.47,18.48,8700.0,12.9872,12.9872,12.9661,12.9731,8700.0
2010-05-03 14:00:00,18.47,18.58,18.45,18.58,31200.0,12.9661,13.0433,12.9521,13.0433,31200.0
2010-05-03 14:30:00,18.58,18.73,18.58,18.72,21500.0,13.0433,13.1486,13.0433,13.1416,21500.0
2010-05-03 15:00:00,18.71,18.74,18.65,18.69,31400.0,13.1346,13.1557,13.0925,13.1206,31400.0
2010-05-03 15:30:00,18.69,18.85,18.68,18.74,110700.0,13.1206,13.2329,13.1135,13.1557,110700.0
2010-05-04 09:30:00,18.51,18.73,18.2,18.71,67400.0,12.9942,13.1486,12.7766,13.1346,67400.0
2010-05-04 10:00:00,18.68,18.68,18.24,18.27,24600.0,13.1135,13.1135,12.8046,12.8257,24600.0
2010-05-04 10:30:00,18.26,18.28,18.11,18.19,35600.0,12.8187,12.8327,12.7134,12.7695,35600.0
2010-05-04 11:00:00,18.17,18.28,18.07,18.27,44600.0,12.7555,12.8327,12.6853,12.8257,44600.0
2010-05-04 11:30:00,18.27,18.32,18.23,18.25,20500.0,12.8257,12.8608,12.7976,12.8117,20500.0
2010-05-04 12:00:00,18.25,18.29,18.14,18.19,28800.0,12.8117,12.8397,12.7344,12.7695,28800.0
2010-05-04 12:30:00,18.19,18.35,18.19,18.29,23800.0,12.7695,12.8819,12.7695,12.8397,23800.0
2010-05-04 13:00:00,18.28,18.3,18.21,18.23,20700.0,12.8327,12.8468,12.7836,12.7976,20700.0
2010-05-04 13:30:00,18.21,18.26,18.15,18.21,19000.0,12.7836,12.8187,12.7415,12.7836,19000.0
2010-05-04 14:00:00,18.23,18.26,18.16,18.19,20700.0,12.7976,12.8187,12.7485,12.7695,20700.0
2010-05-04 14:30:00,18.17,18.21,18.11,18.19,23900.0,12.7555,12.7836,12.7134,12.7695,23900.0
2010-05-04 15:00:00,18.19,18.35,18.15,18.31,24700.0,12.7695,12.8819,12.7415,12.8538,24700.0
2010-05-04 15:30:00,18.31,18.33,18.19,18.22,92700.0,12.8538,12.8678,12.7695,12.7906,92700.0
2010-05-05 09:30:00,18.16,18.2,17.7,17.93,50700.0,12.7485,12.7766,12.4256,12.587,50700.0
2010-05-05 10:00:00,17.93,17.95,17.8,17.81,28200.0,12.587,12.6011,12.4958,12.5028,28200.0
2010-05-05 10:30:00,17.8,17.91,17.72,17.87,22300.0,12.4958,12.573,12.4396,12.5449,22300.0
2010-05-05 11:00:00,17.86,17.86,17.68,17.75,33300.0,12.5379,12.5379,12.4115,12.4607,33300.0
2010-05-05 11:30:00,17.75,17.99,17.75,17.94,30200.0,12.4607,12.6291,12.4607,12.594,30200.0
2010-05-05 12:00:00,17.95,17.95,17.79,17.81,26300.0,12.6011,12.6011,12.4887,12.5028,26300.0
2010-05-05 12:30:00,17.82,17.85,17.75,17.84,14000.0,12.5098,12.5309,12.4607,12.5238,14000.0
2010-05-05 13:00:00,17.83,17.86,17.77,17.8,33500.0,12.5168,12.5379,12.4747,12.4958,33500.0
2010-05-05 13:30:00,17.8,17.85,17.78,17.82,37200.0,12.4958,12.5309,12.4817,12.5098,37200.0
2010-05-05 14:00:00,17.82,17.82,17.74,17.75,33100.0,12.5098,12.5098,12.4536,12.4607,33100.0
2010-05-05 14:30:00,17.76,17.77,17.67,17.7,38300.0,12.4677,12.4747,12.4045,12.4256,38300.0
2010-05-05 15:00:00,17.7,17.7,17.4,17.66,102100.0,12.4256,12.4256,12.215,12.3975,102100.0
2010-05-05 15:30:00,17.66,17.81,17.58,17.66,161700.0,12.3975,12.5028,12.3413,12.3975,161700.0
2010-05-06 09:30:00,18.2,19.68,18.2,19.63,416700.0,12.7766,13.8155,12.7766,13.7804,416700.0
2010-05-06 10:00:00,19.64,19.8,19.03,19.04,229700.0,13.7875,13.8998,13.3592,13.3663,229700.0
2010-05-06 10:30:00,19.04,19.05,18.75,18.75,98300.0,13.3663,13.3733,13.1627,13.1627,98300.0
2010-05-06 11:00:00,18.76,18.79,18.61,18.74,78200.0,13.1697,13.1908,13.0644,13.1557,78200.0
2010-05-06 11:30:00,18.74,18.78,18.49,18.54,69400.0,13.1557,13.1837,12.9801,13.0153,69400.0
2010-05-06 12:00:00,18.54,18.88,18.5,18.83,61200.0,13.0153,13.2539,12.9872,13.2188,61200.0
2010-05-06 12:30:00,18.83,18.87,18.53,18.63,95200.0,13.2188,13.2469,13.0082,13.0784,95200.0
2010-05-06 13:00:00,18.63,18.74,18.57,18.67,93100.0,13.0784,13.1557,13.0363,13.1065,93100.0
2010-05-06 13:30:00,18.69,18.7,18.53,18.65,57700.0,13.1206,13.1276,13.0082,13.0925,57700.0
2010-05-06 14:00:00,18.65,18.66,18.06,18.08,92700.0,13.0925,13.0995,12.6783,12.6923,92700.0
2010-05-06 14:30:00,18.09,18.44,17.42,18.35,117300.0,12.6993,12.945,12.229,12.8819,117300.0
2010-05-06 15:00:00,18.34,18.4,18.0,18.3,165800.0,12.8748,12.917,12.6362,12.8468,165800.0
2010-05-06 15:30:00,18.3,19.0,18.18,18.44,371100.0,12.8468,13.3382,12.7625,12.945,371100.0
2010-05-07 09:30:00,18.41,18.59,18.08,18.46,79200.0,12.924,13.0504,12.6923,12.9591,79200.0
2010-05-07 10:00:00,18.45,18.48,17.88,17.96,78600.0,12.9521,12.9731,12.5519,12.6081,78600.0
2010-05-07 10:30:00,17.96,18.22,17.88,17.95,78600.0,12.6081,12.7906,12.5519,12.6011,78600.0
2010-05-07 11:00:00,17.95,18.26,17.89,18.1,123700.0,12.6011,12.8187,12.5589,12.7064,123700.0
2010-05-07 11:30:00,18.1,18.27,17.95,18.14,101900.0,12.7064,12.8257,12.6011,12.7344,101900.0
2010-05-07 12:00:00,18.13,18.31,18.04,18.1,65800.0,12.7274,12.8538,12.6642,12.7064,65800.0
2010-05-07 12:30:00,18.1,18.16,18.03,18.1,51400.0,12.7064,12.7485,12.6572,12.7064,51400.0
2010-05-07 13:00:00,18.1,18.17,18.03,18.11,38300.0,12.7064,12.7555,12.6572,12.7134,38300.0
2010-05-07 13:30:00,18.1,18.23,18.1,18.1,39300.0,12.7064,12.7976,12.7064,12.7064,39300.0
2010-05-07 14:00:00,18.11,18.14,17.94,17.95,57400.0,12.7134,12.7344,12.594,12.6011,57400.0
2010-05-07 14:30:00,17.94,18.05,17.83,17.87,75500.0,12.594,12.6713,12.5168,12.5449,75500.0
2010-05-07 15:00:00,17.86,18.18,17.84,18.14,138100.0,12.5379,12.7625,12.5238,12.7344,138100.0
2010-05-07 15:30:00,18.15,18.17,17.92,17.99,257500.0,12.7415,12.7555,12.58,12.6291,257500.0
2010-05-10 09:30:00,18.55,18.55,17.85,18.04,189100.0,13.0223,13.0223,12.5309,12.6642,189100.0
2010-05-10 10:00:00,18.03,18.06,17.62,17.75,111400.0,12.6572,12.6783,12.3694,12.4607,111400.0
2010-05-10 10:30:00,17.74,17.78,17.63,17.72,92700.0,12.4536,12.4817,12.3764,12.4396,92700.0
2010-05-10 11:00:00,17.74,17.87,17.63,17.86,103600.0,12.4536,12.5449,12.3764,12.5379,103600.0
2010-05-10 11:30:00,17.87,17.88,17.8,17.83,26500.0,12.5449,12.5519,12.4958,12.5168,26500.0
2010-05-10 12:00:00,17.83,17.83,17.73,17.75,39200.0,12.5168,12.5168,12.4466,12.4607,39200.0
2010-05-10 12:30:00,17.76,17.78,17.69,17.71,77900.0,12.4677,12.4817,12.4185,12.4326,77900.0
2010-05-10 13:00:00,17.71,17.71,17.59,17.66,35500.0,12.4326,12.4326,12.3483,12.3975,35500.0
2010-05-10 13:30:00,17.65,17.75,17.55,17.69,51200.0,12.3905,12.4607,12.3203,12.4185,51200.0
2010-05-10 14:00:00,17.69,17.74,17.65,17.71,42500.0,12.4185,12.4536,12.3905,12.4326,42500.0
2010-05-10 14:30:00,17.7,17.72,17.65,17.7,29500.0,12.4256,12.4396,12.3905,12.4256,29500.0
2010-05-10 15:00:00,17.71,17.79,17.68,17.77,52600.0,12.4326,12.4887,12.4115,12.4747,52600.0
2010-05-10 15:30:00,17.77,17.79,17.71,17.76,246100.0,12.4747,12.4887,12.4326,12.4677,246100.0
2010-05-11 09:30:00,17.69,17.75,17.6,17.65,56200.0,12.4185,12.4607,12.3554,12.3905,56200.0
2010-05-11 10:00:00,17.66,17.75,17.59,17.71,67200.0,12.3975,12.4607,12.3483,12.4326,67200.0
2010-05-11 10:30:00,17.71,17.74,17.69,17.71,109400.0,12.4326,12.4536,12.4185,12.4326,109400.0
2010-05-11 11:00:00,17.7,17.86,17.69,17.86,95400.0,12.4256,12.5379,12.4185,12.5379,95400.0
2010-05-11 11:30:00,17.85,17.94,17.8,17.82,84100.0,12.5309,12.594,12.4958,12.5098,84100.0
2010-05-11 12:00:00,17.84,17.87,17.75,17.77,81800.0,12.5238,12.5449,12.4607,12.4747,81800.0
2010-05-11 12:30:00,17.78,17.81,17.68,17.7,124100.0,12.4817,12.5028,12.4115,12.4256,124100.0
2010-05-11 13:00:00,17.71,17.72,17.64,17.7,69500.0,12.4326,12.4396,12.3834,12.4256,69500.0
2010-05-11 13:30:00,17.7,17.72,17.68,17.7,157900.0,12.4256,12.4396,12.4115,12.4256,157900.0
2010-05-11 14:00:00,17.69,17.81,17.69,17.76,175700.0,12.4185,12.5028,12.4185,12.4677,175700.0
2010-05-11 14:30:00,17.75,17.76,17.66,17.73,87700.0,12.4607,12.4677,12.3975,12.4466,87700.0
2010-05-11 15:00:00,17.73,17.73,17.65,17.71,97600.0,12.4466,12.4466,12.3905,12.4326,97600.0
2010-05-11 15:30:00,17.7,17.72,17.65,17.65,178400.0,12.4256,12.4396,12.3905,12.3905,178400.0
2010-05-12 09:30:00,17.75,17.88,17.64,17.7,49400.0,12.4607,12.5519,12.3834,12.4256,49400.0
2010-05-12 10:00:00,17.7,17.74,17.68,17.69,64600.0,12.4256,12.4536,12.4115,12.4185,64600.0
2010-05-12 10:30:00,17.69,17.72,17.63,17.69,104600.0,12.4185,12.4396,12.3764,12.4185,104600.0
2010-05-12 11:00:00,17.69,17.72,17.52,17.52,39800.0,12.4185,12.4396,12.2992,12.2992,39800.0
2010-05-12 11:30:00,17.53,17.72,17.53,17.71,61800.0,12.3062,12.4396,12.3062,12.4326,61800.0
2010-05-12 12:00:00,17.71,17.73,17.69,17.71,76600.0,12.4326,12.4466,12.4185,12.4326,76600.0
2010-05-12 12:30:00,17.71,17.72,17.63,17.65,81100.0,12.4326,12.4396,12.3764,12.3905,81100.0
2010-05-12 13:00:00,17.65,17.69,17.65,17.65,80000.0,12.3905,12.4185,12.3905,12.3905,80000.0
2010-05-12 13:30:00,17.65,17.68,17.61,17.66,99400.0,12.3905,12.4115,12.3624,12.3975,99400.0
2010-05-12 14:00:00,17.65,17.69,17.65,17.66,129500.0,12.3905,12.4185,12.3905,12.3975,129500.0
2010-05-12 14:30:00,17.66,17.68,17.64,17.65,161400.0,12.3975,12.4115,12.3834,12.3905,161400.0
2010-05-12 15:00:00,17.66,17.66,17.63,17.63,148200.0,12.3975,12.3975,12.3764,12.3764,148200.0
2010-05-12 15:30:00,17.63,17.64,17.59,17.61,277200.0,12.3764,12.3834,12.3483,12.3624,277200.0
2010-05-13 09:30:00,17.59,17.99,17.56,17.96,70000.0,12.3483,12.6291,12.3273,12.6081,70000.0
2010-05-13 10:00:00,17.93,17.95,17.74,17.9,71300.0,12.587,12.6011,12.4536,12.566,71300.0
2010-05-13 10:30:00,17.9,18.0,17.83,17.84,52800.0,12.566,12.6362,12.5168,12.5238,52800.0
2010-05-13 11:00:00,17.84,17.98,17.79,17.96,35400.0,12.5238,12.6221,12.4887,12.6081,35400.0
2010-05-13 11:30:00,17.95,18.07,17.92,18.0,36400.0,12.6011,12.6853,12.58,12.6362,36400.0
2010-05-13 12:00:00,17.98,18.07,17.91,17.92,40000.0,12.6221,12.6853,12.573,12.58,40000.0
2010-05-13 12:30:00,17.92,17.93,17.83,17.83,27500.0,12.58,12.587,12.5168,12.5168,27500.0
2010-05-13 13:00:00,17.83,17.87,17.8,17.81,43600.0,12.5168,12.5449,12.4958,12.5028,43600.0
2010-05-13 13:30:00,17.81,17.84,17.74,17.81,42600.0,12.5028,12.5238,12.4536,12.5028,42600.0
2010-05-13 14:00:00,17.8,17.81,17.72,17.72,24200.0,12.4958,12.5028,12.4396,12.4396,24200.0
2010-05-13 14:30:00,17.73,17.79,17.66,17.76,41700.0,12.4466,12.4887,12.3975,12.4677,41700.0
2010-05-13 15:00:00,17.74,17.75,17.66,17.7,210700.0,12.4536,12.4607,12.3975,12.4256,210700.0
2010-05-13 15:30:00,17.7,17.72,17.61,17.67,142200.0,12.4256,12.4396,12.3624,12.4045,142200.0
2010-05-14 09:30:00,17.6,17.61,17.4,17.47,56600.0,12.3554,12.3624,12.215,12.2641,56600.0
2010-05-14 10:00:00,17.47,17.56,17.4,17.46,54500.0,12.2641,12.3273,12.215,12.2571,54500.0
2010-05-14 10:30:00,17.48,17.52,17.34,17.47,51200.0,12.2711,12.2992,12.1728,12.2641,51200.0
2010-05-14 11:00:00,17.46,17.47,17.19,17.21,51200.0,12.2571,12.2641,12.0675,12.0816,51200.0
2010-05-14 11:30:00,17.2,17.2,17.05,17.05,46200.0,12.0746,12.0746,11.9693,11.9693,46200.0
2010-05-14 12:00:00,17.06,17.16,17.05,17.15,49000.0,11.9763,12.0465,11.9693,12.0395,49000.0
2010-05-14 12:30:00,17.14,17.16,17.09,17.16,39500.0,12.0324,12.0465,11.9973,12.0465,39500.0
2010-05-14 13:00:00,17.16,17.26,17.15,17.24,44700.0,12.0465,12.1167,12.0395,12.1026,44700.0
2010-05-14 13:30:00,17.22,17.23,17.15,17.18,50000.0,12.0886,12.0956,12.0395,12.0605,50000.0
2010-05-14 14:00:00,17.18,17.21,17.11,17.14,54900.0,12.0605,12.0816,12.0114,12.0324,54900.0
2010-05-14 14:30:00,17.16,17.19,17.05,17.06,70400.0,12.0465,12.0675,11.9693,11.9763,70400.0
2010-05-14 15:00:00,17.06,17.14,17.03,17.05,66200.0,11.9763,12.0324,11.9552,11.9693,66200.0
2010-05-14 15:30:00,17.05,17.42,17.03,17.21,148200.0,11.9693,12.229,11.9552,12.0816,148200.0
2010-05-17 09:30:00,17.22,17.42,17.07,17.36,67900.0,12.0886,12.229,11.9833,12.1869,67900.0
2010-05-17 10:00:00,17.35,17.48,17.3,17.47,126700.0,12.1799,12.2711,12.1448,12.2641,126700.0
2010-05-17 10:30:00,17.46,17.55,17.39,17.41,83500.0,12.2571,12.3203,12.2079,12.222,83500.0
2010-05-17 11:00:00,17.42,17.48,17.36,17.46,130400.0,12.229,12.2711,12.1869,12.2571,130400.0
2010-05-17 11:30:00,17.46,17.49,17.36,17.38,32600.0,12.2571,12.2781,12.1869,12.2009,32600.0
2010-05-17 12:00:00,17.36,17.43,17.2,17.42,123900.0,12.1869,12.236,12.0746,12.229,123900.0
2010-05-17 12:30:00,17.41,17.46,17.36,17.36,37900.0,12.222,12.2571,12.1869,12.1869,37900.0
2010-05-17 13:00:00,17.38,17.42,17.37,17.37,64500.0,12.2009,12.229,12.1939,12.1939,64500.0
2010-05-17 13:30:00,17.37,17.41,17.28,17.34,22600.0,12.1939,12.222,12.1307,12.1728,22600.0
2010-05-17 14:00:00,17.34,17.46,17.33,17.44,57800.0,12.1728,12.2571,12.1658,12.243,57800.0
2010-05-17 14:30:00,17.44,17.51,17.4,17.47,49600.0,12.243,12.2922,12.215,12.2641,49600.0
2010-05-17 15:00:00,17.48,17.53,17.35,17.41,178000.0,12.2711,12.3062,12.1799,12.222,178000.0
2010-05-17 15:30:00,17.4,17.52,17.35,17.37,223600.0,12.215,12.2992,12.1799,12.1939,223600.0
2010-05-18 09:30:00,17.51,17.79,17.4,17.51,127400.0,12.2922,12.4887,12.215,12.2922,127400.0
2010-05-18 10:00:00,17.5,17.55,17.49,17.53,69300.0,12.2852,12.3203,12.2781,12.3062,69300.0
2010-05-18 10:30:00,17.51,17.63,17.37,17.47,100500.0,12.2922,12.3764,12.1939,12.2641,100500.0
2010-05-18 11:00:00,17.49,17.66,17.49,17.64,28900.0,12.2781,12.3975,12.2781,12.3834,28900.0
2010-05-18 11:30:00,17.65,17.65,17.48,17.56,38400.0,12.3905,12.3905,12.2711,12.3273,38400.0
2010-05-18 12:00:00,17.56,17.56,17.42,17.54,25200.0,12.3273,12.3273,12.229,12.3132,25200.0
2010-05-18 12:30:00,17.53,17.64,17.51,17.54,30800.0,12.3062,12.3834,12.2922,12.3132,30800.0
2010-05-18 13:00:00,17.54,17.62,17.51,17.61,27700.0,12.3132,12.3694,12.2922,12.3624,27700.0
2010-05-18 13:30:00,17.6,17.61,17.37,17.37,34600.0,12.3554,12.3624,12.1939,12.1939,34600.0
2010-05-18 14:00:00,17.35,17.45,17.35,17.37,27700.0,12.1799,12.2501,12.1799,12.1939,27700.0
2010-05-18 14:30:00,17.36,17.36,17.28,17.28,38500.0,12.1869,12.1869,12.1307,12.1307,38500.0
2010-05-18 15:00:00,17.28,17.3,17.18,17.19,64800.0,12.1307,12.1448,12.0605,12.0675,64800.0
2010-05-18 15:30:00,17.19,17.21,17.1,17.14,181200.0,12.0675,12.0816,12.0044,12.0324,181200.0
2010-05-19 09:30:00,17.06,17.1,16.88,17.02,113200.0,11.9763,12.0044,11.8499,11.9482,113200.0
2010-05-19 10:00:00,17.0,17.02,16.64,16.8,92700.0,11.9342,11.9482,11.6814,11.7938,92700.0
2010-05-19 10:30:00,16.8,16.92,16.79,16.86,87400.0,11.7938,11.878,11.7867,11.8359,87400.0
2010-05-19 11:00:00,16.86,16.93,16.76,16.76,104400.0,11.8359,11.885,11.7657,11.7657,104400.0
2010-05-19 11:30:00,16.74,16.74,16.53,16.6,116100.0,11.7516,11.7516,11.6042,11.6534,116100.0
2010-05-19 12:00:00,16.61,16.84,16.6,16.83,57500.0,11.6604,11.8218,11.6534,11.8148,57500.0
2010-05-19 12:30:00,16.82,16.99,16.78,16.99,35900.0,11.8078,11.9271,11.7797,11.9271,35900.0
2010-05-19 13:00:00,16.98,17.07,16.91,17.06,20000.0,11.9201,11.9833,11.871,11.9763,20000.0
2010-05-19 13:30:00,17.06,17.12,17.01,17.05,25800.0,11.9763,12.0184,11.9412,11.9693,25800.0
2010-05-19 14:00:00,17.05,17.15,16.93,17.05,40700.0,11.9693,12.0395,11.885,11.9693,40700.0
2010-05-19 14:30:00,17.05,17.06,16.93,16.97,41000.0,11.9693,11.9763,11.885,11.9131,41000.0
2010-05-19 15:00:00,16.96,16.98,16.78,16.92,71800.0,11.9061,11.9201,11.7797,11.878,71800.0
2010-05-19 15:30:00,16.93,16.94,16.79,16.9,108800.0,11.885,11.892,11.7867,11.864,108800.0
2010-05-20 09:30:00,16.55,16.59,16.13,16.49,80900.0,11.6183,11.6463,11.3234,11.5761,80900.0
2010-05-20 10:00:00,16.48,16.5,16.07,16.13,95100.0,11.5691,11.5832,11.2813,11.3234,95100.0
2010-05-20 10:30:00,16.13,16.17,16.0,16.0,95700.0,11.3234,11.3515,11.2321,11.2321,95700.0
2010-05-20 11:00:00,16.01,16.04,15.81,16.0,126500.0,11.2392,11.2602,11.0988,11.2321,126500.0
2010-05-20 11:30:00,16.0,16.01,15.83,15.83,81600.0,11.2321,11.2392,11.1128,11.1128,81600.0
2010-05-20 12:00:00,15.84,15.87,15.69,15.71,72800.0,11.1198,11.1409,11.0145,11.0286,72800.0
2010-05-20 12:30:00,15.72,15.74,15.57,15.58,126200.0,11.0356,11.0496,10.9303,10.9373,126200.0
2010-05-20 13:00:00,15.58,15.65,15.51,15.54,189200.0,10.9373,10.9864,10.8882,10.9092,189200.0
2010-05-20 13:30:00,15.55,15.81,15.54,15.73,272300.0,10.9162,11.0988,10.9092,11.0426,272300.0
2010-05-20 14:00:00,15.73,15.87,15.65,15.84,110400.0,11.0426,11.1409,10.9864,11.1198,110400.0
2010-05-20 14:30:00,15.84,16.05,15.81,15.97,179700.0,11.1198,11.2672,11.0988,11.2111,179700.0
2010-05-20 15:00:00,15.98,16.03,15.82,15.83,109800.0,11.2181,11.2532,11.1058,11.1128,109800.0
2010-05-20 15:30:00,15.83,15.91,15.7,15.71,189100.0,11.1128,11.169,11.0215,11.0286,189100.0
2010-05-21 09:30:00,15.51,16.02,15.36,15.94,124100.0,10.8882,11.2462,10.7829,11.19,124100.0
2010-05-21 10:00:00,15.94,16.07,15.9,15.97,119600.0,11.19,11.2813,11.1619,11.2111,119600.0
2010-05-21 10:30:00,15.97,16.4,15.96,16.28,211200.0,11.2111,11.513,11.2041,11.4287,211200.0
2010-05-21 11:00:00,16.27,16.36,16.27,16.34,113800.0,11.4217,11.4849,11.4217,11.4708,113800.0
2010-05-21 11:30:00,16.34,16.48,16.28,16.42,115200.0,11.4708,11.5691,11.4287,11.527,115200.0
2010-05-21 12:00:00,16.42,16.48,16.35,16.4,104800.0,11.527,11.5691,11.4779,11.513,104800.0
2010-05-21 12:30:00,16.4,16.42,16.22,16.23,99300.0,11.513,11.527,11.3866,11.3936,99300.0
2010-05-21 13:00:00,16.22,16.27,16.15,16.22,48500.0,11.3866,11.4217,11.3374,11.3866,48500.0
2010-05-21 13:30:00,16.22,16.3,16.19,16.25,37800.0,11.3866,11.4427,11.3655,11.4076,37800.0
2010-05-21 14:00:00,16.25,16.28,16.21,16.25,99200.0,11.4076,11.4287,11.3796,11.4076,99200.0
2010-05-21 14:30:00,16.25,16.26,16.15,16.2,70800.0,11.4076,11.4147,11.3374,11.3725,70800.0
2010-05-21 15:00:00,16.21,16.32,16.16,16.25,136200.0,11.3796,11.4568,11.3445,11.4076,136200.0
2010-05-21 15:30:00,16.25,16.42,16.2,16.39,325600.0,11.4076,11.527,11.3725,11.5059,325600.0
2010-05-24 09:30:00,16.43,16.46,15.92,15.94,59900.0,11.534,11.5551,11.176,11.19,59900.0
2010-05-24 10:00:00,15.98,16.01,15.85,15.99,64400.0,11.2181,11.2392,11.1268,11.2251,64400.0
2010-05-24 10:30:00,16.01,16.22,15.99,16.14,49700.0,11.2392,11.3866,11.2251,11.3304,49700.0
2010-05-24 11:00:00,16.14,16.24,16.09,16.14,47700.0,11.3304,11.4006,11.2953,11.3304,47700.0
2010-05-24 11:30:00,16.15,16.21,16.13,16.19,25700.0,11.3374,11.3796,11.3234,11.3655,25700.0
2010-05-24 12:00:00,16.18,16.2,16.01,16.02,26200.0,11.3585,11.3725,11.2392,11.2462,26200.0
2010-05-24 12:30:00,16.02,16.08,15.94,16.08,30600.0,11.2462,11.2883,11.19,11.2883,30600.0
2010-05-24 13:00:00,16.08,16.09,15.89,15.93,33900.0,11.2883,11.2953,11.1549,11.183,33900.0
2010-05-24 13:30:00,15.93,15.93,15.81,15.81,25300.0,11.183,11.183,11.0988,11.0988,25300.0
2010-05-24 14:00:00,15.81,15.92,15.81,15.87,24200.0,11.0988,11.176,11.0988,11.1409,24200.0
2010-05-24 14:30:00,15.87,15.9,15.82,15.83,24200.0,11.1409,11.1619,11.1058,11.1128,24200.0
2010-05-24 15:00:00,15.82,15.83,15.75,15.75,57800.0,11.1058,11.1128,11.0566,11.0566,57800.0
2010-05-24 15:30:00,15.76,15.81,15.66,15.68,118100.0,11.0637,11.0988,10.9935,11.0075,118100.0
2010-05-25 09:30:00,15.41,15.41,14.97,15.22,97400.0,10.818,10.818,10.5091,10.6846,97400.0
2010-05-25 10:00:00,15.23,15.48,15.23,15.25,58700.0,10.6916,10.8671,10.6916,10.7056,58700.0
2010-05-25 10:30:00,15.25,15.31,15.14,15.29,32500.0,10.7056,10.7478,10.6284,10.7337,32500.0
2010-05-25 11:00:00,15.29,15.41,15.29,15.35,33100.0,10.7337,10.818,10.7337,10.7758,33100.0
2010-05-25 11:30:00,15.35,15.42,15.32,15.38,31100.0,10.7758,10.825,10.7548,10.7969,31100.0
2010-05-25 12:00:00,15.37,15.48,15.37,15.42,55200.0,10.7899,10.8671,10.7899,10.825,55200.0
2010-05-25 12:30:00,15.42,15.51,15.42,15.51,73600.0,10.825,10.8882,10.825,10.8882,73600.0
2010-05-25 13:00:00,15.51,15.55,15.49,15.5,69500.0,10.8882,10.9162,10.8741,10.8811,69500.0
2010-05-25 13:30:00,15.5,15.58,15.48,15.56,41200.0,10.8811,10.9373,10.8671,10.9233,41200.0
2010-05-25 14:00:00,15.55,15.69,15.54,15.68,44100.0,10.9162,11.0145,10.9092,11.0075,44100.0
2010-05-25 14:30:00,15.68,15.81,15.68,15.77,83400.0,11.0075,11.0988,11.0075,11.0707,83400.0
2010-05-25 15:00:00,15.77,15.87,15.7,15.87,99500.0,11.0707,11.1409,11.0215,11.1409,99500.0
2010-05-25 15:30:00,15.86,15.9,15.8,15.89,116000.0,11.1339,11.1619,11.0917,11.1549,116000.0
2010-05-26 09:30:00,16.0,16.3,15.92,16.27,46900.0,11.2321,11.4427,11.176,11.4217,46900.0
2010-05-26 10:00:00,16.28,16.36,16.24,16.26,32200.0,11.4287,11.4849,11.4006,11.4147,32200.0
2010-05-26 10:30:00,16.26,16.27,16.12,16.15,47000.0,11.4147,11.4217,11.3164,11.3374,47000.0
2010-05-26 11:00:00,16.15,16.27,16.13,16.15,25700.0,11.3374,11.4217,11.3234,11.3374,25700.0
2010-05-26 11:30:00,16.16,16.22,16.08,16.21,23600.0,11.3445,11.3866,11.2883,11.3796,23600.0
2010-05-26 12:00:00,16.19,16.24,16.17,16.17,22800.0,11.3655,11.4006,11.3515,11.3515,22800.0
2010-05-26 12:30:00,16.16,16.26,16.12,16.25,28600.0,11.3445,11.4147,11.3164,11.4076,28600.0
2010-05-26 13:00:00,16.25,16.26,16.22,16.26,20300.0,11.4076,11.4147,11.3866,11.4147,20300.0
2010-05-26 13:30:00,16.26,16.27,16.2,16.21,61300.0,11.4147,11.4217,11.3725,11.3796,61300.0
2010-05-26 14:00:00,16.21,16.23,16.12,16.17,34400.0,11.3796,11.3936,11.3164,11.3515,34400.0
2010-05-26 14:30:00,16.17,16.18,15.91,15.97,47300.0,11.3515,11.3585,11.169,11.2111,47300.0
2010-05-26 15:00:00,15.97,16.0,15.7,15.77,87400.0,11.2111,11.2321,11.0215,11.0707,87400.0
2010-05-26 15:30:00,15.77,15.81,15.69,15.75,149900.0,11.0707,11.0988,11.0145,11.0566,149900.0
2010-05-27 09:30:00,16.02,16.14,15.94,16.07,41400.0,11.2462,11.3304,11.19,11.2813,41400.0
2010-05-27 10:00:00,16.04,16.08,15.97,16.0,61600.0,11.2602,11.2883,11.2111,11.2321,61600.0
2010-05-27 10:30:00,16.0,16.04,15.95,15.97,53400.0,11.2321,11.2602,11.197,11.2111,53400.0
2010-05-27 11:00:00,15.96,16.05,15.94,16.05,49000.0,11.2041,11.2672,11.19,11.2672,49000.0
2010-05-27 11:30:00,16.04,16.2,16.0,16.19,26900.0,11.2602,11.3725,11.2321,11.3655,26900.0
2010-05-27 12:00:00,16.18,16.31,16.16,16.23,53500.0,11.3585,11.4498,11.3445,11.3936,53500.0
2010-05-27 12:30:00,16.22,16.23,16.17,16.19,17000.0,11.3866,11.3936,11.3515,11.3655,17000.0
2010-05-27 13:00:00,16.21,16.28,16.16,16.26,20600.0,11.3796,11.4287,11.3445,11.4147,20600.0
2010-05-27 13:30:00,16.25,16.28,16.21,16.24,14300.0,11.4076,11.4287,11.3796,11.4006,14300.0
2010-05-27 14:00:00,16.23,16.38,16.22,16.35,25600.0,11.3936,11.4989,11.3866,11.4779,25600.0
2010-05-27 14:30:00,16.37,16.4,16.3,16.33,25000.0,11.4919,11.513,11.4427,11.4638,25000.0
2010-05-27 15:00:00,16.33,16.36,16.3,16.35,46800.0,11.4638,11.4849,11.4427,11.4779,46800.0
2010-05-27 15:30:00,16.36,16.52,16.34,16.49,107900.0,11.4849,11.5972,11.4708,11.5761,107900.0
2010-05-28 09:30:00,16.53,16.53,16.09,16.24,47300.0,11.6042,11.6042,11.2953,11.4006,47300.0
2010-05-28 10:00:00,16.23,16.25,16.15,16.17,52400.0,11.3936,11.4076,11.3374,11.3515,52400.0
2010-05-28 10:30:00,16.19,16.22,16.01,16.01,38600.0,11.3655,11.3866,11.2392,11.2392,38600.0
2010-05-28 11:00:00,16.01,16.03,15.88,15.93,38900.0,11.2392,11.2532,11.1479,11.183,38900.0
2010-05-28 11:30:00,15.93,16.01,15.92,16.0,12700.0,11.183,11.2392,11.176,11.2321,12700.0
2010-05-28 12:00:00,16.01,16.08,15.98,16.06,22400.0,11.2392,11.2883,11.2181,11.2743,22400.0
2010-05-28 12:30:00,16.05,16.06,15.86,15.93,18800.0,11.2672,11.2743,11.1339,11.183,18800.0
2010-05-28 13:00:00,15.93,16.01,15.91,15.99,13300.0,11.183,11.2392,11.169,11.2251,13300.0
2010-05-28 13:30:00,15.97,15.98,15.92,15.92,7700.0,11.2111,11.2181,11.176,11.176,7700.0
2010-05-28 14:00:00,15.91,15.99,15.81,15.99,28500.0,11.169,11.2251,11.0988,11.2251,28500.0
2010-05-28 14:30:00,15.99,16.08,15.97,16.01,15800.0,11.2251,11.2883,11.2111,11.2392,15800.0
2010-05-28 15:00:00,16.02,16.11,16.01,16.1,24100.0,11.2462,11.3094,11.2392,11.3023,24100.0
2010-05-28 15:30:00,16.1,16.11,15.97,15.98,76300.0,11.3023,11.3094,11.2111,11.2181,76300.0
2010-06-01 09:30:00,15.4,15.78,15.1,15.14,208900.0,10.8109,11.0777,10.6003,10.6284,208900.0
2010-06-01 10:00:00,15.13,15.37,15.13,15.32,150000.0,10.6214,10.7899,10.6214,10.7548,150000.0
2010-06-01 10:30:00,15.33,15.41,15.24,15.26,104100.0,10.7618,10.818,10.6986,10.7127,104100.0
2010-06-01 11:00:00,15.26,15.31,15.2,15.22,63900.0,10.7127,10.7478,10.6705,10.6846,63900.0
2010-06-01 11:30:00,15.22,15.22,14.94,15.02,129400.0,10.6846,10.6846,10.488,10.5442,129400.0
2010-06-01 12:00:00,15.03,15.07,14.99,15.05,85900.0,10.5512,10.5793,10.5231,10.5652,85900.0
2010-06-01 12:30:00,15.06,15.14,15.05,15.09,41200.0,10.5723,10.6284,10.5652,10.5933,41200.0
2010-06-01 13:00:00,15.09,15.26,15.08,15.26,46000.0,10.5933,10.7127,10.5863,10.7127,46000.0
2010-06-01 13:30:00,15.26,15.27,15.02,15.03,54300.0,10.7127,10.7197,10.5442,10.5512,54300.0
2010-06-01 14:00:00,15.01,15.21,14.97,15.18,64700.0,10.5372,10.6776,10.5091,10.6565,64700.0
2010-06-01 14:30:00,15.19,15.22,15.16,15.2,39900.0,10.6635,10.6846,10.6425,10.6705,39900.0
2010-06-01 15:00:00,15.2,15.21,14.98,14.99,120300.0,10.6705,10.6776,10.5161,10.5231,120300.0
2010-06-01 15:30:00,14.98,15.06,14.79,14.8,299600.0,10.5161,10.5723,10.3827,10.3897,299600.0
2010-06-02 09:30:00,14.61,14.61,14.32,14.55,101500.0,10.3827,10.3827,10.1766,10.3401,101500.0
2010-06-02 10:00:00,14.54,14.66,14.49,14.59,67200.0,10.333,10.4182,10.2974,10.3685,67200.0
2010-06-02 10:30:00,14.61,14.61,14.44,14.45,96500.0,10.3827,10.3827,10.2619,10.269,96500.0
2010-06-02 11:00:00,14.44,14.55,14.29,14.38,203500.0,10.2619,10.3401,10.1553,10.2193,203500.0
2010-06-02 11:30:00,14.38,14.5,14.13,14.46,237300.0,10.2193,10.3045,10.0416,10.2761,237300.0
2010-06-02 12:00:00,14.47,14.52,14.38,14.5,64200.0,10.2832,10.3188,10.2193,10.3045,64200.0
2010-06-02 12:30:00,14.5,14.65,14.45,14.65,93400.0,10.3045,10.4111,10.269,10.4111,93400.0
2010-06-02 13:00:00,14.65,14.72,14.54,14.54,66000.0,10.4111,10.4609,10.333,10.333,66000.0
2010-06-02 13:30:00,14.54,14.55,14.4,14.41,88200.0,10.333,10.3401,10.2335,10.2406,88200.0
2010-06-02 14:00:00,14.42,14.59,14.41,14.48,84900.0,10.2477,10.3685,10.2406,10.2903,84900.0
2010-06-02 14:30:00,14.48,14.56,14.45,14.54,245200.0,10.2903,10.3472,10.269,10.333,245200.0
2010-06-02 15:00:00,14.54,14.6,14.5,14.51,166200.0,10.333,10.3756,10.3045,10.3117,166200.0
2010-06-02 15:30:00,14.52,14.63,14.43,14.62,271000.0,10.3188,10.3969,10.2548,10.3898,271000.0
2010-06-03 09:30:00,14.6,15.17,14.54,15.17,88300.0,10.3756,10.7807,10.333,10.7807,88300.0
2010-06-03 10:00:00,15.17,15.28,15.13,15.2,117700.0,10.7807,10.8589,10.7523,10.802,117700.0
2010-06-03 10:30:00,15.2,15.5,15.18,15.36,132000.0,10.802,11.0152,10.7878,10.9157,132000.0
2010-06-03 11:00:00,15.36,15.56,15.34,15.41,115100.0,10.9157,11.0578,10.9015,10.9512,115100.0
2010-06-03 11:30:00,15.42,15.43,15.29,15.31,52100.0,10.9583,10.9655,10.866,10.8802,52100.0
2010-06-03 12:00:00,15.32,15.32,15.21,15.23,108400.0,10.8873,10.8873,10.8091,10.8233,108400.0
2010-06-03 12:30:00,15.23,15.33,15.2,15.3,78200.0,10.8233,10.8944,10.802,10.8731,78200.0
2010-06-03 13:00:00,15.29,15.32,15.21,15.21,36400.0,10.866,10.8873,10.8091,10.8091,36400.0
2010-06-03 13:30:00,15.22,15.24,15.14,15.15,43400.0,10.8162,10.8304,10.7594,10.7665,43400.0
2010-06-03 14:00:00,15.14,15.2,15.12,15.14,50800.0,10.7594,10.802,10.7452,10.7594,50800.0
2010-06-03 14:30:00,15.14,15.22,15.14,15.18,55500.0,10.7594,10.8162,10.7594,10.7878,55500.0
2010-06-03 15:00:00,15.19,15.28,15.17,15.27,91800.0,10.7949,10.8589,10.7807,10.8518,91800.0
2010-06-03 15:30:00,15.28,15.29,15.2,15.27,227500.0,10.8589,10.866,10.802,10.8518,227500.0
2010-06-04 09:30:00,14.97,15.19,14.97,15.15,69800.0,10.6386,10.7949,10.6386,10.7665,69800.0
2010-06-04 10:00:00,15.15,15.29,15.1,15.19,107000.0,10.7665,10.866,10.7309,10.7949,107000.0
2010-06-04 10:30:00,15.17,15.26,15.17,15.21,56000.0,10.7807,10.8446,10.7807,10.8091,56000.0
2010-06-04 11:00:00,15.21,15.23,15.09,15.1,31200.0,10.8091,10.8233,10.7238,10.7309,31200.0
2010-06-04 11:30:00,15.1,15.2,15.09,15.17,53900.0,10.7309,10.802,10.7238,10.7807,53900.0
2010-06-04 12:00:00,15.17,15.17,15.12,15.16,88200.0,10.7807,10.7807,10.7452,10.7736,88200.0
2010-06-04 12:30:00,15.16,15.19,15.14,15.19,54500.0,10.7736,10.7949,10.7594,10.7949,54500.0
2010-06-04 13:00:00,15.19,15.22,15.13,15.16,57600.0,10.7949,10.8162,10.7523,10.7736,57600.0
2010-06-04 13:30:00,15.16,15.21,15.05,15.08,94600.0,10.7736,10.8091,10.6954,10.7167,94600.0
2010-06-04 14:00:00,15.08,15.11,15.03,15.07,51500.0,10.7167,10.738,10.6812,10.7096,51500.0
2010-06-04 14:30:00,15.06,15.1,14.97,15.01,79400.0,10.7025,10.7309,10.6386,10.667,79400.0
2010-06-04 15:00:00,15.01,15.05,15.0,15.0,85000.0,10.667,10.6954,10.6599,10.6599,85000.0
2010-06-04 15:30:00,15.01,15.03,14.94,15.0,178700.0,10.667,10.6812,10.6172,10.6599,178700.0
2010-06-07 09:30:00,14.98,15.18,14.81,15.15,52100.0,10.6457,10.7878,10.5248,10.7665,52100.0
2010-06-07 10:00:00,15.13,15.23,15.07,15.07,35400.0,10.7523,10.8233,10.7096,10.7096,35400.0
2010-06-07 10:30:00,15.07,15.07,14.96,14.96,55500.0,10.7096,10.7096,10.6314,10.6314,55500.0
2010-06-07 11:00:00,14.95,15.03,14.92,14.94,53600.0,10.6243,10.6812,10.603,10.6172,53600.0
2010-06-07 11:30:00,14.95,14.99,14.93,14.96,39000.0,10.6243,10.6528,10.6101,10.6314,39000.0
2010-06-07 12:00:00,14.96,14.97,14.81,14.81,33100.0,10.6314,10.6386,10.5248,10.5248,33100.0
2010-06-07 12:30:00,14.81,14.82,14.74,14.8,71000.0,10.5248,10.532,10.4751,10.5177,71000.0
2010-06-07 13:00:00,14.78,14.83,14.75,14.83,43400.0,10.5035,10.5391,10.4822,10.5391,43400.0
2010-06-07 13:30:00,14.83,14.89,14.75,14.75,59100.0,10.5391,10.5817,10.4822,10.4822,59100.0
2010-06-07 14:00:00,14.75,14.85,14.75,14.85,70800.0,10.4822,10.5533,10.4822,10.5533,70800.0
2010-06-07 14:30:00,14.86,14.86,14.75,14.81,80500.0,10.5604,10.5604,10.4822,10.5248,80500.0
2010-06-07 15:00:00,14.81,14.83,14.63,14.64,87900.0,10.5248,10.5391,10.3969,10.404,87900.0
2010-06-07 15:30:00,14.63,14.73,14.59,14.6,169900.0,10.3969,10.468,10.3685,10.3756,169900.0
2010-06-08 09:30:00,14.64,14.75,14.36,14.42,27600.0,10.404,10.4822,10.2051,10.2477,27600.0
2010-06-08 10:00:00,14.42,14.56,14.38,14.45,27800.0,10.2477,10.3472,10.2193,10.269,27800.0
2010-06-08 10:30:00,14.44,14.45,14.3,14.4,38400.0,10.2619,10.269,10.1624,10.2335,38400.0
2010-06-08 11:00:00,14.43,14.43,14.22,14.34,45700.0,10.2548,10.2548,10.1056,10.1908,45700.0
2010-06-08 11:30:00,14.34,14.45,14.34,14.38,140500.0,10.1908,10.269,10.1908,10.2193,140500.0
2010-06-08 12:00:00,14.39,14.44,14.32,14.36,57200.0,10.2264,10.2619,10.1766,10.2051,57200.0
2010-06-08 12:30:00,14.36,14.45,14.34,14.44,63200.0,10.2051,10.269,10.1908,10.2619,63200.0
2010-06-08 13:00:00,14.44,14.45,14.29,14.36,109400.0,10.2619,10.269,10.1553,10.2051,109400.0
2010-06-08 13:30:00,14.35,14.42,14.32,14.42,71700.0,10.1979,10.2477,10.1766,10.2477,71700.0
2010-06-08 14:00:00,14.43,14.57,14.39,14.55,25500.0,10.2548,10.3543,10.2264,10.3401,25500.0
2010-06-08 14:30:00,14.54,14.54,14.43,14.43,42300.0,10.333,10.333,10.2548,10.2548,42300.0
2010-06-08 15:00:00,14.44,14.5,14.36,14.47,77000.0,10.2619,10.3045,10.2051,10.2832,77000.0
2010-06-08 15:30:00,14.48,14.53,14.43,14.51,160200.0,10.2903,10.3259,10.2548,10.3117,160200.0
2010-06-09 09:30:00,14.58,14.77,14.53,14.68,34200.0,10.3614,10.4964,10.3259,10.4325,34200.0
2010-06-09 10:00:00,14.68,14.71,14.48,14.7,56800.0,10.4325,10.4538,10.2903,10.4467,56800.0
2010-06-09 10:30:00,14.7,14.99,14.62,14.98,85700.0,10.4467,10.6528,10.3898,10.6457,85700.0
2010-06-09 11:00:00,14.98,15.09,14.96,15.06,75500.0,10.6457,10.7238,10.6314,10.7025,75500.0
2010-06-09 11:30:00,15.06,15.07,14.98,15.02,68400.0,10.7025,10.7096,10.6457,10.6741,68400.0
2010-06-09 12:00:00,15.01,15.04,14.97,15.02,64700.0,10.667,10.6883,10.6386,10.6741,64700.0
2010-06-09 12:30:00,15.02,15.06,14.94,15.04,33600.0,10.6741,10.7025,10.6172,10.6883,33600.0
2010-06-09 13:00:00,15.04,15.04,14.96,15.01,32100.0,10.6883,10.6883,10.6314,10.667,32100.0
2010-06-09 13:30:00,15.01,15.04,14.95,15.03,17300.0,10.667,10.6883,10.6243,10.6812,17300.0
2010-06-09 14:00:00,15.03,15.05,14.91,15.02,40000.0,10.6812,10.6954,10.5959,10.6741,40000.0
2010-06-09 14:30:00,15.02,15.06,14.98,14.99,74300.0,10.6741,10.7025,10.6457,10.6528,74300.0
2010-06-09 15:00:00,14.97,14.98,14.84,14.97,84600.0,10.6386,10.6457,10.5462,10.6386,84600.0
2010-06-09 15:30:00,14.98,14.98,14.76,14.86,150100.0,10.6457,10.6457,10.4893,10.5604,150100.0
2010-06-10 09:30:00,15.05,15.22,15.0,15.2,47600.0,10.6954,10.8162,10.6599,10.802,47600.0
2010-06-10 10:00:00,15.22,15.27,14.95,15.02,51800.0,10.8162,10.8518,10.6243,10.6741,51800.0
2010-06-10 10:30:00,15.02,15.02,14.86,14.89,36600.0,10.6741,10.6741,10.5604,10.5817,36600.0
2010-06-10 11:00:00,14.9,14.98,14.9,14.96,12500.0,10.5888,10.6457,10.5888,10.6314,12500.0
2010-06-10 11:30:00,14.94,14.94,14.83,14.9,24200.0,10.6172,10.6172,10.5391,10.5888,24200.0
2010-06-10 12:00:00,14.91,14.91,14.76,14.88,16100.0,10.5959,10.5959,10.4893,10.5746,16100.0
2010-06-10 12:30:00,14.89,14.9,14.73,14.78,16100.0,10.5817,10.5888,10.468,10.5035,16100.0
2010-06-10 13:00:00,14.78,14.82,14.73,14.78,12300.0,10.5035,10.532,10.468,10.5035,12300.0
2010-06-10 13:30:00,14.8,14.89,14.77,14.89,11800.0,10.5177,10.5817,10.4964,10.5817,11800.0
2010-06-10 14:00:00,14.89,14.91,14.84,14.84,19400.0,10.5817,10.5959,10.5462,10.5462,19400.0
2010-06-10 14:30:00,14.85,14.97,14.85,14.9,17300.0,10.5533,10.6386,10.5533,10.5888,17300.0
2010-06-10 15:00:00,14.9,15.02,14.88,14.92,23300.0,10.5888,10.6741,10.5746,10.603,23300.0
2010-06-10 15:30:00,14.93,15.03,14.91,15.01,81200.0,10.6101,10.6812,10.5959,10.667,81200.0
2010-06-11 09:30:00,14.96,15.2,14.96,15.2,65200.0,10.6314,10.802,10.6314,10.802,65200.0
2010-06-11 10:00:00,15.24,15.36,15.22,15.26,37400.0,10.8304,10.9157,10.8162,10.8446,37400.0
2010-06-11 10:30:00,15.25,15.32,15.16,15.27,53600.0,10.8375,10.8873,10.7736,10.8518,53600.0
2010-06-11 11:00:00,15.28,15.34,15.26,15.33,35800.0,10.8589,10.9015,10.8446,10.8944,35800.0
2010-06-11 11:30:00,15.33,15.37,15.28,15.35,17800.0,10.8944,10.9228,10.8589,10.9086,17800.0
2010-06-11 12:00:00,15.36,15.38,15.34,15.34,32100.0,10.9157,10.9299,10.9015,10.9015,32100.0
2010-06-11 12:30:00,15.34,15.45,15.29,15.43,31500.0,10.9015,10.9797,10.866,10.9655,31500.0
2010-06-11 13:00:00,15.43,15.62,15.42,15.61,74800.0,10.9655,11.1005,10.9583,11.0934,74800.0
2010-06-11 13:30:00,15.6,15.66,15.6,15.63,90300.0,11.0863,11.1289,11.0863,11.1076,90300.0
2010-06-11 14:00:00,15.63,15.64,15.4,15.44,75900.0,11.1076,11.1147,10.9441,10.9726,75900.0
2010-06-11 14:30:00,15.44,15.5,15.43,15.46,50600.0,10.9726,11.0152,10.9655,10.9868,50600.0
2010-06-11 15:00:00,15.46,15.5,15.37,15.49,91500.0,10.9868,11.0152,10.9228,11.0081,91500.0
2010-06-11 15:30:00,15.48,15.56,15.48,15.51,119600.0,11.001,11.0578,11.001,11.0223,119600.0
2010-06-14 09:30:00,15.63,15.63,15.21,15.37,52800.0,11.1076,11.1076,10.8091,10.9228,52800.0
2010-06-14 10:00:00,15.37,15.56,15.37,15.52,38500.0,10.9228,11.0578,10.9228,11.0294,38500.0
2010-06-14 10:30:00,15.52,15.63,15.51,15.55,55600.0,11.0294,11.1076,11.0223,11.0507,55600.0
2010-06-14 11:00:00,15.55,15.56,15.5,15.55,26000.0,11.0507,11.0578,11.0152,11.0507,26000.0
2010-06-14 11:30:00,15.55,15.72,15.54,15.67,32400.0,11.0507,11.1715,11.0436,11.136,32400.0
2010-06-14 12:00:00,15.66,15.67,15.61,15.61,28200.0,11.1289,11.136,11.0934,11.0934,28200.0
2010-06-14 12:30:00,15.62,15.64,15.61,15.61,39700.0,11.1005,11.1147,11.0934,11.0934,39700.0
2010-06-14 13:00:00,15.61,15.63,15.55,15.55,37800.0,11.0934,11.1076,11.0507,11.0507,37800.0
2010-06-14 13:30:00,15.56,15.63,15.55,15.56,57000.0,11.0578,11.1076,11.0507,11.0578,57000.0
2010-06-14 14:00:00,15.56,15.56,15.33,15.33,75000.0,11.0578,11.0578,10.8944,10.8944,75000.0
2010-06-14 14:30:00,15.34,15.34,15.27,15.32,41500.0,10.9015,10.9015,10.8518,10.8873,41500.0
2010-06-14 15:00:00,15.32,15.39,15.3,15.37,44900.0,10.8873,10.937,10.8731,10.9228,44900.0
2010-06-14 15:30:00,15.37,15.38,15.24,15.3,90300.0,10.9228,10.9299,10.8304,10.8731,90300.0
2010-06-15 09:30:00,15.38,15.55,15.31,15.53,13100.0,10.9299,11.0507,10.8802,11.0365,13100.0
2010-06-15 10:00:00,15.5,15.52,15.4,15.46,18700.0,11.0152,11.0294,10.9441,10.9868,18700.0
2010-06-15 10:30:00,15.45,15.6,15.4,15.56,50500.0,10.9797,11.0863,10.9441,11.0578,50500.0
2010-06-15 11:00:00,15.58,15.59,15.53,15.58,15700.0,11.0721,11.0792,11.0365,11.0721,15700.0
2010-06-15 11:30:00,15.56,15.61,15.54,15.58,40400.0,11.0578,11.0934,11.0436,11.0721,40400.0
2010-06-15 12:00:00,15.59,15.61,15.58,15.59,17500.0,11.0792,11.0934,11.0721,11.0792,17500.0
2010-06-15 12:30:00,15.59,15.6,15.58,15.59,19300.0,11.0792,11.0863,11.0721,11.0792,19300.0
2010-06-15 13:00:00,15.59,15.61,15.58,15.6,30800.0,11.0792,11.0934,11.0721,11.0863,30800.0
2010-06-15 13:30:00,15.59,15.77,15.59,15.77,76800.0,11.0792,11.2071,11.0792,11.2071,76800.0
2010-06-15 14:00:00,15.77,15.84,15.75,15.78,32200.0,11.2071,11.2568,11.1929,11.2142,32200.0
2010-06-15 14:30:00,15.78,15.79,15.72,15.73,21500.0,11.2142,11.2213,11.1715,11.1787,21500.0
2010-06-15 15:00:00,15.73,15.81,15.72,15.81,23400.0,11.1787,11.2355,11.1715,11.2355,23400.0
2010-06-15 15:30:00,15.8,15.87,15.8,15.85,101000.0,11.2284,11.2781,11.2284,11.2639,101000.0
2010-06-16 09:30:00,15.68,15.84,15.59,15.75,98100.0,11.1431,11.2568,11.0792,11.1929,98100.0
2010-06-16 10:00:00,15.75,15.81,15.69,15.8,65500.0,11.1929,11.2355,11.1502,11.2284,65500.0
2010-06-16 10:30:00,15.8,15.88,15.78,15.81,131800.0,11.2284,11.2853,11.2142,11.2355,131800.0
2010-06-16 11:00:00,15.81,15.82,15.74,15.81,54300.0,11.2355,11.2426,11.1858,11.2355,54300.0
2010-06-16 11:30:00,15.8,15.9,15.78,15.85,83800.0,11.2284,11.2995,11.2142,11.2639,83800.0
2010-06-16 12:00:00,15.85,15.9,15.8,15.86,81300.0,11.2639,11.2995,11.2284,11.271,81300.0
2010-06-16 12:30:00,15.87,15.87,15.81,15.84,76800.0,11.2781,11.2781,11.2355,11.2568,76800.0
2010-06-16 13:00:00,15.83,15.88,15.82,15.82,46700.0,11.2497,11.2853,11.2426,11.2426,46700.0
2010-06-16 13:30:00,15.82,15.85,15.73,15.73,52900.0,11.2426,11.2639,11.1787,11.1787,52900.0
2010-06-16 14:00:00,15.73,15.78,15.65,15.66,27400.0,11.1787,11.2142,11.1218,11.1289,27400.0
2010-06-16 14:30:00,15.65,15.69,15.62,15.67,29200.0,11.1218,11.1502,11.1005,11.136,29200.0
2010-06-16 15:00:00,15.66,15.67,15.53,15.56,29100.0,11.1289,11.136,11.0365,11.0578,29100.0
2010-06-16 15:30:00,15.55,15.7,15.54,15.64,119000.0,11.0507,11.1573,11.0436,11.1147,119000.0
2010-06-17 09:30:00,15.64,15.66,15.4,15.64,25800.0,11.1147,11.1289,10.9441,11.1147,25800.0
2010-06-17 10:00:00,15.63,15.63,15.35,15.37,29700.0,11.1076,11.1076,10.9086,10.9228,29700.0
2010-06-17 10:30:00,15.38,15.51,15.37,15.51,26300.0,10.9299,11.0223,10.9228,11.0223,26300.0
2010-06-17 11:00:00,15.5,15.57,15.49,15.54,26100.0,11.0152,11.0649,11.0081,11.0436,26100.0
2010-06-17 11:30:00,15.54,15.69,15.53,15.67,55900.0,11.0436,11.1502,11.0365,11.136,55900.0
2010-06-17 12:00:00,15.67,15.7,15.63,15.68,25200.0,11.136,11.1573,11.1076,11.1431,25200.0
2010-06-17 12:30:00,15.68,15.7,15.64,15.65,59200.0,11.1431,11.1573,11.1147,11.1218,59200.0
2010-06-17 13:00:00,15.65,15.68,15.62,15.63,21200.0,11.1218,11.1431,11.1005,11.1076,21200.0
2010-06-17 13:30:00,15.63,15.68,15.59,15.68,15400.0,11.1076,11.1431,11.0792,11.1431,15400.0
2010-06-17 14:00:00,15.66,15.73,15.65,15.67,28100.0,11.1289,11.1787,11.1218,11.136,28100.0
2010-06-17 14:30:00,15.67,15.69,15.63,15.66,19800.0,11.136,11.1502,11.1076,11.1289,19800.0
2010-06-17 15:00:00,15.65,15.66,15.54,15.56,33300.0,11.1218,11.1289,11.0436,11.0578,33300.0
2010-06-17 15:30:00,15.55,15.69,15.55,15.66,56600.0,11.0507,11.1502,11.0507,11.1289,56600.0
2010-06-18 09:30:00,15.77,15.77,15.54,15.68,132200.0,11.2071,11.2071,11.0436,11.1431,132200.0
2010-06-18 10:00:00,15.68,15.8,15.68,15.8,20800.0,11.1431,11.2284,11.1431,11.2284,20800.0
2010-06-18 10:30:00,15.79,15.89,15.79,15.88,25800.0,11.2213,11.2924,11.2213,11.2853,25800.0
2010-06-18 11:00:00,15.88,15.91,15.84,15.88,29600.0,11.2853,11.3066,11.2568,11.2853,29600.0
2010-06-18 11:30:00,15.88,15.89,15.79,15.88,31500.0,11.2853,11.2924,11.2213,11.2853,31500.0
2010-06-18 12:00:00,15.88,15.9,15.76,15.77,23200.0,11.2853,11.2995,11.2,11.2071,23200.0
2010-06-18 12:30:00,15.77,15.99,15.73,15.98,91700.0,11.2071,11.3634,11.1787,11.3563,91700.0
2010-06-18 13:00:00,15.98,16.06,15.95,16.06,58100.0,11.3563,11.4132,11.335,11.4132,58100.0
2010-06-18 13:30:00,16.06,16.08,16.0,16.0,48200.0,11.4132,11.4274,11.3705,11.3705,48200.0
2010-06-18 14:00:00,16.0,16.11,16.0,16.11,68500.0,11.3705,11.4487,11.3705,11.4487,68500.0
2010-06-18 14:30:00,16.11,16.15,16.08,16.09,40500.0,11.4487,11.4771,11.4274,11.4345,40500.0
2010-06-18 15:00:00,16.09,16.15,16.07,16.15,56000.0,11.4345,11.4771,11.4203,11.4771,56000.0
2010-06-18 15:30:00,16.14,16.19,16.13,16.19,139800.0,11.47,11.5056,11.4629,11.5056,139800.0
2010-06-21 09:30:00,16.38,16.46,16.07,16.25,80800.0,11.6406,11.6974,11.4203,11.5482,80800.0
2010-06-21 10:00:00,16.25,16.26,16.12,16.14,34200.0,11.5482,11.5553,11.4558,11.47,34200.0
2010-06-21 10:30:00,16.14,16.14,15.99,16.0,31100.0,11.47,11.47,11.3634,11.3705,31100.0
2010-06-21 11:00:00,16.0,16.01,15.94,15.97,34000.0,11.3705,11.3776,11.3279,11.3492,34000.0
2010-06-21 11:30:00,15.98,15.98,15.83,15.85,38200.0,11.3563,11.3563,11.2497,11.2639,38200.0
2010-06-21 12:00:00,15.85,15.86,15.77,15.8,22900.0,11.2639,11.271,11.2071,11.2284,22900.0
2010-06-21 12:30:00,15.81,15.83,15.74,15.83,22300.0,11.2355,11.2497,11.1858,11.2497,22300.0
2010-06-21 13:00:00,15.83,15.86,15.82,15.83,16100.0,11.2497,11.271,11.2426,11.2497,16100.0
2010-06-21 13:30:00,15.84,15.86,15.8,15.81,35400.0,11.2568,11.271,11.2284,11.2355,35400.0
2010-06-21 14:00:00,15.82,15.88,15.81,15.82,20100.0,11.2426,11.2853,11.2355,11.2426,20100.0
2010-06-21 14:30:00,15.83,15.86,15.76,15.78,46200.0,11.2497,11.271,11.2,11.2142,46200.0
2010-06-21 15:00:00,15.78,15.81,15.59,15.62,61600.0,11.2142,11.2355,11.0792,11.1005,61600.0
2010-06-21 15:30:00,15.62,15.65,15.5,15.59,148300.0,11.1005,11.1218,11.0152,11.0792,148300.0
2010-06-22 09:30:00,15.51,15.65,15.46,15.48,39400.0,11.0223,11.1218,10.9868,11.001,39400.0
2010-06-22 10:00:00,15.48,15.49,15.18,15.24,81800.0,11.001,11.0081,10.7878,10.8304,81800.0
2010-06-22 10:30:00,15.24,15.25,15.17,15.19,44900.0,10.8304,10.8375,10.7807,10.7949,44900.0
2010-06-22 11:00:00,15.2,15.2,15.0,15.05,105200.0,10.802,10.802,10.6599,10.6954,105200.0
2010-06-22 11:30:00,15.06,15.25,15.05,15.14,70800.0,10.7025,10.8375,10.6954,10.7594,70800.0
2010-06-22 12:00:00,15.15,15.18,15.02,15.05,71700.0,10.7665,10.7878,10.6741,10.6954,71700.0
2010-06-22 12:30:00,15.05,15.06,14.94,14.99,69500.0,10.6954,10.7025,10.6172,10.6528,69500.0
2010-06-22 13:00:00,15.0,15.07,14.99,15.04,42400.0,10.6599,10.7096,10.6528,10.6883,42400.0
2010-06-22 13:30:00,15.04,15.12,15.01,15.12,47100.0,10.6883,10.7452,10.667,10.7452,47100.0
2010-06-22 14:00:00,15.11,15.12,15.04,15.05,37800.0,10.738,10.7452,10.6883,10.6954,37800.0
2010-06-22 14:30:00,15.05,15.06,14.85,14.89,41800.0,10.6954,10.7025,10.5533,10.5817,41800.0
2010-06-22 15:00:00,14.89,14.92,14.79,14.81,67200.0,10.5817,10.603,10.5106,10.5248,67200.0
2010-06-22 15:30:00,14.81,14.85,14.79,14.83,138400.0,10.5248,10.5533,10.5106,10.5391,138400.0
2010-06-23 09:30:00,14.81,14.85,14.67,14.81,29900.0,10.5248,10.5533,10.4254,10.5248,29900.0
2010-06-23 10:00:00,14.81,14.81,14.6,14.73,23400.0,10.5248,10.5248,10.3756,10.468,23400.0
2010-06-23 10:30:00,14.72,14.85,14.71,14.81,13300.0,10.4609,10.5533,10.4538,10.5248,13300.0
2010-06-23 11:00:00,14.82,14.84,14.76,14.81,9200.0,10.532,10.5462,10.4893,10.5248,9200.0
2010-06-23 11:30:00,14.81,14.84,14.71,14.79,15500.0,10.5248,10.5462,10.4538,10.5106,15500.0
2010-06-23 12:00:00,14.79,14.87,14.77,14.84,17900.0,10.5106,10.5675,10.4964,10.5462,17900.0
2010-06-23 12:30:00,14.85,14.94,14.81,14.91,19200.0,10.5533,10.6172,10.5248,10.5959,19200.0
2010-06-23 13:00:00,14.91,14.92,14.89,14.89,6900.0,10.5959,10.603,10.5817,10.5817,6900.0
2010-06-23 13:30:00,14.9,14.91,14.85,14.9,10600.0,10.5888,10.5959,10.5533,10.5888,10600.0
2010-06-23 14:00:00,14.9,14.9,14.75,14.81,13500.0,10.5888,10.5888,10.4822,10.5248,13500.0
2010-06-23 14:30:00,14.81,14.92,14.74,14.78,30300.0,10.5248,10.603,10.4751,10.5035,30300.0
2010-06-23 15:00:00,14.78,14.84,14.7,14.81,26500.0,10.5035,10.5462,10.4467,10.5248,26500.0
2010-06-23 15:30:00,14.8,14.87,14.75,14.77,54500.0,10.5177,10.5675,10.4822,10.4964,54500.0
2010-06-24 09:30:00,14.78,14.83,14.59,14.59,38400.0,10.5035,10.5391,10.3685,10.3685,38400.0
2010-06-24 10:00:00,14.62,14.9,14.62,14.86,43400.0,10.3898,10.5888,10.3898,10.5604,43400.0
2010-06-24 10:30:00,14.85,14.86,14.67,14.72,22900.0,10.5533,10.5604,10.4254,10.4609,22900.0
2010-06-24 11:00:00,14.74,14.74,14.63,14.72,24100.0,10.4751,10.4751,10.3969,10.4609,24100.0
2010-06-24 11:30:00,14.72,14.88,14.72,14.83,24400.0,10.4609,10.5746,10.4609,10.5391,24400.0
2010-06-24 12:00:00,14.83,14.9,14.74,14.75,25900.0,10.5391,10.5888,10.4751,10.4822,25900.0
2010-06-24 12:30:00,14.75,14.83,14.7,14.83,31500.0,10.4822,10.5391,10.4467,10.5391,31500.0
2010-06-24 13:00:00,14.82,14.92,14.8,14.85,40100.0,10.532,10.603,10.5177,10.5533,40100.0
2010-06-24 13:30:00,14.85,14.95,14.77,14.84,47900.0,10.5533,10.6243,10.4964,10.5462,47900.0
2010-06-24 14:00:00,14.84,14.85,14.71,14.72,20400.0,10.5462,10.5533,10.4538,10.4609,20400.0
2010-06-24 14:30:00,14.72,14.73,14.64,14.67,38700.0,10.4609,10.468,10.404,10.4254,38700.0
2010-06-24 15:00:00,14.67,14.78,14.63,14.75,62000.0,10.4254,10.5035,10.3969,10.4822,62000.0
2010-06-24 15:30:00,14.74,14.74,14.65,14.71,108300.0,10.4751,10.4751,10.4111,10.4538,108300.0
2010-06-25 09:30:00,14.69,14.71,14.43,14.71,46400.0,10.4396,10.4538,10.2548,10.4538,46400.0
2010-06-25 10:00:00,14.71,14.87,14.71,14.8,33500.0,10.4538,10.5675,10.4538,10.5177,33500.0
2010-06-25 10:30:00,14.8,14.81,14.63,14.67,34900.0,10.5177,10.5248,10.3969,10.4254,34900.0
2010-06-25 11:00:00,14.65,14.68,14.6,14.66,43600.0,10.4111,10.4325,10.3756,10.4182,43600.0
2010-06-25 11:30:00,14.67,14.73,14.63,14.72,24700.0,10.4254,10.468,10.3969,10.4609,24700.0
2010-06-25 12:00:00,14.72,14.8,14.68,14.77,26500.0,10.4609,10.5177,10.4325,10.4964,26500.0
2010-06-25 12:30:00,14.78,14.81,14.65,14.66,23700.0,10.5035,10.5248,10.4111,10.4182,23700.0
2010-06-25 13:00:00,14.66,14.74,14.65,14.74,16100.0,10.4182,10.4751,10.4111,10.4751,16100.0
2010-06-25 13:30:00,14.74,14.87,14.74,14.86,27700.0,10.4751,10.5675,10.4751,10.5604,27700.0
2010-06-25 14:00:00,14.87,14.9,14.84,14.87,43100.0,10.5675,10.5888,10.5462,10.5675,43100.0
2010-06-25 14:30:00,14.88,14.95,14.87,14.93,38800.0,10.5746,10.6243,10.5675,10.6101,38800.0
2010-06-25 15:00:00,14.93,14.94,14.75,14.75,54100.0,10.6101,10.6172,10.4822,10.4822,54100.0
2010-06-25 15:30:00,14.75,15.17,14.74,15.02,572700.0,10.4822,10.7807,10.4751,10.6741,572700.0
2010-06-28 09:30:00,14.92,15.05,14.8,14.84,39400.0,10.603,10.6954,10.5177,10.5462,39400.0
2010-06-28 10:00:00,14.87,14.87,14.75,14.83,32600.0,10.5675,10.5675,10.4822,10.5391,32600.0
2010-06-28 10:30:00,14.84,14.88,14.78,14.83,29700.0,10.5462,10.5746,10.5035,10.5391,29700.0
2010-06-28 11:00:00,14.83,14.84,14.79,14.79,42000.0,10.5391,10.5462,10.5106,10.5106,42000.0
2010-06-28 11:30:00,14.8,14.88,14.79,14.86,25200.0,10.5177,10.5746,10.5106,10.5604,25200.0
2010-06-28 12:00:00,14.86,14.87,14.78,14.82,20300.0,10.5604,10.5675,10.5035,10.532,20300.0
2010-06-28 12:30:00,14.82,14.85,14.74,14.77,27100.0,10.532,10.5533,10.4751,10.4964,27100.0
2010-06-28 13:00:00,14.76,14.76,14.71,14.74,14500.0,10.4893,10.4893,10.4538,10.4751,14500.0
2010-06-28 13:30:00,14.73,14.79,14.69,14.79,14300.0,10.468,10.5106,10.4396,10.5106,14300.0
2010-06-28 14:00:00,14.79,14.86,14.78,14.84,54600.0,10.5106,10.5604,10.5035,10.5462,54600.0
2010-06-28 14:30:00,14.84,14.94,14.83,14.88,132000.0,10.5462,10.6172,10.5391,10.5746,132000.0
2010-06-28 15:00:00,14.89,14.9,14.83,14.84,38100.0,10.5817,10.5888,10.5391,10.5462,38100.0
2010-06-28 15:30:00,14.84,14.86,14.72,14.74,92500.0,10.5462,10.5604,10.4609,10.4751,92500.0
2010-06-29 09:30:00,14.52,14.53,14.14,14.16,63000.0,10.3188,10.3259,10.0487,10.0629,63000.0
2010-06-29 10:00:00,14.14,14.17,14.02,14.04,32900.0,10.0487,10.07,9.9634,9.9776,32900.0
2010-06-29 10:30:00,14.04,14.16,14.04,14.14,17300.0,9.9776,10.0629,9.9776,10.0487,17300.0
2010-06-29 11:00:00,14.16,14.17,14.11,14.14,53800.0,10.0629,10.07,10.0274,10.0487,53800.0
2010-06-29 11:30:00,14.14,14.14,13.96,13.97,61500.0,10.0487,10.0487,9.9208,9.9279,61500.0
2010-06-29 12:00:00,13.97,13.97,13.74,13.84,119900.0,9.9279,9.9279,9.7644,9.8355,119900.0
2010-06-29 12:30:00,13.84,13.9,13.84,13.87,51400.0,9.8355,9.8781,9.8355,9.8568,51400.0
2010-06-29 13:00:00,13.88,13.89,13.78,13.78,41400.0,9.8639,9.871,9.7929,9.7929,41400.0
2010-06-29 13:30:00,13.78,13.78,13.66,13.78,60700.0,9.7929,9.7929,9.7076,9.7929,60700.0
2010-06-29 14:00:00,13.78,13.84,13.77,13.81,40400.0,9.7929,9.8355,9.7858,9.8142,40400.0
2010-06-29 14:30:00,13.81,13.81,13.64,13.64,54400.0,9.8142,9.8142,9.6934,9.6934,54400.0
2010-06-29 15:00:00,13.65,13.69,13.55,13.56,132700.0,9.7005,9.7289,9.6294,9.6365,132700.0
2010-06-29 15:30:00,13.56,13.66,13.34,13.59,479300.0,9.6365,9.7076,9.4802,9.6578,479300.0
2010-06-30 09:30:00,13.53,13.68,13.43,13.51,55900.0,9.6152,9.7218,9.5441,9.601,55900.0
2010-06-30 10:00:00,13.51,13.53,13.4,13.47,42100.0,9.601,9.6152,9.5228,9.5726,42100.0
2010-06-30 10:30:00,13.46,13.51,13.4,13.4,177300.0,9.5655,9.601,9.5228,9.5228,177300.0
2010-06-30 11:00:00,13.4,13.42,13.37,13.38,34000.0,9.5228,9.537,9.5015,9.5086,34000.0
2010-06-30 11:30:00,13.38,13.52,13.38,13.45,54700.0,9.5086,9.6081,9.5086,9.5584,54700.0
2010-06-30 12:00:00,13.45,13.45,13.39,13.41,73200.0,9.5584,9.5584,9.5157,9.5299,73200.0
2010-06-30 12:30:00,13.41,13.41,13.35,13.38,48800.0,9.5299,9.5299,9.4873,9.5086,48800.0
2010-06-30 13:00:00,13.39,13.4,13.34,13.37,59600.0,9.5157,9.5228,9.4802,9.5015,59600.0
2010-06-30 13:30:00,13.37,13.39,13.3,13.39,46600.0,9.5015,9.5157,9.4518,9.5157,46600.0
2010-06-30 14:00:00,13.39,13.39,13.27,13.27,85400.0,9.5157,9.5157,9.4304,9.4304,85400.0
2010-06-30 14:30:00,13.27,13.32,13.23,13.3,107900.0,9.4304,9.466,9.402,9.4518,107900.0
2010-06-30 15:00:00,13.29,13.33,13.19,13.19,95000.0,9.4446,9.4731,9.3736,9.3736,95000.0
2010-06-30 15:30:00,13.19,13.19,13.09,13.14,261200.0,9.3736,9.3736,9.3025,9.338,261200.0
2010-07-01 09:30:00,13.14,13.27,13.04,13.18,47900.0,9.338,9.4304,9.267,9.3665,47900.0
2010-07-01 10:00:00,13.12,13.12,12.88,12.9,49300.0,9.3238,9.3238,9.1533,9.1675,49300.0
2010-07-01 10:30:00,12.9,12.91,12.76,12.85,30500.0,9.1675,9.1746,9.068,9.132,30500.0
2010-07-01 11:00:00,12.85,12.93,12.8,12.93,55800.0,9.132,9.1888,9.0964,9.1888,55800.0
2010-07-01 11:30:00,12.93,13.05,12.92,12.97,36800.0,9.1888,9.2741,9.1817,9.2172,36800.0
2010-07-01 12:00:00,12.97,12.97,12.73,12.89,127000.0,9.2172,9.2172,9.0467,9.1604,127000.0
2010-07-01 12:30:00,12.89,13.1,12.88,13.0,103100.0,9.1604,9.3096,9.1533,9.2386,103100.0
2010-07-01 13:00:00,13.0,13.15,12.99,13.1,49100.0,9.2386,9.3452,9.2314,9.3096,49100.0
2010-07-01 13:30:00,13.09,13.12,13.04,13.09,80500.0,9.3025,9.3238,9.267,9.3025,80500.0
2010-07-01 14:00:00,13.09,13.15,13.06,13.09,53100.0,9.3025,9.3452,9.2812,9.3025,53100.0
2010-07-01 14:30:00,13.08,13.09,13.0,13.05,59300.0,9.2954,9.3025,9.2386,9.2741,59300.0
2010-07-01 15:00:00,13.06,13.15,13.06,13.15,122900.0,9.2812,9.3452,9.2812,9.3452,122900.0
2010-07-01 15:30:00,13.15,13.17,13.05,13.07,321400.0,9.3452,9.3594,9.2741,9.2883,321400.0
2010-07-02 09:30:00,13.14,13.14,12.92,13.0,47000.0,9.338,9.338,9.1817,9.2386,47000.0
2010-07-02 10:00:00,13.0,13.12,12.9,13.04,52500.0,9.2386,9.3238,9.1675,9.267,52500.0
2010-07-02 10:30:00,13.05,13.13,12.97,13.04,40000.0,9.2741,9.3309,9.2172,9.267,40000.0
2010-07-02 11:00:00,13.04,13.06,13.0,13.02,41800.0,9.267,9.2812,9.2386,9.2528,41800.0
2010-07-02 11:30:00,13.02,13.07,12.99,13.0,96100.0,9.2528,9.2883,9.2314,9.2386,96100.0
2010-07-02 12:00:00,13.01,13.05,12.96,12.96,46200.0,9.2457,9.2741,9.2101,9.2101,46200.0
2010-07-02 12:30:00,12.97,12.97,12.89,12.91,35100.0,9.2172,9.2172,9.1604,9.1746,35100.0
2010-07-02 13:00:00,12.91,12.92,12.86,12.88,54300.0,9.1746,9.1817,9.1391,9.1533,54300.0
2010-07-02 13:30:00,12.88,12.95,12.87,12.93,26600.0,9.1533,9.203,9.1462,9.1888,26600.0
2010-07-02 14:00:00,12.93,12.95,12.86,12.88,28700.0,9.1888,9.203,9.1391,9.1533,28700.0
2010-07-02 14:30:00,12.89,12.94,12.87,12.94,31600.0,9.1604,9.1959,9.1462,9.1959,31600.0
2010-07-02 15:00:00,12.93,12.98,12.91,12.97,76400.0,9.1888,9.2243,9.1746,9.2172,76400.0
2010-07-02 15:30:00,12.98,13.07,12.94,12.94,169100.0,9.2243,9.2883,9.1959,9.1959,169100.0
2010-07-06 09:30:00,13.25,13.67,13.25,13.6,155100.0,9.4162,9.7147,9.4162,9.665,155100.0
2010-07-06 10:00:00,13.6,13.65,13.6,13.63,130000.0,9.665,9.7005,9.665,9.6863,130000.0
2010-07-06 10:30:00,13.63,13.63,13.59,13.59,124100.0,9.6863,9.6863,9.6578,9.6578,124100.0
2010-07-06 11:00:00,13.59,13.66,13.52,13.54,258100.0,9.6578,9.7076,9.6081,9.6223,258100.0
2010-07-06 11:30:00,13.54,13.55,13.5,13.5,89500.0,9.6223,9.6294,9.5939,9.5939,89500.0
2010-07-06 12:00:00,13.51,13.55,13.46,13.46,84600.0,9.601,9.6294,9.5655,9.5655,84600.0
2010-07-06 12:30:00,13.46,13.51,13.41,13.41,50700.0,9.5655,9.601,9.5299,9.5299,50700.0
2010-07-06 13:00:00,13.42,13.48,13.36,13.4,48800.0,9.537,9.5797,9.4944,9.5228,48800.0
2010-07-06 13:30:00,13.4,13.41,13.25,13.28,63800.0,9.5228,9.5299,9.4162,9.4375,63800.0
2010-07-06 14:00:00,13.29,13.34,13.27,13.34,98300.0,9.4446,9.4802,9.4304,9.4802,98300.0
2010-07-06 14:30:00,13.34,13.4,13.34,13.38,106500.0,9.4802,9.5228,9.4802,9.5086,106500.0
2010-07-06 15:00:00,13.37,13.38,13.22,13.23,80800.0,9.5015,9.5086,9.3949,9.402,80800.0
2010-07-06 15:30:00,13.24,13.36,13.22,13.35,324500.0,9.4091,9.4944,9.3949,9.4873,324500.0
2010-07-07 09:30:00,13.41,13.49,13.27,13.46,150600.0,9.5299,9.5868,9.4304,9.5655,150600.0
2010-07-07 10:00:00,13.46,13.58,13.45,13.48,154800.0,9.5655,9.6507,9.5584,9.5797,154800.0
2010-07-07 10:30:00,13.48,13.64,13.47,13.62,59800.0,9.5797,9.6934,9.5726,9.6792,59800.0
2010-07-07 11:00:00,13.63,13.72,13.6,13.66,209400.0,9.6863,9.7502,9.665,9.7076,209400.0
2010-07-07 11:30:00,13.65,13.73,13.58,13.63,60400.0,9.7005,9.7573,9.6507,9.6863,60400.0
2010-07-07 12:00:00,13.62,13.73,13.59,13.73,65300.0,9.6792,9.7573,9.6578,9.7573,65300.0
2010-07-07 12:30:00,13.72,13.74,13.66,13.71,27200.0,9.7502,9.7644,9.7076,9.7431,27200.0
2010-07-07 13:00:00,13.7,13.77,13.68,13.76,139500.0,9.736,9.7858,9.7218,9.7787,139500.0
2010-07-07 13:30:00,13.76,13.79,13.68,13.7,41800.0,9.7787,9.8,9.7218,9.736,41800.0
2010-07-07 14:00:00,13.71,13.91,13.7,13.86,159600.0,9.7431,9.8853,9.736,9.8497,159600.0
2010-07-07 14:30:00,13.86,13.9,13.79,13.89,39000.0,9.8497,9.8781,9.8,9.871,39000.0
2010-07-07 15:00:00,13.9,13.92,13.86,13.9,148300.0,9.8781,9.8924,9.8497,9.8781,148300.0
2010-07-07 15:30:00,13.9,13.92,13.72,13.78,475100.0,9.8781,9.8924,9.7502,9.7929,475100.0
2010-07-08 09:30:00,13.94,14.02,13.81,14.02,75000.0,9.9066,9.9634,9.8142,9.9634,75000.0
2010-07-08 10:00:00,14.02,14.2,14.01,14.15,115500.0,9.9634,10.0913,9.9563,10.0558,115500.0
2010-07-08 10:30:00,14.16,14.18,14.08,14.14,48800.0,10.0629,10.0771,10.0061,10.0487,48800.0
2010-07-08 11:00:00,14.14,14.19,14.03,14.03,88200.0,10.0487,10.0842,9.9705,9.9705,88200.0
2010-07-08 11:30:00,14.02,14.04,13.87,13.94,34600.0,9.9634,9.9776,9.8568,9.9066,34600.0
2010-07-08 12:00:00,13.93,13.99,13.9,13.97,24700.0,9.8995,9.9421,9.8781,9.9279,24700.0
2010-07-08 12:30:00,13.99,14.0,13.94,13.94,18600.0,9.9421,9.9492,9.9066,9.9066,18600.0
2010-07-08 13:00:00,13.95,14.0,13.94,13.94,17600.0,9.9137,9.9492,9.9066,9.9066,17600.0
2010-07-08 13:30:00,13.94,13.99,13.88,13.9,22300.0,9.9066,9.9421,9.8639,9.8781,22300.0
2010-07-08 14:00:00,13.89,13.92,13.81,13.87,34700.0,9.871,9.8924,9.8142,9.8568,34700.0
2010-07-08 14:30:00,13.87,13.9,13.83,13.85,61400.0,9.8568,9.8781,9.8284,9.8426,61400.0
2010-07-08 15:00:00,13.84,13.9,13.78,13.89,69700.0,9.8355,9.8781,9.7929,9.871,69700.0
2010-07-08 15:30:00,13.9,13.95,13.89,13.94,92700.0,9.8781,9.9137,9.871,9.9066,92700.0
2010-07-09 09:30:00,13.97,14.01,13.85,13.99,30400.0,9.9279,9.9563,9.8426,9.9421,30400.0
2010-07-09 10:00:00,13.98,14.09,13.93,14.0,32500.0,9.935,10.0132,9.8995,9.9492,32500.0
2010-07-09 10:30:00,13.99,14.04,13.95,13.97,19200.0,9.9421,9.9776,9.9137,9.9279,19200.0
2010-07-09 11:00:00,13.95,13.96,13.82,13.85,20200.0,9.9137,9.9208,9.8213,9.8426,20200.0
2010-07-09 11:30:00,13.85,13.89,13.81,13.82,47600.0,9.8426,9.871,9.8142,9.8213,47600.0
2010-07-09 12:00:00,13.82,13.86,13.8,13.8,10500.0,9.8213,9.8497,9.8071,9.8071,10500.0
2010-07-09 12:30:00,13.81,13.85,13.78,13.84,12000.0,9.8142,9.8426,9.7929,9.8355,12000.0
2010-07-09 13:00:00,13.83,13.89,13.82,13.89,11500.0,9.8284,9.871,9.8213,9.871,11500.0
2010-07-09 13:30:00,13.88,13.98,13.87,13.97,20800.0,9.8639,9.935,9.8568,9.9279,20800.0
2010-07-09 14:00:00,13.98,13.99,13.93,13.98,24100.0,9.935,9.9421,9.8995,9.935,24100.0
2010-07-09 14:30:00,13.97,13.99,13.9,13.96,23400.0,9.9279,9.9421,9.8781,9.9208,23400.0
2010-07-09 15:00:00,13.96,14.06,13.95,13.99,31700.0,9.9208,9.9919,9.9137,9.9421,31700.0
2010-07-09 15:30:00,13.98,14.04,13.98,14.02,87100.0,9.935,9.9776,9.935,9.9634,87100.0
2010-07-12 09:30:00,13.96,14.06,13.91,14.03,38300.0,9.9208,9.9919,9.8853,9.9705,38300.0
2010-07-12 10:00:00,14.04,14.13,14.03,14.08,46900.0,9.9776,10.0416,9.9705,10.0061,46900.0
2010-07-12 10:30:00,14.07,14.13,14.02,14.02,32800.0,9.999,10.0416,9.9634,9.9634,32800.0
2010-07-12 11:00:00,14.02,14.03,13.92,13.94,49000.0,9.9634,9.9705,9.8924,9.9066,49000.0
2010-07-12 11:30:00,13.93,13.98,13.88,13.9,31000.0,9.8995,9.935,9.8639,9.8781,31000.0
2010-07-12 12:00:00,13.9,14.01,13.89,14.01,40400.0,9.8781,9.9563,9.871,9.9563,40400.0
2010-07-12 12:30:00,14.0,14.07,13.99,14.0,20000.0,9.9492,9.999,9.9421,9.9492,20000.0
2010-07-12 13:00:00,14.01,14.02,13.97,13.98,41100.0,9.9563,9.9634,9.9279,9.935,41100.0
2010-07-12 13:30:00,13.98,14.02,13.97,13.99,37700.0,9.935,9.9634,9.9279,9.9421,37700.0
2010-07-12 14:00:00,14.0,14.01,13.95,13.97,20300.0,9.9492,9.9563,9.9137,9.9279,20300.0
2010-07-12 14:30:00,13.98,14.0,13.96,13.99,38000.0,9.935,9.9492,9.9208,9.9421,38000.0
2010-07-12 15:00:00,13.99,14.05,13.96,14.01,50100.0,9.9421,9.9847,9.9208,9.9563,50100.0
2010-07-12 15:30:00,14.0,14.03,13.91,13.94,83600.0,9.9492,9.9705,9.8853,9.9066,83600.0
2010-07-13 09:30:00,14.11,14.12,13.87,13.98,48600.0,10.0274,10.0345,9.8568,9.935,48600.0
2010-07-13 10:00:00,13.99,14.18,13.98,14.17,28400.0,9.9421,10.0771,9.935,10.07,28400.0
2010-07-13 10:30:00,14.17,14.2,14.13,14.16,32600.0,10.07,10.0913,10.0416,10.0629,32600.0
2010-07-13 11:00:00,14.17,14.31,14.16,14.3,32600.0,10.07,10.1695,10.0629,10.1624,32600.0
2010-07-13 11:30:00,14.3,14.49,14.3,14.49,59100.0,10.1624,10.2974,10.1624,10.2974,59100.0
2010-07-13 12:00:00,14.48,14.6,14.44,14.48,63000.0,10.2903,10.3756,10.2619,10.2903,63000.0
2010-07-13 12:30:00,14.48,14.54,14.43,14.44,81100.0,10.2903,10.333,10.2548,10.2619,81100.0
2010-07-13 13:00:00,14.43,14.51,14.42,14.45,44000.0,10.2548,10.3117,10.2477,10.269,44000.0
2010-07-13 13:30:00,14.46,14.47,14.41,14.41,45800.0,10.2761,10.2832,10.2406,10.2406,45800.0
2010-07-13 14:00:00,14.41,14.45,14.38,14.39,58300.0,10.2406,10.269,10.2193,10.2264,58300.0
2010-07-13 14:30:00,14.4,14.41,14.38,14.4,61800.0,10.2335,10.2406,10.2193,10.2335,61800.0
2010-07-13 15:00:00,14.41,14.41,14.36,14.4,122400.0,10.2406,10.2406,10.2051,10.2335,122400.0
2010-07-13 15:30:00,14.4,14.41,14.33,14.35,263000.0,10.2335,10.2406,10.1837,10.1979,263000.0
2010-07-14 09:30:00,14.36,14.36,14.03,14.19,23800.0,10.2051,10.2051,9.9705,10.0842,23800.0
2010-07-14 10:00:00,14.17,14.26,14.1,14.18,51200.0,10.07,10.134,10.0203,10.0771,51200.0
2010-07-14 10:30:00,14.17,14.22,14.15,14.19,54800.0,10.07,10.1056,10.0558,10.0842,54800.0
2010-07-14 11:00:00,14.19,14.21,14.16,14.18,72100.0,10.0842,10.0985,10.0629,10.0771,72100.0
2010-07-14 11:30:00,14.18,14.19,14.09,14.12,80200.0,10.0771,10.0842,10.0132,10.0345,80200.0
2010-07-14 12:00:00,14.12,14.2,14.1,14.15,30300.0,10.0345,10.0913,10.0203,10.0558,30300.0
2010-07-14 12:30:00,14.15,14.21,14.15,14.15,15400.0,10.0558,10.0985,10.0558,10.0558,15400.0
2010-07-14 13:00:00,14.15,14.22,14.15,14.22,11700.0,10.0558,10.1056,10.0558,10.1056,11700.0
2010-07-14 13:30:00,14.22,14.22,14.15,14.17,14500.0,10.1056,10.1056,10.0558,10.07,14500.0
2010-07-14 14:00:00,14.16,14.16,14.03,14.07,47300.0,10.0629,10.0629,9.9705,9.999,47300.0
2010-07-14 14:30:00,14.07,14.16,14.04,14.16,21500.0,9.999,10.0629,9.9776,10.0629,21500.0
2010-07-14 15:00:00,14.15,14.25,14.14,14.22,47800.0,10.0558,10.1269,10.0487,10.1056,47800.0
2010-07-14 15:30:00,14.21,14.23,14.13,14.19,78100.0,10.0985,10.1127,10.0416,10.0842,78100.0
2010-07-15 09:30:00,14.14,14.26,14.03,14.06,26900.0,10.0487,10.134,9.9705,9.9919,26900.0
2010-07-15 10:00:00,14.05,14.06,13.8,13.91,69000.0,9.9847,9.9919,9.8071,9.8853,69000.0
2010-07-15 10:30:00,13.9,13.99,13.86,13.94,30800.0,9.8781,9.9421,9.8497,9.9066,30800.0
2010-07-15 11:00:00,13.93,14.01,13.91,14.0,29900.0,9.8995,9.9563,9.8853,9.9492,29900.0
2010-07-15 11:30:00,14.0,14.0,13.88,13.9,16200.0,9.9492,9.9492,9.8639,9.8781,16200.0
2010-07-15 12:00:00,13.88,13.92,13.8,13.8,42000.0,9.8639,9.8924,9.8071,9.8071,42000.0
2010-07-15 12:30:00,13.81,13.87,13.8,13.84,18700.0,9.8142,9.8568,9.8071,9.8355,18700.0
2010-07-15 13:00:00,13.84,13.93,13.84,13.92,26500.0,9.8355,9.8995,9.8355,9.8924,26500.0
2010-07-15 13:30:00,13.93,14.01,13.92,13.93,132700.0,9.8995,9.9563,9.8924,9.8995,132700.0
2010-07-15 14:00:00,13.92,13.95,13.88,13.92,43900.0,9.8924,9.9137,9.8639,9.8924,43900.0
2010-07-15 14:30:00,13.92,13.97,13.87,13.88,37200.0,9.8924,9.9279,9.8568,9.8639,37200.0
2010-07-15 15:00:00,13.87,13.92,13.8,13.87,42500.0,9.8568,9.8924,9.8071,9.8568,42500.0
2010-07-15 15:30:00,13.86,14.07,13.86,14.0,144600.0,9.8497,9.999,9.8497,9.9492,144600.0
2010-07-16 09:30:00,13.95,13.95,13.62,13.63,51400.0,9.9137,9.9137,9.6792,9.6863,51400.0
2010-07-16 10:00:00,13.62,13.65,13.54,13.57,77600.0,9.6792,9.7005,9.6223,9.6436,77600.0
2010-07-16 10:30:00,13.57,13.71,13.54,13.69,24100.0,9.6436,9.7431,9.6223,9.7289,24100.0
2010-07-16 11:00:00,13.69,13.69,13.52,13.53,21000.0,9.7289,9.7289,9.6081,9.6152,21000.0
2010-07-16 11:30:00,13.53,13.53,13.46,13.47,26900.0,9.6152,9.6152,9.5655,9.5726,26900.0
2010-07-16 12:00:00,13.47,13.55,13.46,13.52,45500.0,9.5726,9.6294,9.5655,9.6081,45500.0
2010-07-16 12:30:00,13.53,13.54,13.45,13.48,19100.0,9.6152,9.6223,9.5584,9.5797,19100.0
2010-07-16 13:00:00,13.48,13.54,13.47,13.52,15000.0,9.5797,9.6223,9.5726,9.6081,15000.0
2010-07-16 13:30:00,13.52,13.56,13.46,13.52,26200.0,9.6081,9.6365,9.5655,9.6081,26200.0
2010-07-16 14:00:00,13.51,13.51,13.46,13.47,24700.0,9.601,9.601,9.5655,9.5726,24700.0
2010-07-16 14:30:00,13.47,13.49,13.43,13.43,23900.0,9.5726,9.5868,9.5441,9.5441,23900.0
2010-07-16 15:00:00,13.43,13.45,13.29,13.35,31900.0,9.5441,9.5584,9.4446,9.4873,31900.0
2010-07-16 15:30:00,13.36,13.42,13.35,13.4,74400.0,9.4944,9.537,9.4873,9.5228,74400.0
2010-07-19 09:30:00,13.39,13.41,13.3,13.34,38700.0,9.5157,9.5299,9.4518,9.4802,38700.0
2010-07-19 10:00:00,13.33,13.43,13.29,13.35,72300.0,9.4731,9.5441,9.4446,9.4873,72300.0
2010-07-19 10:30:00,13.34,13.4,13.31,13.38,58900.0,9.4802,9.5228,9.4589,9.5086,58900.0
2010-07-19 11:00:00,13.37,13.47,13.37,13.43,35400.0,9.5015,9.5726,9.5015,9.5441,35400.0
2010-07-19 11:30:00,13.43,13.43,13.33,13.42,34600.0,9.5441,9.5441,9.4731,9.537,34600.0
2010-07-19 12:00:00,13.41,13.44,13.33,13.43,27400.0,9.5299,9.5512,9.4731,9.5441,27400.0
2010-07-19 12:30:00,13.43,13.48,13.41,13.43,24900.0,9.5441,9.5797,9.5299,9.5441,24900.0
2010-07-19 13:00:00,13.42,13.45,13.39,13.41,37900.0,9.537,9.5584,9.5157,9.5299,37900.0
2010-07-19 13:30:00,13.4,13.45,13.39,13.45,24400.0,9.5228,9.5584,9.5157,9.5584,24400.0
2010-07-19 14:00:00,13.45,13.52,13.44,13.51,51900.0,9.5584,9.6081,9.5512,9.601,51900.0
2010-07-19 14:30:00,13.51,13.62,13.5,13.59,65300.0,9.601,9.6792,9.5939,9.6578,65300.0
2010-07-19 15:00:00,13.59,13.65,13.58,13.59,38800.0,9.6578,9.7005,9.6507,9.6578,38800.0
2010-07-19 15:30:00,13.58,13.64,13.55,13.62,94500.0,9.6507,9.6934,9.6294,9.6792,94500.0
2010-07-20 09:30:00,13.39,13.64,13.29,13.6,44900.0,9.5157,9.6934,9.4446,9.665,44900.0
2010-07-20 10:00:00,13.59,13.64,13.51,13.58,38100.0,9.6578,9.6934,9.601,9.6507,38100.0
2010-07-20 10:30:00,13.57,13.65,13.51,13.56,18700.0,9.6436,9.7005,9.601,9.6365,18700.0
2010-07-20 11:00:00,13.55,13.58,13.53,13.56,15900.0,9.6294,9.6507,9.6152,9.6365,15900.0
2010-07-20 11:30:00,13.56,13.57,13.46,13.51,40000.0,9.6365,9.6436,9.5655,9.601,40000.0
2010-07-20 12:00:00,13.5,13.52,13.44,13.46,28800.0,9.5939,9.6081,9.5512,9.5655,28800.0
2010-07-20 12:30:00,13.46,13.53,13.46,13.49,27100.0,9.5655,9.6152,9.5655,9.5868,27100.0
2010-07-20 13:00:00,13.49,13.51,13.47,13.48,26100.0,9.5868,9.601,9.5726,9.5797,26100.0
2010-07-20 13:30:00,13.49,13.6,13.48,13.57,60700.0,9.5868,9.665,9.5797,9.6436,60700.0
2010-07-20 14:00:00,13.58,13.63,13.52,13.6,116400.0,9.6507,9.6863,9.6081,9.665,116400.0
2010-07-20 14:30:00,13.58,13.65,13.48,13.62,64900.0,9.6507,9.7005,9.5797,9.6792,64900.0
2010-07-20 15:00:00,13.63,13.85,13.63,13.83,65100.0,9.6863,9.8426,9.6863,9.8284,65100.0
2010-07-20 15:30:00,13.84,13.89,13.8,13.89,107400.0,9.8355,9.871,9.8071,9.871,107400.0
2010-07-21 09:30:00,13.97,13.97,13.68,13.77,31700.0,9.9279,9.9279,9.7218,9.7858,31700.0
2010-07-21 10:00:00,13.77,13.9,13.68,13.86,44200.0,9.7858,9.8781,9.7218,9.8497,44200.0
2010-07-21 10:30:00,13.83,13.84,13.72,13.78,26300.0,9.8284,9.8355,9.7502,9.7929,26300.0
2010-07-21 11:00:00,13.78,13.81,13.72,13.75,32700.0,9.7929,9.8142,9.7502,9.7715,32700.0
2010-07-21 11:30:00,13.76,13.89,13.7,13.85,77300.0,9.7787,9.871,9.736,9.8426,77300.0
2010-07-21 12:00:00,13.85,13.93,13.83,13.93,36500.0,9.8426,9.8995,9.8284,9.8995,36500.0
2010-07-21 12:30:00,13.94,13.95,13.87,13.89,31700.0,9.9066,9.9137,9.8568,9.871,31700.0
2010-07-21 13:00:00,13.89,13.95,13.88,13.91,23900.0,9.871,9.9137,9.8639,9.8853,23900.0
2010-07-21 13:30:00,13.91,14.01,13.91,13.99,43200.0,9.8853,9.9563,9.8853,9.9421,43200.0
2010-07-21 14:00:00,13.98,13.98,13.74,13.84,116100.0,9.935,9.935,9.7644,9.8355,116100.0
2010-07-21 14:30:00,13.83,13.84,13.73,13.73,87100.0,9.8284,9.8355,9.7573,9.7573,87100.0
2010-07-21 15:00:00,13.73,13.85,13.7,13.81,84600.0,9.7573,9.8426,9.736,9.8142,84600.0
2010-07-21 15:30:00,13.8,13.86,13.73,13.77,198300.0,9.8071,9.8497,9.7573,9.7858,198300.0
2010-07-22 09:30:00,13.95,14.13,13.9,14.13,29700.0,9.9137,10.0416,9.8781,10.0416,29700.0
2010-07-22 10:00:00,14.14,14.25,14.14,14.25,40800.0,10.0487,10.1269,10.0487,10.1269,40800.0
2010-07-22 10:30:00,14.25,14.42,14.24,14.39,45600.0,10.1269,10.2477,10.1198,10.2264,45600.0
2010-07-22 11:00:00,14.39,14.4,14.28,14.3,24700.0,10.2264,10.2335,10.1482,10.1624,24700.0
2010-07-22 11:30:00,14.3,14.32,14.27,14.32,44500.0,10.1624,10.1766,10.1411,10.1766,44500.0
2010-07-22 12:00:00,14.3,14.34,14.29,14.31,24900.0,10.1624,10.1908,10.1553,10.1695,24900.0
2010-07-22 12:30:00,14.31,14.33,14.29,14.31,18400.0,10.1695,10.1837,10.1553,10.1695,18400.0
2010-07-22 13:00:00,14.32,14.33,14.27,14.27,13000.0,10.1766,10.1837,10.1411,10.1411,13000.0
2010-07-22 13:30:00,14.28,14.28,14.24,14.25,13500.0,10.1482,10.1482,10.1198,10.1269,13500.0
2010-07-22 14:00:00,14.26,14.32,14.24,14.32,20100.0,10.134,10.1766,10.1198,10.1766,20100.0
2010-07-22 14:30:00,14.33,14.33,14.25,14.27,18200.0,10.1837,10.1837,10.1269,10.1411,18200.0
2010-07-22 15:00:00,14.27,14.36,14.25,14.35,33600.0,10.1411,10.2051,10.1269,10.1979,33600.0
2010-07-22 15:30:00,14.36,14.38,14.23,14.34,117700.0,10.2051,10.2193,10.1127,10.1908,117700.0
2010-07-23 09:30:00,14.27,14.3,14.2,14.22,15900.0,10.1411,10.1624,10.0913,10.1056,15900.0
2010-07-23 10:00:00,14.22,14.32,14.2,14.32,12500.0,10.1056,10.1766,10.0913,10.1766,12500.0
2010-07-23 10:30:00,14.29,14.34,14.23,14.23,8900.0,10.1553,10.1908,10.1127,10.1127,8900.0
2010-07-23 11:00:00,14.23,14.27,14.2,14.21,6700.0,10.1127,10.1411,10.0913,10.0985,6700.0
2010-07-23 11:30:00,14.23,14.3,14.22,14.24,52900.0,10.1127,10.1624,10.1056,10.1198,52900.0
2010-07-23 12:00:00,14.25,14.31,14.12,14.26,26000.0,10.1269,10.1695,10.0345,10.134,26000.0
2010-07-23 12:30:00,14.26,14.28,14.22,14.25,6100.0,10.134,10.1482,10.1056,10.1269,6100.0
2010-07-23 13:00:00,14.24,14.5,14.22,14.5,13200.0,10.1198,10.3045,10.1056,10.3045,13200.0
2010-07-23 13:30:00,14.5,14.53,14.45,14.48,11600.0,10.3045,10.3259,10.269,10.2903,11600.0
2010-07-23 14:00:00,14.48,14.5,14.42,14.42,7900.0,10.2903,10.3045,10.2477,10.2477,7900.0
2010-07-23 14:30:00,14.43,14.46,14.39,14.44,14000.0,10.2548,10.2761,10.2264,10.2619,14000.0
2010-07-23 15:00:00,14.44,14.48,14.42,14.47,25100.0,10.2619,10.2903,10.2477,10.2832,25100.0
2010-07-23 15:30:00,14.47,14.5,14.42,14.48,66800.0,10.2832,10.3045,10.2477,10.2903,66800.0
2010-07-26 09:30:00,14.57,14.62,14.52,14.58,15300.0,10.3543,10.3898,10.3188,10.3614,15300.0
2010-07-26 10:00:00,14.58,14.59,14.49,14.57,69100.0,10.3614,10.3685,10.2974,10.3543,69100.0
2010-07-26 10:30:00,14.58,14.72,14.53,14.71,24700.0,10.3614,10.4609,10.3259,10.4538,24700.0
2010-07-26 11:00:00,14.71,14.77,14.7,14.76,38200.0,10.4538,10.4964,10.4467,10.4893,38200.0
2010-07-26 11:30:00,14.75,14.8,14.71,14.71,39600.0,10.4822,10.5177,10.4538,10.4538,39600.0
2010-07-26 12:00:00,14.72,14.77,14.71,14.76,23600.0,10.4609,10.4964,10.4538,10.4893,23600.0
2010-07-26 12:30:00,14.77,14.86,14.74,14.85,69500.0,10.4964,10.5604,10.4751,10.5533,69500.0
2010-07-26 13:00:00,14.84,14.85,14.77,14.8,25500.0,10.5462,10.5533,10.4964,10.5177,25500.0
2010-07-26 13:30:00,14.8,14.85,14.71,14.83,101100.0,10.5177,10.5533,10.4538,10.5391,101100.0
2010-07-26 14:00:00,14.84,14.84,14.72,14.76,90100.0,10.5462,10.5462,10.4609,10.4893,90100.0
2010-07-26 14:30:00,14.75,14.88,14.73,14.88,43700.0,10.4822,10.5746,10.468,10.5746,43700.0
2010-07-26 15:00:00,14.87,14.9,14.84,14.89,63800.0,10.5675,10.5888,10.5462,10.5817,63800.0
2010-07-26 15:30:00,14.89,14.9,14.85,14.9,69000.0,10.5817,10.5888,10.5533,10.5888,69000.0
2010-07-27 09:30:00,15.0,15.0,14.81,14.89,35800.0,10.6599,10.6599,10.5248,10.5817,35800.0
2010-07-27 10:00:00,14.88,15.03,14.85,14.91,34700.0,10.5746,10.6812,10.5533,10.5959,34700.0
2010-07-27 10:30:00,14.9,14.9,14.83,14.83,42200.0,10.5888,10.5888,10.5391,10.5391,42200.0
2010-07-27 11:00:00,14.83,14.86,14.78,14.83,32100.0,10.5391,10.5604,10.5035,10.5391,32100.0
2010-07-27 11:30:00,14.81,14.85,14.77,14.8,26500.0,10.5248,10.5533,10.4964,10.5177,26500.0
2010-07-27 12:00:00,14.81,14.85,14.79,14.82,12900.0,10.5248,10.5533,10.5106,10.532,12900.0
2010-07-27 12:30:00,14.82,14.85,14.74,14.76,15900.0,10.532,10.5533,10.4751,10.4893,15900.0
2010-07-27 13:00:00,14.76,14.78,14.69,14.69,9500.0,10.4893,10.5035,10.4396,10.4396,9500.0
2010-07-27 13:30:00,14.7,14.7,14.6,14.69,27300.0,10.4467,10.4467,10.3756,10.4396,27300.0
2010-07-27 14:00:00,14.68,14.72,14.65,14.65,44100.0,10.4325,10.4609,10.4111,10.4111,44100.0
2010-07-27 14:30:00,14.66,14.69,14.58,14.6,32900.0,10.4182,10.4396,10.3614,10.3756,32900.0
2010-07-27 15:00:00,14.6,14.69,14.59,14.64,56900.0,10.3756,10.4396,10.3685,10.404,56900.0
2010-07-27 15:30:00,14.64,14.65,14.55,14.57,125400.0,10.404,10.4111,10.3401,10.3543,125400.0
2010-07-28 09:30:00,14.51,14.56,14.41,14.51,87100.0,10.3117,10.3472,10.2406,10.3117,87100.0
2010-07-28 10:00:00,14.51,14.53,14.41,14.42,18000.0,10.3117,10.3259,10.2406,10.2477,18000.0
2010-07-28 10:30:00,14.41,14.45,14.39,14.41,26500.0,10.2406,10.269,10.2264,10.2406,26500.0
2010-07-28 11:00:00,14.42,14.42,14.33,14.38,17300.0,10.2477,10.2477,10.1837,10.2193,17300.0
2010-07-28 11:30:00,14.38,14.44,14.38,14.42,13900.0,10.2193,10.2619,10.2193,10.2477,13900.0
2010-07-28 12:00:00,14.4,14.41,14.38,14.4,17200.0,10.2335,10.2406,10.2193,10.2335,17200.0
2010-07-28 12:30:00,14.4,14.46,14.36,14.46,19800.0,10.2335,10.2761,10.2051,10.2761,19800.0
2010-07-28 13:00:00,14.46,14.5,14.44,14.44,17800.0,10.2761,10.3045,10.2619,10.2619,17800.0
2010-07-28 13:30:00,14.43,14.46,14.41,14.44,11900.0,10.2548,10.2761,10.2406,10.2619,11900.0
2010-07-28 14:00:00,14.44,14.45,14.35,14.4,23600.0,10.2619,10.269,10.1979,10.2335,23600.0
2010-07-28 14:30:00,14.39,14.43,14.38,14.39,21800.0,10.2264,10.2548,10.2193,10.2264,21800.0
2010-07-28 15:00:00,14.39,14.39,14.32,14.39,40500.0,10.2264,10.2264,10.1766,10.2264,40500.0
2010-07-28 15:30:00,14.39,14.43,14.38,14.43,78000.0,10.2264,10.2548,10.2193,10.2548,78000.0
2010-07-29 09:30:00,14.53,14.61,14.42,14.44,17100.0,10.3259,10.3827,10.2477,10.2619,17100.0
2010-07-29 10:00:00,14.46,14.46,14.35,14.39,20800.0,10.2761,10.2761,10.1979,10.2264,20800.0
2010-07-29 10:30:00,14.4,14.44,14.35,14.44,23600.0,10.2335,10.2619,10.1979,10.2619,23600.0
2010-07-29 11:00:00,14.44,14.44,14.18,14.2,25800.0,10.2619,10.2619,10.0771,10.0913,25800.0
2010-07-29 11:30:00,14.19,14.26,14.12,14.25,27600.0,10.0842,10.134,10.0345,10.1269,27600.0
2010-07-29 12:00:00,14.25,14.27,14.14,14.25,12600.0,10.1269,10.1411,10.0487,10.1269,12600.0
2010-07-29 12:30:00,14.27,14.29,14.16,14.28,15300.0,10.1411,10.1553,10.0629,10.1482,15300.0
2010-07-29 13:00:00,14.28,14.4,14.27,14.38,24300.0,10.1482,10.2335,10.1411,10.2193,24300.0
2010-07-29 13:30:00,14.39,14.42,14.35,14.36,11000.0,10.2264,10.2477,10.1979,10.2051,11000.0
2010-07-29 14:00:00,14.36,14.38,14.29,14.36,13400.0,10.2051,10.2193,10.1553,10.2051,13400.0
2010-07-29 14:30:00,14.39,14.48,14.36,14.48,16400.0,10.2264,10.2903,10.2051,10.2903,16400.0
2010-07-29 15:00:00,14.48,14.5,14.38,14.46,43400.0,10.2903,10.3045,10.2193,10.2761,43400.0
2010-07-29 15:30:00,14.47,14.47,14.29,14.33,65500.0,10.2832,10.2832,10.1553,10.1837,65500.0
2010-07-30 09:30:00,14.22,14.37,14.05,14.37,53500.0,10.1056,10.2122,9.9847,10.2122,53500.0
2010-07-30 10:00:00,14.37,14.52,14.37,14.45,31500.0,10.2122,10.3188,10.2122,10.269,31500.0
2010-07-30 10:30:00,14.47,14.61,14.45,14.5,18400.0,10.2832,10.3827,10.269,10.3045,18400.0
2010-07-30 11:00:00,14.5,14.52,14.49,14.49,22800.0,10.3045,10.3188,10.2974,10.2974,22800.0
2010-07-30 11:30:00,14.49,14.64,14.45,14.54,46100.0,10.2974,10.404,10.269,10.333,46100.0
2010-07-30 12:00:00,14.54,14.56,14.5,14.51,18200.0,10.333,10.3472,10.3045,10.3117,18200.0
2010-07-30 12:30:00,14.5,14.53,14.5,14.51,35600.0,10.3045,10.3259,10.3045,10.3117,35600.0
2010-07-30 13:00:00,14.51,14.52,14.45,14.5,26200.0,10.3117,10.3188,10.269,10.3045,26200.0
2010-07-30 13:30:00,14.5,14.51,14.41,14.41,30400.0,10.3045,10.3117,10.2406,10.2406,30400.0
2010-07-30 14:00:00,14.41,14.53,14.4,14.48,51300.0,10.2406,10.3259,10.2335,10.2903,51300.0
2010-07-30 14:30:00,14.47,14.51,14.44,14.45,48800.0,10.2832,10.3117,10.2619,10.269,48800.0
2010-07-30 15:00:00,14.46,14.61,14.42,14.57,57700.0,10.2761,10.3827,10.2477,10.3543,57700.0
2010-07-30 15:30:00,14.57,14.62,14.48,14.58,182900.0,10.3543,10.3898,10.2903,10.3614,182900.0
2010-08-02 09:30:00,14.8,14.87,14.67,14.8,25000.0,10.5177,10.5675,10.4254,10.5177,25000.0
2010-08-02 10:00:00,14.81,15.0,14.81,14.97,43500.0,10.5248,10.6599,10.5248,10.6386,43500.0
2010-08-02 10:30:00,14.97,15.0,14.9,14.9,26500.0,10.6386,10.6599,10.5888,10.5888,26500.0
2010-08-02 11:00:00,14.91,14.91,14.77,14.81,31400.0,10.5959,10.5959,10.4964,10.5248,31400.0
2010-08-02 11:30:00,14.81,14.88,14.8,14.84,40500.0,10.5248,10.5746,10.5177,10.5462,40500.0
2010-08-02 12:00:00,14.84,14.84,14.74,14.79,14200.0,10.5462,10.5462,10.4751,10.5106,14200.0
2010-08-02 12:30:00,14.79,14.8,14.75,14.79,11400.0,10.5106,10.5177,10.4822,10.5106,11400.0
2010-08-02 13:00:00,14.79,14.91,14.78,14.88,28100.0,10.5106,10.5959,10.5035,10.5746,28100.0
2010-08-02 13:30:00,14.88,14.9,14.85,14.85,14800.0,10.5746,10.5888,10.5533,10.5533,14800.0
2010-08-02 14:00:00,14.85,14.91,14.82,14.88,20800.0,10.5533,10.5959,10.532,10.5746,20800.0
2010-08-02 14:30:00,14.89,14.91,14.88,14.89,25500.0,10.5817,10.5959,10.5746,10.5817,25500.0
2010-08-02 15:00:00,14.89,14.91,14.79,14.91,65600.0,10.5817,10.5959,10.5106,10.5959,65600.0
2010-08-02 15:30:00,14.91,14.96,14.87,14.87,77200.0,10.5959,10.6314,10.5675,10.5675,77200.0
2010-08-03 09:30:00,14.87,14.89,14.74,14.82,21400.0,10.5675,10.5817,10.4751,10.532,21400.0
2010-08-03 10:00:00,14.8,14.82,14.71,14.78,75300.0,10.5177,10.532,10.4538,10.5035,75300.0
2010-08-03 10:30:00,14.77,14.91,14.75,14.88,24700.0,10.4964,10.5959,10.4822,10.5746,24700.0
2010-08-03 11:00:00,14.88,14.88,14.75,14.81,98200.0,10.5746,10.5746,10.4822,10.5248,98200.0
2010-08-03 11:30:00,14.8,14.97,14.8,14.94,21400.0,10.5177,10.6386,10.5177,10.6172,21400.0
2010-08-03 12:00:00,14.93,14.96,14.85,14.85,12500.0,10.6101,10.6314,10.5533,10.5533,12500.0
2010-08-03 12:30:00,14.86,14.95,14.86,14.94,22300.0,10.5604,10.6243,10.5604,10.6172,22300.0
2010-08-03 13:00:00,14.92,14.94,14.87,14.92,33500.0,10.603,10.6172,10.5675,10.603,33500.0
2010-08-03 13:30:00,14.91,14.98,14.91,14.96,9700.0,10.5959,10.6457,10.5959,10.6314,9700.0
2010-08-03 14:00:00,14.97,15.03,14.96,15.02,24500.0,10.6386,10.6812,10.6314,10.6741,24500.0
2010-08-03 14:30:00,15.03,15.03,14.99,15.02,32300.0,10.6812,10.6812,10.6528,10.6741,32300.0
2010-08-03 15:00:00,14.99,15.01,14.95,14.97,64900.0,10.6528,10.667,10.6243,10.6386,64900.0
2010-08-03 15:30:00,14.97,15.0,14.9,14.97,90500.0,10.6386,10.6599,10.5888,10.6386,90500.0
2010-08-04 09:30:00,15.02,15.07,14.97,15.06,23500.0,10.6741,10.7096,10.6386,10.7025,23500.0
2010-08-04 10:00:00,15.07,15.13,14.98,15.05,44200.0,10.7096,10.7523,10.6457,10.6954,44200.0
2010-08-04 10:30:00,15.05,15.15,15.04,15.1,22600.0,10.6954,10.7665,10.6883,10.7309,22600.0
2010-08-04 11:00:00,15.1,15.1,15.0,15.08,43800.0,10.7309,10.7309,10.6599,10.7167,43800.0
2010-08-04 11:30:00,15.07,15.13,15.04,15.11,21000.0,10.7096,10.7523,10.6883,10.738,21000.0
2010-08-04 12:00:00,15.11,15.13,15.04,15.09,56900.0,10.738,10.7523,10.6883,10.7238,56900.0
2010-08-04 12:30:00,15.09,15.15,14.98,15.05,55100.0,10.7238,10.7665,10.6457,10.6954,55100.0
2010-08-04 13:00:00,15.05,15.1,15.01,15.09,53000.0,10.6954,10.7309,10.667,10.7238,53000.0
2010-08-04 13:30:00,15.09,15.14,15.07,15.08,15600.0,10.7238,10.7594,10.7096,10.7167,15600.0
2010-08-04 14:00:00,15.08,15.18,15.08,15.18,22100.0,10.7167,10.7878,10.7167,10.7878,22100.0
2010-08-04 14:30:00,15.17,15.22,15.12,15.12,41300.0,10.7807,10.8162,10.7452,10.7452,41300.0
2010-08-04 15:00:00,15.13,15.22,15.12,15.2,32300.0,10.7523,10.8162,10.7452,10.802,32300.0
2010-08-04 15:30:00,15.2,15.21,15.12,15.13,47600.0,10.802,10.8091,10.7452,10.7523,47600.0
2010-08-05 09:30:00,15.75,15.84,15.5,15.73,120700.0,11.1929,11.2568,11.0152,11.1787,120700.0
2010-08-05 10:00:00,15.72,15.72,15.38,15.62,133600.0,11.1715,11.1715,10.9299,11.1005,133600.0
2010-08-05 10:30:00,15.62,15.7,15.5,15.52,61300.0,11.1005,11.1573,11.0152,11.0294,61300.0
2010-08-05 11:00:00,15.52,15.66,15.5,15.65,70800.0,11.0294,11.1289,11.0152,11.1218,70800.0
2010-08-05 11:30:00,15.65,15.65,15.53,15.56,44000.0,11.1218,11.1218,11.0365,11.0578,44000.0
2010-08-05 12:00:00,15.57,15.62,15.53,15.57,82000.0,11.0649,11.1005,11.0365,11.0649,82000.0
2010-08-05 12:30:00,15.57,15.75,15.54,15.66,61300.0,11.0649,11.1929,11.0436,11.1289,61300.0
2010-08-05 13:00:00,15.66,15.74,15.66,15.69,65100.0,11.1289,11.1858,11.1289,11.1502,65100.0
2010-08-05 13:30:00,15.68,15.71,15.5,15.5,85700.0,11.1431,11.1644,11.0152,11.0152,85700.0
2010-08-05 14:00:00,15.51,15.92,15.5,15.91,138000.0,11.0223,11.3137,11.0152,11.3066,138000.0
2010-08-05 14:30:00,15.91,16.1,15.89,15.89,137200.0,11.3066,11.4416,11.2924,11.2924,137200.0
2010-08-05 15:00:00,15.89,15.95,15.85,15.85,86200.0,11.2924,11.335,11.2639,11.2639,86200.0
2010-08-05 15:30:00,15.85,16.18,15.85,16.03,290700.0,11.2639,11.4984,11.2639,11.3919,290700.0
2010-08-06 09:30:00,15.88,16.37,15.85,16.37,78400.0,11.2853,11.6335,11.2639,11.6335,78400.0
2010-08-06 10:00:00,16.38,16.5,16.35,16.47,137800.0,11.6406,11.7259,11.6193,11.7045,137800.0
2010-08-06 10:30:00,16.48,16.62,16.46,16.5,165900.0,11.7116,11.8111,11.6974,11.7259,165900.0
2010-08-06 11:00:00,16.5,16.68,16.48,16.67,85800.0,11.7259,11.8538,11.7116,11.8467,85800.0
2010-08-06 11:30:00,16.67,16.83,16.55,16.59,68800.0,11.8467,11.9604,11.7614,11.7898,68800.0
2010-08-06 12:00:00,16.59,16.59,16.53,16.58,43000.0,11.7898,11.7898,11.7472,11.7827,43000.0
2010-08-06 12:30:00,16.57,16.57,16.56,16.56,31300.0,11.7756,11.7756,11.7685,11.7685,31300.0
2010-08-06 13:00:00,16.57,16.59,16.47,16.49,45900.0,11.7756,11.7898,11.7045,11.7188,45900.0
2010-08-06 13:30:00,16.49,16.51,16.44,16.5,31000.0,11.7188,11.733,11.6832,11.7259,31000.0
2010-08-06 14:00:00,16.5,16.51,16.48,16.49,37600.0,11.7259,11.733,11.7116,11.7188,37600.0
2010-08-06 14:30:00,16.48,16.51,16.48,16.48,40500.0,11.7116,11.733,11.7116,11.7116,40500.0
2010-08-06 15:00:00,16.49,16.52,16.48,16.51,52800.0,11.7188,11.7401,11.7116,11.733,52800.0
2010-08-06 15:30:00,16.5,16.57,16.49,16.55,109300.0,11.7259,11.7756,11.7188,11.7614,109300.0
2010-08-09 09:30:00,16.75,16.89,16.63,16.68,59800.0,11.9035,12.003,11.8182,11.8538,59800.0
2010-08-09 10:00:00,16.7,16.77,16.53,16.53,52300.0,11.868,11.9177,11.7472,11.7472,52300.0
2010-08-09 10:30:00,16.53,16.65,16.53,16.65,49000.0,11.7472,11.8325,11.7472,11.8325,49000.0
2010-08-09 11:00:00,16.64,16.66,16.64,16.66,32000.0,11.8254,11.8396,11.8254,11.8396,32000.0
2010-08-09 11:30:00,16.66,16.66,16.6,16.6,37300.0,11.8396,11.8396,11.7969,11.7969,37300.0
2010-08-09 12:00:00,16.59,16.6,16.5,16.5,31000.0,11.7898,11.7969,11.7259,11.7259,31000.0
2010-08-09 12:30:00,16.5,16.53,16.49,16.51,24000.0,11.7259,11.7472,11.7188,11.733,24000.0
2010-08-09 13:00:00,16.51,16.53,16.5,16.51,25000.0,11.733,11.7472,11.7259,11.733,25000.0
2010-08-09 13:30:00,16.51,16.55,16.5,16.54,26700.0,11.733,11.7614,11.7259,11.7543,26700.0
2010-08-09 14:00:00,16.54,16.55,16.52,16.53,18400.0,11.7543,11.7614,11.7401,11.7472,18400.0
2010-08-09 14:30:00,16.53,16.53,16.52,16.53,33700.0,11.7472,11.7472,11.7401,11.7472,33700.0
2010-08-09 15:00:00,16.52,16.53,16.44,16.5,107700.0,11.7401,11.7472,11.6832,11.7259,107700.0
2010-08-09 15:30:00,16.5,16.51,16.5,16.51,139300.0,11.7259,11.733,11.7259,11.733,139300.0
2010-08-10 09:30:00,16.34,16.61,16.34,16.5,57600.0,11.6122,11.804,11.6122,11.7259,57600.0
2010-08-10 10:00:00,16.5,16.75,16.48,16.7,79200.0,11.7259,11.9035,11.7116,11.868,79200.0
2010-08-10 10:30:00,16.72,16.77,16.65,16.76,84700.0,11.8822,11.9177,11.8325,11.9106,84700.0
2010-08-10 11:00:00,16.76,16.76,16.58,16.59,57400.0,11.9106,11.9106,11.7827,11.7898,57400.0
2010-08-10 11:30:00,16.61,16.61,16.51,16.54,55800.0,11.804,11.804,11.733,11.7543,55800.0
2010-08-10 12:00:00,16.53,16.56,16.51,16.52,52100.0,11.7472,11.7685,11.733,11.7401,52100.0
2010-08-10 12:30:00,16.51,16.54,16.5,16.54,45400.0,11.733,11.7543,11.7259,11.7543,45400.0
2010-08-10 13:00:00,16.54,16.57,16.52,16.52,52800.0,11.7543,11.7756,11.7401,11.7401,52800.0
2010-08-10 13:30:00,16.52,16.59,16.52,16.53,26900.0,11.7401,11.7898,11.7401,11.7472,26900.0
2010-08-10 14:00:00,16.53,16.58,16.5,16.5,50100.0,11.7472,11.7827,11.7259,11.7259,50100.0
2010-08-10 14:30:00,16.51,16.64,16.5,16.55,77000.0,11.733,11.8254,11.7259,11.7614,77000.0
2010-08-10 15:00:00,16.54,16.56,16.47,16.52,111600.0,11.7543,11.7685,11.7045,11.7401,111600.0
2010-08-10 15:30:00,16.52,16.52,16.41,16.47,353500.0,11.7401,11.7401,11.6619,11.7045,353500.0
2010-08-11 09:30:00,16.2,16.26,15.88,16.26,72700.0,11.5127,11.5553,11.2853,11.5553,72700.0
2010-08-11 10:00:00,16.23,16.24,16.14,16.24,52500.0,11.534,11.5411,11.47,11.5411,52500.0
2010-08-11 10:30:00,16.23,16.24,16.07,16.08,51100.0,11.534,11.5411,11.4203,11.4274,51100.0
2010-08-11 11:00:00,16.06,16.12,15.99,16.12,153500.0,11.4132,11.4558,11.3634,11.4558,153500.0
2010-08-11 11:30:00,16.11,16.14,16.04,16.11,96100.0,11.4487,11.47,11.399,11.4487,96100.0
2010-08-11 12:00:00,16.11,16.11,16.0,16.01,29800.0,11.4487,11.4487,11.3705,11.3776,29800.0
2010-08-11 12:30:00,16.01,16.03,15.99,16.01,29700.0,11.3776,11.3919,11.3634,11.3776,29700.0
2010-08-11 13:00:00,15.99,16.13,15.99,16.12,29300.0,11.3634,11.4629,11.3634,11.4558,29300.0
2010-08-11 13:30:00,16.12,16.18,16.08,16.1,39600.0,11.4558,11.4984,11.4274,11.4416,39600.0
2010-08-11 14:00:00,16.09,16.22,16.09,16.2,69700.0,11.4345,11.5269,11.4345,11.5127,69700.0
2010-08-11 14:30:00,16.21,16.21,16.07,16.1,70300.0,11.5198,11.5198,11.4203,11.4416,70300.0
2010-08-11 15:00:00,16.08,16.1,16.05,16.08,76600.0,11.4274,11.4416,11.4061,11.4274,76600.0
2010-08-11 15:30:00,16.08,16.12,15.99,16.1,216400.0,11.4274,11.4558,11.3634,11.4416,216400.0
2010-08-12 09:30:00,15.87,16.08,15.77,16.05,49400.0,11.2781,11.4274,11.2071,11.4061,49400.0
2010-08-12 10:00:00,16.04,16.06,15.97,15.98,45400.0,11.399,11.4132,11.3492,11.3563,45400.0
2010-08-12 10:30:00,15.98,16.05,15.98,15.98,57600.0,11.3563,11.4061,11.3563,11.3563,57600.0
2010-08-12 11:00:00,15.99,16.01,15.96,16.0,36700.0,11.3634,11.3776,11.3421,11.3705,36700.0
2010-08-12 11:30:00,15.99,16.0,15.91,15.97,44300.0,11.3634,11.3705,11.3066,11.3492,44300.0
2010-08-12 12:00:00,15.97,15.97,15.82,15.85,68700.0,11.3492,11.3492,11.2426,11.2639,68700.0
2010-08-12 12:30:00,15.85,15.92,15.84,15.92,29000.0,11.2639,11.3137,11.2568,11.3137,29000.0
2010-08-12 13:00:00,15.92,15.92,15.87,15.88,56300.0,11.3137,11.3137,11.2781,11.2853,56300.0
2010-08-12 13:30:00,15.88,15.88,15.79,15.8,121900.0,11.2853,11.2853,11.2213,11.2284,121900.0
2010-08-12 14:00:00,15.79,15.82,15.76,15.82,36000.0,11.2213,11.2426,11.2,11.2426,36000.0
2010-08-12 14:30:00,15.82,15.82,15.74,15.75,40600.0,11.2426,11.2426,11.1858,11.1929,40600.0
2010-08-12 15:00:00,15.74,15.76,15.69,15.72,93200.0,11.1858,11.2,11.1502,11.1715,93200.0
2010-08-12 15:30:00,15.72,15.79,15.67,15.78,187000.0,11.1715,11.2213,11.136,11.2142,187000.0
2010-08-13 09:30:00,15.69,15.74,15.43,15.69,72700.0,11.2796,11.3156,11.0927,11.2796,72700.0
2010-08-13 10:00:00,15.74,15.75,15.52,15.56,54600.0,11.3156,11.3228,11.1574,11.1862,54600.0
2010-08-13 10:30:00,15.56,15.58,15.5,15.57,56800.0,11.1862,11.2006,11.143,11.1934,56800.0
2010-08-13 11:00:00,15.58,15.58,15.28,15.3,59200.0,11.2006,11.2006,10.9849,10.9993,59200.0
2010-08-13 11:30:00,15.3,15.38,15.25,15.31,56000.0,10.9993,11.0568,10.9633,11.0064,56000.0
2010-08-13 12:00:00,15.32,15.41,15.32,15.41,39800.0,11.0136,11.0783,11.0136,11.0783,39800.0
2010-08-13 12:30:00,15.4,15.42,15.4,15.41,32800.0,11.0711,11.0855,11.0711,11.0783,32800.0
2010-08-13 13:00:00,15.41,15.53,15.35,15.49,44600.0,11.0783,11.1646,11.0352,11.1358,44600.0
2010-08-13 13:30:00,15.48,15.56,15.43,15.53,79400.0,11.1287,11.1862,11.0927,11.1646,79400.0
2010-08-13 14:00:00,15.54,15.67,15.49,15.51,185600.0,11.1718,11.2653,11.1358,11.1502,185600.0
2010-08-13 14:30:00,15.5,15.84,15.5,15.82,138600.0,11.143,11.3875,11.143,11.3731,138600.0
2010-08-13 15:00:00,15.82,15.83,15.58,15.63,142500.0,11.3731,11.3803,11.2006,11.2365,142500.0
2010-08-13 15:30:00,15.62,15.63,15.44,15.52,240000.0,11.2293,11.2365,11.0999,11.1574,240000.0
2010-08-16 09:30:00,15.49,15.65,15.42,15.63,23600.0,11.1358,11.2509,11.0855,11.2365,23600.0
2010-08-16 10:00:00,15.63,15.87,15.59,15.86,46200.0,11.2365,11.409,11.2077,11.4018,46200.0
2010-08-16 10:30:00,15.85,15.98,15.84,15.86,43700.0,11.3947,11.4881,11.3875,11.4018,43700.0
2010-08-16 11:00:00,15.86,15.87,15.68,15.71,16600.0,11.4018,11.409,11.2724,11.294,16600.0
2010-08-16 11:30:00,15.71,15.74,15.69,15.72,14500.0,11.294,11.3156,11.2796,11.3012,14500.0
2010-08-16 12:00:00,15.71,15.82,15.71,15.81,15000.0,11.294,11.3731,11.294,11.3659,15000.0
2010-08-16 12:30:00,15.82,15.84,15.73,15.73,24400.0,11.3731,11.3875,11.3084,11.3084,24400.0
2010-08-16 13:00:00,15.74,15.75,15.72,15.74,9100.0,11.3156,11.3228,11.3012,11.3156,9100.0
2010-08-16 13:30:00,15.74,15.74,15.69,15.69,17100.0,11.3156,11.3156,11.2796,11.2796,17100.0
2010-08-16 14:00:00,15.7,15.72,15.69,15.7,26800.0,11.2868,11.3012,11.2796,11.2868,26800.0
2010-08-16 14:30:00,15.7,15.76,15.69,15.7,27100.0,11.2868,11.33,11.2796,11.2868,27100.0
2010-08-16 15:00:00,15.7,15.7,15.61,15.7,55000.0,11.2868,11.2868,11.2221,11.2868,55000.0
2010-08-16 15:30:00,15.69,15.78,15.65,15.75,122900.0,11.2796,11.3443,11.2509,11.3228,122900.0
2010-08-17 09:30:00,15.95,15.95,15.74,15.91,31800.0,11.4665,11.4665,11.3156,11.4378,31800.0
2010-08-17 10:00:00,15.9,15.94,15.8,15.8,39700.0,11.4306,11.4594,11.3587,11.3587,39700.0
2010-08-17 10:30:00,15.81,15.86,15.79,15.85,41400.0,11.3659,11.4018,11.3515,11.3947,41400.0
2010-08-17 11:00:00,15.85,15.9,15.84,15.87,23200.0,11.3947,11.4306,11.3875,11.409,23200.0
2010-08-17 11:30:00,15.87,15.94,15.8,15.81,81400.0,11.409,11.4594,11.3587,11.3659,81400.0
2010-08-17 12:00:00,15.8,15.85,15.75,15.76,34200.0,11.3587,11.3947,11.3228,11.33,34200.0
2010-08-17 12:30:00,15.77,15.83,15.76,15.76,33300.0,11.3371,11.3803,11.33,11.33,33300.0
2010-08-17 13:00:00,15.76,15.82,15.73,15.79,33900.0,11.33,11.3731,11.3084,11.3515,33900.0
2010-08-17 13:30:00,15.79,15.82,15.72,15.75,33000.0,11.3515,11.3731,11.3012,11.3228,33000.0
2010-08-17 14:00:00,15.75,15.77,15.69,15.71,40600.0,11.3228,11.3371,11.2796,11.294,40600.0
2010-08-17 14:30:00,15.74,15.75,15.65,15.67,155900.0,11.3156,11.3228,11.2509,11.2653,155900.0
2010-08-17 15:00:00,15.67,15.73,15.65,15.7,148100.0,11.2653,11.3084,11.2509,11.2868,148100.0
2010-08-17 15:30:00,15.7,15.7,15.64,15.67,152200.0,11.2868,11.2868,11.2437,11.2653,152200.0
2010-08-18 09:30:00,15.69,15.74,15.55,15.57,32900.0,11.2796,11.3156,11.179,11.1934,32900.0
2010-08-18 10:00:00,15.57,15.67,15.57,15.57,39500.0,11.1934,11.2653,11.1934,11.1934,39500.0
2010-08-18 10:30:00,15.57,15.67,15.57,15.67,37200.0,11.1934,11.2653,11.1934,11.2653,37200.0
2010-08-18 11:00:00,15.68,15.76,15.64,15.7,92800.0,11.2724,11.33,11.2437,11.2868,92800.0
2010-08-18 11:30:00,15.71,15.76,15.7,15.71,43500.0,11.294,11.33,11.2868,11.294,43500.0
2010-08-18 12:00:00,15.72,15.74,15.69,15.72,42100.0,11.3012,11.3156,11.2796,11.3012,42100.0
2010-08-18 12:30:00,15.72,15.77,15.69,15.71,45300.0,11.3012,11.3371,11.2796,11.294,45300.0
2010-08-18 13:00:00,15.71,15.84,15.71,15.82,69500.0,11.294,11.3875,11.294,11.3731,69500.0
2010-08-18 13:30:00,15.82,15.82,15.72,15.74,71500.0,11.3731,11.3731,11.3012,11.3156,71500.0
2010-08-18 14:00:00,15.74,15.76,15.69,15.73,118200.0,11.3156,11.33,11.2796,11.3084,118200.0
2010-08-18 14:30:00,15.73,15.8,15.72,15.72,35600.0,11.3084,11.3587,11.3012,11.3012,35600.0
2010-08-18 15:00:00,15.72,15.76,15.67,15.71,76500.0,11.3012,11.33,11.2653,11.294,76500.0
2010-08-18 15:30:00,15.71,15.76,15.66,15.71,257400.0,11.294,11.33,11.2581,11.294,257400.0
2010-08-19 09:30:00,15.69,15.74,15.45,15.48,47100.0,11.2796,11.3156,11.1071,11.1287,47100.0
2010-08-19 10:00:00,15.49,15.5,15.23,15.27,83900.0,11.1358,11.143,10.9489,10.9777,83900.0
2010-08-19 10:30:00,15.27,15.37,15.17,15.3,51000.0,10.9777,11.0496,10.9058,10.9993,51000.0
2010-08-19 11:00:00,15.31,15.37,15.29,15.3,30300.0,11.0064,11.0496,10.9921,10.9993,30300.0
2010-08-19 11:30:00,15.3,15.31,15.18,15.21,30400.0,10.9993,11.0064,10.913,10.9346,30400.0
2010-08-19 12:00:00,15.22,15.29,15.19,15.28,37700.0,10.9417,10.9921,10.9202,10.9849,37700.0
2010-08-19 12:30:00,15.29,15.36,15.18,15.22,30700.0,10.9921,11.0424,10.913,10.9417,30700.0
2010-08-19 13:00:00,15.22,15.29,15.17,15.29,33300.0,10.9417,10.9921,10.9058,10.9921,33300.0
2010-08-19 13:30:00,15.28,15.33,15.28,15.29,16100.0,10.9849,11.0208,10.9849,10.9921,16100.0
2010-08-19 14:00:00,15.29,15.35,15.22,15.34,35600.0,10.9921,11.0352,10.9417,11.028,35600.0
2010-08-19 14:30:00,15.34,15.38,15.32,15.35,33700.0,11.028,11.0568,11.0136,11.0352,33700.0
2010-08-19 15:00:00,15.34,15.46,15.29,15.38,95400.0,11.028,11.1143,10.9921,11.0568,95400.0
2010-08-19 15:30:00,15.38,15.43,15.37,15.4,95300.0,11.0568,11.0927,11.0496,11.0711,95300.0
2010-08-20 09:30:00,15.3,15.36,15.09,15.26,65800.0,10.9993,11.0424,10.8483,10.9705,65800.0
2010-08-20 10:00:00,15.27,15.34,15.25,15.32,30500.0,10.9777,11.028,10.9633,11.0136,30500.0
2010-08-20 10:30:00,15.3,15.35,15.29,15.32,19800.0,10.9993,11.0352,10.9921,11.0136,19800.0
2010-08-20 11:00:00,15.31,15.31,15.19,15.2,37200.0,11.0064,11.0064,10.9202,10.9274,37200.0
2010-08-20 11:30:00,15.19,15.2,15.15,15.18,45400.0,10.9202,10.9274,10.8914,10.913,45400.0
2010-08-20 12:00:00,15.19,15.25,15.17,15.25,24400.0,10.9202,10.9633,10.9058,10.9633,24400.0
2010-08-20 12:30:00,15.26,15.32,15.26,15.31,11800.0,10.9705,11.0136,10.9705,11.0064,11800.0
2010-08-20 13:00:00,15.32,15.4,15.32,15.38,26300.0,11.0136,11.0711,11.0136,11.0568,26300.0
2010-08-20 13:30:00,15.37,15.38,15.3,15.35,21600.0,11.0496,11.0568,10.9993,11.0352,21600.0
2010-08-20 14:00:00,15.35,15.41,15.34,15.41,27800.0,11.0352,11.0783,11.028,11.0783,27800.0
2010-08-20 14:30:00,15.41,15.5,15.41,15.48,22700.0,11.0783,11.143,11.0783,11.1287,22700.0
2010-08-20 15:00:00,15.47,15.53,15.43,15.47,43900.0,11.1215,11.1646,11.0927,11.1215,43900.0
2010-08-20 15:30:00,15.47,15.49,15.39,15.47,86500.0,11.1215,11.1358,11.064,11.1215,86500.0
2010-08-23 09:30:00,15.49,15.57,15.33,15.33,29800.0,11.1358,11.1934,11.0208,11.0208,29800.0
2010-08-23 10:00:00,15.31,15.33,15.11,15.18,53700.0,11.0064,11.0208,10.8627,10.913,53700.0
2010-08-23 10:30:00,15.18,15.2,15.03,15.06,40200.0,10.913,10.9274,10.8052,10.8267,40200.0
2010-08-23 11:00:00,15.05,15.11,15.0,15.01,66300.0,10.8195,10.8627,10.7836,10.7908,66300.0
2010-08-23 11:30:00,15.02,15.05,14.99,15.05,36400.0,10.798,10.8195,10.7764,10.8195,36400.0
2010-08-23 12:00:00,15.05,15.19,15.05,15.19,21200.0,10.8195,10.9202,10.8195,10.9202,21200.0
2010-08-23 12:30:00,15.19,15.25,15.18,15.23,37900.0,10.9202,10.9633,10.913,10.9489,37900.0
2010-08-23 13:00:00,15.23,15.27,15.22,15.26,34200.0,10.9489,10.9777,10.9417,10.9705,34200.0
2010-08-23 13:30:00,15.26,15.26,15.14,15.17,34000.0,10.9705,10.9705,10.8842,10.9058,34000.0
2010-08-23 14:00:00,15.16,15.32,15.16,15.25,51800.0,10.8986,11.0136,10.8986,10.9633,51800.0
2010-08-23 14:30:00,15.24,15.26,15.17,15.2,40700.0,10.9561,10.9705,10.9058,10.9274,40700.0
2010-08-23 15:00:00,15.2,15.23,15.09,15.11,75800.0,10.9274,10.9489,10.8483,10.8627,75800.0
2010-08-23 15:30:00,15.12,15.13,14.97,14.97,157900.0,10.8699,10.877,10.762,10.762,157900.0
2010-08-24 09:30:00,14.84,14.84,14.64,14.68,54700.0,10.6686,10.6686,10.5248,10.5535,54700.0
2010-08-24 10:00:00,14.68,14.77,14.42,14.65,95100.0,10.5535,10.6182,10.3666,10.532,95100.0
2010-08-24 10:30:00,14.66,14.76,14.54,14.76,60600.0,10.5392,10.611,10.4529,10.611,60600.0
2010-08-24 11:00:00,14.79,14.89,14.77,14.8,42100.0,10.6326,10.7045,10.6182,10.6398,42100.0
2010-08-24 11:30:00,14.83,14.93,14.81,14.87,21400.0,10.6614,10.7333,10.647,10.6901,21400.0
2010-08-24 12:00:00,14.86,14.87,14.71,14.73,45900.0,10.6829,10.6901,10.5751,10.5895,45900.0
2010-08-24 12:30:00,14.74,14.78,14.73,14.74,82900.0,10.5967,10.6254,10.5895,10.5967,82900.0
2010-08-24 13:00:00,14.75,14.82,14.73,14.82,32400.0,10.6039,10.6542,10.5895,10.6542,32400.0
2010-08-24 13:30:00,14.82,14.82,14.66,14.66,42700.0,10.6542,10.6542,10.5392,10.5392,42700.0
2010-08-24 14:00:00,14.66,14.75,14.61,14.61,71100.0,10.5392,10.6039,10.5032,10.5032,71100.0
2010-08-24 14:30:00,14.61,14.66,14.57,14.59,91000.0,10.5032,10.5392,10.4745,10.4888,91000.0
2010-08-24 15:00:00,14.6,14.7,14.58,14.7,74800.0,10.496,10.5679,10.4816,10.5679,74800.0
2010-08-24 15:30:00,14.7,14.73,14.57,14.7,228600.0,10.5679,10.5895,10.4745,10.5679,228600.0
2010-08-25 09:30:00,14.6,14.65,14.4,14.4,44300.0,10.496,10.532,10.3522,10.3522,44300.0
2010-08-25 10:00:00,14.4,14.52,14.35,14.42,58600.0,10.3522,10.4385,10.3163,10.3666,58600.0
2010-08-25 10:30:00,14.42,14.55,14.33,14.55,28700.0,10.3666,10.4601,10.3019,10.4601,28700.0
2010-08-25 11:00:00,14.55,14.62,14.48,14.6,21200.0,10.4601,10.5104,10.4098,10.496,21200.0
2010-08-25 11:30:00,14.6,14.61,14.5,14.6,15900.0,10.496,10.5032,10.4241,10.496,15900.0
2010-08-25 12:00:00,14.59,14.64,14.57,14.57,19800.0,10.4888,10.5248,10.4745,10.4745,19800.0
2010-08-25 12:30:00,14.57,14.58,14.5,14.53,17300.0,10.4745,10.4816,10.4241,10.4457,17300.0
2010-08-25 13:00:00,14.53,14.61,14.46,14.58,38100.0,10.4457,10.5032,10.3954,10.4816,38100.0
2010-08-25 13:30:00,14.58,14.65,14.58,14.64,13400.0,10.4816,10.532,10.4816,10.5248,13400.0
2010-08-25 14:00:00,14.65,14.74,14.63,14.73,26000.0,10.532,10.5967,10.5176,10.5895,26000.0
2010-08-25 14:30:00,14.72,14.81,14.68,14.71,285700.0,10.5823,10.647,10.5535,10.5751,285700.0
2010-08-25 15:00:00,14.71,14.86,14.7,14.78,75800.0,10.5751,10.6829,10.5679,10.6254,75800.0
2010-08-25 15:30:00,14.78,14.85,14.78,14.83,144600.0,10.6254,10.6757,10.6254,10.6614,144600.0
2010-08-26 09:30:00,14.9,14.94,14.71,14.81,40800.0,10.7117,10.7405,10.5751,10.647,40800.0
2010-08-26 10:00:00,14.82,14.84,14.72,14.74,39200.0,10.6542,10.6686,10.5823,10.5967,39200.0
2010-08-26 10:30:00,14.75,14.84,14.74,14.81,34000.0,10.6039,10.6686,10.5967,10.647,34000.0
2010-08-26 11:00:00,14.81,14.89,14.71,14.87,27400.0,10.647,10.7045,10.5751,10.6901,27400.0
2010-08-26 11:30:00,14.86,14.89,14.76,14.85,21500.0,10.6829,10.7045,10.611,10.6757,21500.0
2010-08-26 12:00:00,14.86,14.9,14.81,14.89,13000.0,10.6829,10.7117,10.647,10.7045,13000.0
2010-08-26 12:30:00,14.88,14.9,14.76,14.79,19500.0,10.6973,10.7117,10.611,10.6326,19500.0
2010-08-26 13:00:00,14.84,14.84,14.77,14.84,17300.0,10.6686,10.6686,10.6182,10.6686,17300.0
2010-08-26 13:30:00,14.85,14.89,14.75,14.77,14600.0,10.6757,10.7045,10.6039,10.6182,14600.0
2010-08-26 14:00:00,14.76,14.78,14.66,14.73,58800.0,10.611,10.6254,10.5392,10.5895,58800.0
2010-08-26 14:30:00,14.72,14.73,14.6,14.61,56100.0,10.5823,10.5895,10.496,10.5032,56100.0
2010-08-26 15:00:00,14.62,14.75,14.61,14.66,51300.0,10.5104,10.6039,10.5032,10.5392,51300.0
2010-08-26 15:30:00,14.66,14.86,14.63,14.74,118300.0,10.5392,10.6829,10.5176,10.5967,118300.0
2010-08-27 09:30:00,14.78,14.87,14.54,14.55,33800.0,10.6254,10.6901,10.4529,10.4601,33800.0
2010-08-27 10:00:00,14.56,14.61,14.37,14.6,100500.0,10.4673,10.5032,10.3307,10.496,100500.0
2010-08-27 10:30:00,14.61,14.7,14.49,14.53,60100.0,10.5032,10.5679,10.4169,10.4457,60100.0
2010-08-27 11:00:00,14.53,14.75,14.53,14.73,44200.0,10.4457,10.6039,10.4457,10.5895,44200.0
2010-08-27 11:30:00,14.73,14.73,14.58,14.59,56300.0,10.5895,10.5895,10.4816,10.4888,56300.0
2010-08-27 12:00:00,14.61,14.72,14.59,14.71,22900.0,10.5032,10.5823,10.4888,10.5751,22900.0
2010-08-27 12:30:00,14.72,14.75,14.63,14.63,16600.0,10.5823,10.6039,10.5176,10.5176,16600.0
2010-08-27 13:00:00,14.62,14.64,14.54,14.61,29400.0,10.5104,10.5248,10.4529,10.5032,29400.0
2010-08-27 13:30:00,14.62,14.65,14.58,14.63,37000.0,10.5104,10.532,10.4816,10.5176,37000.0
2010-08-27 14:00:00,14.64,14.66,14.59,14.6,84000.0,10.5248,10.5392,10.4888,10.496,84000.0
2010-08-27 14:30:00,14.6,14.61,14.56,14.59,64000.0,10.496,10.5032,10.4673,10.4888,64000.0
2010-08-27 15:00:00,14.59,14.77,14.56,14.77,86700.0,10.4888,10.6182,10.4673,10.6182,86700.0
2010-08-27 15:30:00,14.77,14.81,14.69,14.72,151400.0,10.6182,10.647,10.5607,10.5823,151400.0
2010-08-30 09:30:00,14.73,14.77,14.65,14.76,20800.0,10.5895,10.6182,10.532,10.611,20800.0
2010-08-30 10:00:00,14.75,14.75,14.59,14.63,58400.0,10.6039,10.6039,10.4888,10.5176,58400.0
2010-08-30 10:30:00,14.61,14.71,14.6,14.68,27500.0,10.5032,10.5751,10.496,10.5535,27500.0
2010-08-30 11:00:00,14.68,14.73,14.62,14.72,34900.0,10.5535,10.5895,10.5104,10.5823,34900.0
2010-08-30 11:30:00,14.72,14.73,14.58,14.58,33900.0,10.5823,10.5895,10.4816,10.4816,33900.0
2010-08-30 12:00:00,14.59,14.61,14.58,14.6,10800.0,10.4888,10.5032,10.4816,10.496,10800.0
2010-08-30 12:30:00,14.6,14.68,14.59,14.63,26000.0,10.496,10.5535,10.4888,10.5176,26000.0
2010-08-30 13:00:00,14.62,14.65,14.52,14.54,21000.0,10.5104,10.532,10.4385,10.4529,21000.0
2010-08-30 13:30:00,14.56,14.6,14.51,14.53,52300.0,10.4673,10.496,10.4313,10.4457,52300.0
2010-08-30 14:00:00,14.53,14.56,14.52,14.56,29500.0,10.4457,10.4673,10.4385,10.4673,29500.0
2010-08-30 14:30:00,14.56,14.63,14.52,14.53,34100.0,10.4673,10.5176,10.4385,10.4457,34100.0
2010-08-30 15:00:00,14.54,14.55,14.43,14.43,28700.0,10.4529,10.4601,10.3738,10.3738,28700.0
2010-08-30 15:30:00,14.44,14.5,14.43,14.45,58200.0,10.381,10.4241,10.3738,10.3882,58200.0
2010-08-31 09:30:00,14.41,14.51,14.25,14.46,28600.0,10.3594,10.4313,10.2444,10.3954,28600.0
2010-08-31 10:00:00,14.45,14.65,14.45,14.52,40800.0,10.3882,10.532,10.3882,10.4385,40800.0
2010-08-31 10:30:00,14.53,14.53,14.42,14.48,45700.0,10.4457,10.4457,10.3666,10.4098,45700.0
2010-08-31 11:00:00,14.49,14.53,14.44,14.48,37000.0,10.4169,10.4457,10.381,10.4098,37000.0
2010-08-31 11:30:00,14.48,14.52,14.37,14.4,88500.0,10.4098,10.4385,10.3307,10.3522,88500.0
2010-08-31 12:00:00,14.4,14.53,14.4,14.53,39700.0,10.3522,10.4457,10.3522,10.4457,39700.0
2010-08-31 12:30:00,14.52,14.61,14.49,14.49,49200.0,10.4385,10.5032,10.4169,10.4169,49200.0
2010-08-31 13:00:00,14.5,14.64,14.49,14.63,27200.0,10.4241,10.5248,10.4169,10.5176,27200.0
2010-08-31 13:30:00,14.63,14.64,14.55,14.59,24400.0,10.5176,10.5248,10.4601,10.4888,24400.0
2010-08-31 14:00:00,14.59,14.6,14.47,14.5,48700.0,10.4888,10.496,10.4026,10.4241,48700.0
2010-08-31 14:30:00,14.51,14.52,14.41,14.44,42300.0,10.4313,10.4385,10.3594,10.381,42300.0
2010-08-31 15:00:00,14.45,14.51,14.45,14.51,60400.0,10.3882,10.4313,10.3882,10.4313,60400.0
2010-08-31 15:30:00,14.51,14.66,14.51,14.6,161400.0,10.4313,10.5392,10.4313,10.496,161400.0
2010-09-01 09:30:00,14.82,14.94,14.77,14.91,48000.0,10.6542,10.7405,10.6182,10.7189,48000.0
2010-09-01 10:00:00,14.92,15.1,14.87,14.93,92100.0,10.7261,10.8555,10.6901,10.7333,92100.0
2010-09-01 10:30:00,14.92,15.07,14.92,15.05,21700.0,10.7261,10.8339,10.7261,10.8195,21700.0
2010-09-01 11:00:00,15.04,15.05,14.94,15.04,29600.0,10.8123,10.8195,10.7405,10.8123,29600.0
2010-09-01 11:30:00,15.03,15.15,15.03,15.14,28700.0,10.8052,10.8914,10.8052,10.8842,28700.0
2010-09-01 12:00:00,15.14,15.15,15.1,15.13,11800.0,10.8842,10.8914,10.8555,10.877,11800.0
2010-09-01 12:30:00,15.13,15.13,15.08,15.11,9300.0,10.877,10.877,10.8411,10.8627,9300.0
2010-09-01 13:00:00,15.11,15.15,15.09,15.1,17900.0,10.8627,10.8914,10.8483,10.8555,17900.0
2010-09-01 13:30:00,15.1,15.13,15.05,15.07,17200.0,10.8555,10.877,10.8195,10.8339,17200.0
2010-09-01 14:00:00,15.08,15.11,14.96,14.99,27100.0,10.8411,10.8627,10.7548,10.7764,27100.0
2010-09-01 14:30:00,14.99,15.21,14.96,15.15,48900.0,10.7764,10.9346,10.7548,10.8914,48900.0
2010-09-01 15:00:00,15.15,15.24,15.13,15.22,46500.0,10.8914,10.9561,10.877,10.9417,46500.0
2010-09-01 15:30:00,15.22,15.22,15.08,15.13,67900.0,10.9417,10.9417,10.8411,10.877,67900.0
2010-09-02 09:30:00,15.11,15.34,15.1,15.31,26100.0,10.8627,11.028,10.8555,11.0064,26100.0
2010-09-02 10:00:00,15.28,15.44,15.26,15.44,33100.0,10.9849,11.0999,10.9705,11.0999,33100.0
2010-09-02 10:30:00,15.44,15.47,15.39,15.44,37800.0,11.0999,11.1215,11.064,11.0999,37800.0
2010-09-02 11:00:00,15.45,15.47,15.38,15.38,32800.0,11.1071,11.1215,11.0568,11.0568,32800.0
2010-09-02 11:30:00,15.39,15.43,15.3,15.33,23700.0,11.064,11.0927,10.9993,11.0208,23700.0
2010-09-02 12:00:00,15.34,15.4,15.33,15.35,14400.0,11.028,11.0711,11.0208,11.0352,14400.0
2010-09-02 12:30:00,15.36,15.37,15.24,15.26,13600.0,11.0424,11.0496,10.9561,10.9705,13600.0
2010-09-02 13:00:00,15.26,15.28,15.23,15.23,9000.0,10.9705,10.9849,10.9489,10.9489,9000.0
2010-09-02 13:30:00,15.23,15.3,15.23,15.29,10400.0,10.9489,10.9993,10.9489,10.9921,10400.0
2010-09-02 14:00:00,15.3,15.41,15.3,15.4,15800.0,10.9993,11.0783,10.9993,11.0711,15800.0
2010-09-02 14:30:00,15.41,15.48,15.38,15.38,21500.0,11.0783,11.1287,11.0568,11.0568,21500.0
2010-09-02 15:00:00,15.39,15.41,15.36,15.39,23200.0,11.064,11.0783,11.0424,11.064,23200.0
2010-09-02 15:30:00,15.39,15.47,15.38,15.45,83500.0,11.064,11.1215,11.0568,11.1071,83500.0
2010-09-03 09:30:00,15.64,15.92,15.58,15.85,52600.0,11.2437,11.445,11.2006,11.3947,52600.0
2010-09-03 10:00:00,15.87,15.87,15.69,15.69,29500.0,11.409,11.409,11.2796,11.2796,29500.0
2010-09-03 10:30:00,15.69,15.79,15.59,15.68,21700.0,11.2796,11.3515,11.2077,11.2724,21700.0
2010-09-03 11:00:00,15.68,15.76,15.64,15.72,20200.0,11.2724,11.33,11.2437,11.3012,20200.0
2010-09-03 11:30:00,15.7,15.76,15.68,15.74,17800.0,11.2868,11.33,11.2724,11.3156,17800.0
2010-09-03 12:00:00,15.72,15.8,15.72,15.8,12400.0,11.3012,11.3587,11.3012,11.3587,12400.0
2010-09-03 12:30:00,15.8,15.84,15.79,15.83,14100.0,11.3587,11.3875,11.3515,11.3803,14100.0
2010-09-03 13:00:00,15.83,15.86,15.8,15.8,13900.0,11.3803,11.4018,11.3587,11.3587,13900.0
2010-09-03 13:30:00,15.8,15.91,15.78,15.91,32700.0,11.3587,11.4378,11.3443,11.4378,32700.0
2010-09-03 14:00:00,15.9,15.94,15.88,15.94,36800.0,11.4306,11.4594,11.4162,11.4594,36800.0
2010-09-03 14:30:00,15.94,15.96,15.86,15.96,36700.0,11.4594,11.4737,11.4018,11.4737,36700.0
2010-09-03 15:00:00,15.96,15.96,15.87,15.89,76300.0,11.4737,11.4737,11.409,11.4234,76300.0
2010-09-03 15:30:00,15.89,16.0,15.89,15.97,92200.0,11.4234,11.5025,11.4234,11.4809,92200.0
2010-09-07 09:30:00,15.96,15.96,15.56,15.6,35700.0,11.4737,11.4737,11.1862,11.2149,35700.0
2010-09-07 10:00:00,15.6,15.67,15.57,15.59,39600.0,11.2149,11.2653,11.1934,11.2077,39600.0
2010-09-07 10:30:00,15.6,15.64,15.55,15.63,22000.0,11.2149,11.2437,11.179,11.2365,22000.0
2010-09-07 11:00:00,15.63,15.63,15.55,15.58,18100.0,11.2365,11.2365,11.179,11.2006,18100.0
2010-09-07 11:30:00,15.59,15.61,15.47,15.51,34200.0,11.2077,11.2221,11.1215,11.1502,34200.0
2010-09-07 12:00:00,15.51,15.56,15.48,15.51,12000.0,11.1502,11.1862,11.1287,11.1502,12000.0
2010-09-07 12:30:00,15.5,15.53,15.45,15.53,16400.0,11.143,11.1646,11.1071,11.1646,16400.0
2010-09-07 13:00:00,15.53,15.57,15.46,15.48,39800.0,11.1646,11.1934,11.1143,11.1287,39800.0
2010-09-07 13:30:00,15.48,15.5,15.47,15.5,28100.0,11.1287,11.143,11.1215,11.143,28100.0
2010-09-07 14:00:00,15.5,15.5,15.48,15.48,25300.0,11.143,11.143,11.1287,11.1287,25300.0
2010-09-07 14:30:00,15.49,15.5,15.42,15.44,63300.0,11.1358,11.143,11.0855,11.0999,63300.0
2010-09-07 15:00:00,15.44,15.47,15.35,15.36,51700.0,11.0999,11.1215,11.0352,11.0424,51700.0
2010-09-07 15:30:00,15.36,15.44,15.29,15.34,132700.0,11.0424,11.0999,10.9921,11.028,132700.0
2010-09-08 09:30:00,15.44,16.0,15.44,15.74,85800.0,11.0999,11.5025,11.0999,11.3156,85800.0
2010-09-08 10:00:00,15.75,15.75,15.63,15.63,64400.0,11.3228,11.3228,11.2365,11.2365,64400.0
2010-09-08 10:30:00,15.64,15.73,15.64,15.71,32700.0,11.2437,11.3084,11.2437,11.294,32700.0
2010-09-08 11:00:00,15.72,15.81,15.71,15.8,30200.0,11.3012,11.3659,11.294,11.3587,30200.0
2010-09-08 11:30:00,15.81,15.81,15.7,15.71,25100.0,11.3659,11.3659,11.2868,11.294,25100.0
2010-09-08 12:00:00,15.72,15.73,15.66,15.71,25800.0,11.3012,11.3084,11.2581,11.294,25800.0
2010-09-08 12:30:00,15.71,15.71,15.7,15.71,16200.0,11.294,11.294,11.2868,11.294,16200.0
2010-09-08 13:00:00,15.71,15.75,15.7,15.74,26500.0,11.294,11.3228,11.2868,11.3156,26500.0
2010-09-08 13:30:00,15.74,15.74,15.61,15.65,34600.0,11.3156,11.3156,11.2221,11.2509,34600.0
2010-09-08 14:00:00,15.65,15.66,15.58,15.66,41000.0,11.2509,11.2581,11.2006,11.2581,41000.0
2010-09-08 14:30:00,15.65,15.79,15.65,15.77,47000.0,11.2509,11.3515,11.2509,11.3371,47000.0
2010-09-08 15:00:00,15.76,15.78,15.67,15.7,51600.0,11.33,11.3443,11.2653,11.2868,51600.0
2010-09-08 15:30:00,15.69,15.74,15.52,15.66,157400.0,11.2796,11.3156,11.1574,11.2581,157400.0
2010-09-09 09:30:00,15.9,15.96,15.72,15.73,23600.0,11.4306,11.4737,11.3012,11.3084,23600.0
2010-09-09 10:00:00,15.72,15.78,15.71,15.76,24500.0,11.3012,11.3443,11.294,11.33,24500.0
2010-09-09 10:30:00,15.77,15.81,15.74,15.77,28400.0,11.3371,11.3659,11.3156,11.3371,28400.0
2010-09-09 11:00:00,15.8,15.92,15.77,15.92,62600.0,11.3587,11.445,11.3371,11.445,62600.0
2010-09-09 11:30:00,15.91,15.97,15.88,15.92,44000.0,11.4378,11.4809,11.4162,11.445,44000.0
2010-09-09 12:00:00,15.92,15.95,15.85,15.92,17500.0,11.445,11.4665,11.3947,11.445,17500.0
2010-09-09 12:30:00,15.91,15.92,15.8,15.8,11500.0,11.4378,11.445,11.3587,11.3587,11500.0
2010-09-09 13:00:00,15.77,15.82,15.69,15.71,12900.0,11.3371,11.3731,11.2796,11.294,12900.0
2010-09-09 13:30:00,15.7,15.75,15.55,15.58,26400.0,11.2868,11.3228,11.179,11.2006,26400.0
2010-09-09 14:00:00,15.58,15.64,15.56,15.57,15900.0,11.2006,11.2437,11.1862,11.1934,15900.0
2010-09-09 14:30:00,15.57,15.65,15.55,15.61,15000.0,11.1934,11.2509,11.179,11.2221,15000.0
2010-09-09 15:00:00,15.63,15.82,15.63,15.76,25700.0,11.2365,11.3731,11.2365,11.33,25700.0
2010-09-09 15:30:00,15.74,15.79,15.7,15.72,33900.0,11.3156,11.3515,11.2868,11.3012,33900.0
2010-09-10 09:30:00,15.83,15.9,15.75,15.84,14000.0,11.3803,11.4306,11.3228,11.3875,14000.0
2010-09-10 10:00:00,15.82,15.89,15.78,15.81,13100.0,11.3731,11.4234,11.3443,11.3659,13100.0
2010-09-10 10:30:00,15.82,15.83,15.7,15.7,12400.0,11.3731,11.3803,11.2868,11.2868,12400.0
2010-09-10 11:00:00,15.69,15.72,15.63,15.67,12500.0,11.2796,11.3012,11.2365,11.2653,12500.0
2010-09-10 11:30:00,15.68,15.7,15.61,15.62,38100.0,11.2724,11.2868,11.2221,11.2293,38100.0
2010-09-10 12:00:00,15.62,15.73,15.58,15.73,15100.0,11.2293,11.3084,11.2006,11.3084,15100.0
2010-09-10 12:30:00,15.74,15.86,15.73,15.83,31900.0,11.3156,11.4018,11.3084,11.3803,31900.0
2010-09-10 13:00:00,15.84,15.85,15.78,15.8,23800.0,11.3875,11.3947,11.3443,11.3587,23800.0
2010-09-10 13:30:00,15.79,15.86,15.79,15.85,13900.0,11.3515,11.4018,11.3515,11.3947,13900.0
2010-09-10 14:00:00,15.84,15.85,15.72,15.8,74800.0,11.3875,11.3947,11.3012,11.3587,74800.0
2010-09-10 14:30:00,15.8,15.87,15.75,15.87,46500.0,11.3587,11.409,11.3228,11.409,46500.0
2010-09-10 15:00:00,15.87,15.93,15.81,15.92,47500.0,11.409,11.4522,11.3659,11.445,47500.0
2010-09-10 15:30:00,15.9,15.94,15.83,15.86,55800.0,11.4306,11.4594,11.3803,11.4018,55800.0
2010-09-13 09:30:00,15.93,15.94,15.77,15.77,30700.0,11.4522,11.4594,11.3371,11.3371,30700.0
2010-09-13 10:00:00,15.79,15.94,15.79,15.91,21600.0,11.3515,11.4594,11.3515,11.4378,21600.0
2010-09-13 10:30:00,15.92,16.0,15.92,15.97,13100.0,11.445,11.5025,11.445,11.4809,13100.0
2010-09-13 11:00:00,15.97,16.09,15.97,16.09,14700.0,11.4809,11.5672,11.4809,11.5672,14700.0
2010-09-13 11:30:00,16.09,16.09,15.97,16.03,25700.0,11.5672,11.5672,11.4809,11.5241,25700.0
2010-09-13 12:00:00,16.04,16.07,15.91,15.95,31900.0,11.5312,11.5528,11.4378,11.4665,31900.0
2010-09-13 12:30:00,15.94,15.98,15.92,15.93,9700.0,11.4594,11.4881,11.445,11.4522,9700.0
2010-09-13 13:00:00,15.94,16.02,15.94,16.01,6400.0,11.4594,11.5169,11.4594,11.5097,6400.0
2010-09-13 13:30:00,16.02,16.02,15.93,15.94,13100.0,11.5169,11.5169,11.4522,11.4594,13100.0
2010-09-13 14:00:00,15.93,15.93,15.86,15.92,15800.0,11.4522,11.4522,11.4018,11.445,15800.0
2010-09-13 14:30:00,15.91,15.91,15.87,15.91,12900.0,11.4378,11.4378,11.409,11.4378,12900.0
2010-09-13 15:00:00,15.9,15.93,15.84,15.92,33300.0,11.4306,11.4522,11.3875,11.445,33300.0
2010-09-13 15:30:00,15.92,15.99,15.88,15.9,101300.0,11.445,11.4953,11.4162,11.4306,101300.0
2010-09-14 09:30:00,15.83,15.87,15.67,15.68,24100.0,11.3803,11.409,11.2653,11.2724,24100.0
2010-09-14 10:00:00,15.69,15.79,15.68,15.77,13600.0,11.2796,11.3515,11.2724,11.3371,13600.0
2010-09-14 10:30:00,15.76,15.8,15.72,15.76,52800.0,11.33,11.3587,11.3012,11.33,52800.0
2010-09-14 11:00:00,15.76,15.82,15.72,15.75,54700.0,11.33,11.3731,11.3012,11.3228,54700.0
2010-09-14 11:30:00,15.76,15.79,15.71,15.76,44500.0,11.33,11.3515,11.294,11.33,44500.0
2010-09-14 12:00:00,15.76,15.76,15.64,15.65,41600.0,11.33,11.33,11.2437,11.2509,41600.0
2010-09-14 12:30:00,15.65,15.66,15.52,15.53,36600.0,11.2509,11.2581,11.1574,11.1646,36600.0
2010-09-14 13:00:00,15.53,15.61,15.46,15.48,39700.0,11.1646,11.2221,11.1143,11.1287,39700.0
2010-09-14 13:30:00,15.5,15.54,15.46,15.47,31200.0,11.143,11.1718,11.1143,11.1215,31200.0
2010-09-14 14:00:00,15.48,15.6,15.46,15.55,40500.0,11.1287,11.2149,11.1143,11.179,40500.0
2010-09-14 14:30:00,15.56,15.61,15.54,15.54,36000.0,11.1862,11.2221,11.1718,11.1718,36000.0
2010-09-14 15:00:00,15.55,15.6,15.52,15.53,27200.0,11.179,11.2149,11.1574,11.1646,27200.0
2010-09-14 15:30:00,15.53,15.59,15.49,15.51,63500.0,11.1646,11.2077,11.1358,11.1502,63500.0
2010-09-15 09:30:00,15.43,15.49,15.25,15.26,42200.0,11.0927,11.1358,10.9633,10.9705,42200.0
2010-09-15 10:00:00,15.31,15.44,15.27,15.4,17300.0,11.0064,11.0999,10.9777,11.0711,17300.0
2010-09-15 10:30:00,15.4,15.42,15.35,15.4,16500.0,11.0711,11.0855,11.0352,11.0711,16500.0
2010-09-15 11:00:00,15.4,15.4,15.28,15.32,32500.0,11.0711,11.0711,10.9849,11.0136,32500.0
2010-09-15 11:30:00,15.32,15.41,15.32,15.38,34100.0,11.0136,11.0783,11.0136,11.0568,34100.0
2010-09-15 12:00:00,15.38,15.4,15.32,15.32,26800.0,11.0568,11.0711,11.0136,11.0136,26800.0
2010-09-15 12:30:00,15.32,15.32,15.25,15.25,25300.0,11.0136,11.0136,10.9633,10.9633,25300.0
2010-09-15 13:00:00,15.26,15.32,15.25,15.25,27700.0,10.9705,11.0136,10.9633,10.9633,27700.0
2010-09-15 13:30:00,15.25,15.37,15.25,15.3,73600.0,10.9633,11.0496,10.9633,10.9993,73600.0
2010-09-15 14:00:00,15.31,15.32,15.3,15.31,16300.0,11.0064,11.0136,10.9993,11.0064,16300.0
2010-09-15 14:30:00,15.31,15.33,15.28,15.32,12400.0,11.0064,11.0208,10.9849,11.0136,12400.0
2010-09-15 15:00:00,15.32,15.46,15.3,15.41,78700.0,11.0136,11.1143,10.9993,11.0783,78700.0
2010-09-15 15:30:00,15.41,15.49,15.38,15.45,113600.0,11.0783,11.1358,11.0568,11.1071,113600.0
2010-09-16 09:30:00,15.37,15.45,15.2,15.21,32600.0,11.0496,11.1071,10.9274,10.9346,32600.0
2010-09-16 10:00:00,15.2,15.3,15.1,15.14,59200.0,10.9274,10.9993,10.8555,10.8842,59200.0
2010-09-16 10:30:00,15.13,15.17,15.06,15.16,37000.0,10.877,10.9058,10.8267,10.8986,37000.0
2010-09-16 11:00:00,15.17,15.23,15.15,15.15,18400.0,10.9058,10.9489,10.8914,10.8914,18400.0
2010-09-16 11:30:00,15.15,15.21,15.15,15.18,9500.0,10.8914,10.9346,10.8914,10.913,9500.0
2010-09-16 12:00:00,15.17,15.19,15.13,15.17,11000.0,10.9058,10.9202,10.877,10.9058,11000.0
2010-09-16 12:30:00,15.18,15.18,15.11,15.13,24600.0,10.913,10.913,10.8627,10.877,24600.0
2010-09-16 13:00:00,15.12,15.14,15.1,15.11,23100.0,10.8699,10.8842,10.8555,10.8627,23100.0
2010-09-16 13:30:00,15.11,15.15,15.1,15.15,14900.0,10.8627,10.8914,10.8555,10.8914,14900.0
2010-09-16 14:00:00,15.15,15.27,15.13,15.25,14400.0,10.8914,10.9777,10.877,10.9633,14400.0
2010-09-16 14:30:00,15.25,15.28,15.22,15.27,7600.0,10.9633,10.9849,10.9417,10.9777,7600.0
2010-09-16 15:00:00,15.26,15.35,15.25,15.32,19900.0,10.9705,11.0352,10.9633,11.0136,19900.0
2010-09-16 15:30:00,15.32,15.38,15.31,15.38,54400.0,11.0136,11.0568,11.0064,11.0568,54400.0
2010-09-17 09:30:00,15.47,15.49,15.16,15.16,106900.0,11.1215,11.1358,10.8986,10.8986,106900.0
2010-09-17 10:00:00,15.19,15.41,15.13,15.36,42900.0,10.9202,11.0783,10.877,11.0424,42900.0
2010-09-17 10:30:00,15.36,15.48,15.33,15.43,26500.0,11.0424,11.1287,11.0208,11.0927,26500.0
2010-09-17 11:00:00,15.43,15.52,15.43,15.5,21300.0,11.0927,11.1574,11.0927,11.143,21300.0
2010-09-17 11:30:00,15.49,15.49,15.41,15.46,17400.0,11.1358,11.1358,11.0783,11.1143,17400.0
2010-09-17 12:00:00,15.46,15.53,15.46,15.48,17200.0,11.1143,11.1646,11.1143,11.1287,17200.0
2010-09-17 12:30:00,15.49,15.51,15.43,15.5,20200.0,11.1358,11.1502,11.0927,11.143,20200.0
2010-09-17 13:00:00,15.5,15.51,15.39,15.49,13400.0,11.143,11.1502,11.064,11.1358,13400.0
2010-09-17 13:30:00,15.51,15.52,15.48,15.51,10600.0,11.1502,11.1574,11.1287,11.1502,10600.0
2010-09-17 14:00:00,15.5,15.5,15.41,15.44,14000.0,11.143,11.143,11.0783,11.0999,14000.0
2010-09-17 14:30:00,15.44,15.5,15.4,15.43,12300.0,11.0999,11.143,11.0711,11.0927,12300.0
2010-09-17 15:00:00,15.43,15.43,15.34,15.39,27300.0,11.0927,11.0927,11.028,11.064,27300.0
2010-09-17 15:30:00,15.38,15.53,15.38,15.5,75800.0,11.0568,11.1646,11.0568,11.143,75800.0
2010-09-20 09:30:00,15.6,15.6,15.37,15.53,32200.0,11.2149,11.2149,11.0496,11.1646,32200.0
2010-09-20 10:00:00,15.53,15.74,15.43,15.64,27000.0,11.1646,11.3156,11.0927,11.2437,27000.0
2010-09-20 10:30:00,15.64,15.69,15.62,15.69,27900.0,11.2437,11.2796,11.2293,11.2796,27900.0
2010-09-20 11:00:00,15.69,15.69,15.57,15.61,17400.0,11.2796,11.2796,11.1934,11.2221,17400.0
2010-09-20 11:30:00,15.61,15.62,15.54,15.54,17600.0,11.2221,11.2293,11.1718,11.1718,17600.0
2010-09-20 12:00:00,15.54,15.56,15.51,15.54,31800.0,11.1718,11.1862,11.1502,11.1718,31800.0
2010-09-20 12:30:00,15.54,15.61,15.53,15.57,16300.0,11.1718,11.2221,11.1646,11.1934,16300.0
2010-09-20 13:00:00,15.56,15.66,15.51,15.66,27100.0,11.1862,11.2581,11.1502,11.2581,27100.0
2010-09-20 13:30:00,15.65,15.71,15.62,15.65,27600.0,11.2509,11.294,11.2293,11.2509,27600.0
2010-09-20 14:00:00,15.64,15.67,15.6,15.66,19500.0,11.2437,11.2653,11.2149,11.2581,19500.0
2010-09-20 14:30:00,15.66,15.66,15.59,15.61,45200.0,11.2581,11.2581,11.2077,11.2221,45200.0
2010-09-20 15:00:00,15.63,15.69,15.62,15.68,29800.0,11.2365,11.2796,11.2293,11.2724,29800.0
2010-09-20 15:30:00,15.67,15.74,15.65,15.7,91900.0,11.2653,11.3156,11.2509,11.2868,91900.0
2010-09-21 09:30:00,15.77,15.8,15.59,15.65,50500.0,11.3371,11.3587,11.2077,11.2509,50500.0
2010-09-21 10:00:00,15.65,15.7,15.53,15.61,29100.0,11.2509,11.2868,11.1646,11.2221,29100.0
2010-09-21 10:30:00,15.61,15.74,15.61,15.74,27100.0,11.2221,11.3156,11.2221,11.3156,27100.0
2010-09-21 11:00:00,15.74,15.74,15.66,15.66,33100.0,11.3156,11.3156,11.2581,11.2581,33100.0
2010-09-21 11:30:00,15.67,15.72,15.66,15.69,21800.0,11.2653,11.3012,11.2581,11.2796,21800.0
2010-09-21 12:00:00,15.7,15.74,15.68,15.68,13800.0,11.2868,11.3156,11.2724,11.2724,13800.0
2010-09-21 12:30:00,15.69,15.69,15.68,15.69,11600.0,11.2796,11.2796,11.2724,11.2796,11600.0
2010-09-21 13:00:00,15.69,15.69,15.62,15.64,31400.0,11.2796,11.2796,11.2293,11.2437,31400.0
2010-09-21 13:30:00,15.65,15.69,15.59,15.68,20700.0,11.2509,11.2796,11.2077,11.2724,20700.0
2010-09-21 14:00:00,15.68,15.76,15.6,15.67,57500.0,11.2724,11.33,11.2149,11.2653,57500.0
2010-09-21 14:30:00,15.67,15.85,15.65,15.74,39700.0,11.2653,11.3947,11.2509,11.3156,39700.0
2010-09-21 15:00:00,15.74,15.81,15.68,15.76,40200.0,11.3156,11.3659,11.2724,11.33,40200.0
2010-09-21 15:30:00,15.77,15.82,15.71,15.8,77500.0,11.3371,11.3731,11.294,11.3587,77500.0
2010-09-22 09:30:00,15.81,15.88,15.66,15.7,34600.0,11.3659,11.4162,11.2581,11.2868,34600.0
2010-09-22 10:00:00,15.68,15.68,15.49,15.54,17200.0,11.2724,11.2724,11.1358,11.1718,17200.0
2010-09-22 10:30:00,15.54,15.54,15.43,15.53,12300.0,11.1718,11.1718,11.0927,11.1646,12300.0
2010-09-22 11:00:00,15.51,15.53,15.36,15.46,28600.0,11.1502,11.1646,11.0424,11.1143,28600.0
2010-09-22 11:30:00,15.46,15.49,15.43,15.48,7000.0,11.1143,11.1358,11.0927,11.1287,7000.0
2010-09-22 12:00:00,15.47,15.55,15.47,15.49,9400.0,11.1215,11.179,11.1215,11.1358,9400.0
2010-09-22 12:30:00,15.48,15.48,15.43,15.46,12600.0,11.1287,11.1287,11.0927,11.1143,12600.0
2010-09-22 13:00:00,15.45,15.5,15.36,15.46,12000.0,11.1071,11.143,11.0424,11.1143,12000.0
2010-09-22 13:30:00,15.46,15.53,15.45,15.48,11700.0,11.1143,11.1646,11.1071,11.1287,11700.0
2010-09-22 14:00:00,15.49,15.6,15.47,15.56,17800.0,11.1358,11.2149,11.1215,11.1862,17800.0
2010-09-22 14:30:00,15.54,15.62,15.54,15.61,14400.0,11.1718,11.2293,11.1718,11.2221,14400.0
2010-09-22 15:00:00,15.61,15.61,15.52,15.53,26000.0,11.2221,11.2221,11.1574,11.1646,26000.0
2010-09-22 15:30:00,15.53,15.6,15.52,15.59,44600.0,11.1646,11.2149,11.1574,11.2077,44600.0
2010-09-23 09:30:00,15.5,15.52,15.4,15.45,20100.0,11.143,11.1574,11.0711,11.1071,20100.0
2010-09-23 10:00:00,15.45,15.57,15.44,15.5,27800.0,11.1071,11.1934,11.0999,11.143,27800.0
2010-09-23 10:30:00,15.51,15.55,15.46,15.52,53000.0,11.1502,11.179,11.1143,11.1574,53000.0
2010-09-23 11:00:00,15.52,15.66,15.51,15.62,85400.0,11.1574,11.2581,11.1502,11.2293,85400.0
2010-09-23 11:30:00,15.65,15.71,15.61,15.61,53800.0,11.2509,11.294,11.2221,11.2221,53800.0
2010-09-23 12:00:00,15.63,15.72,15.62,15.69,20400.0,11.2365,11.3012,11.2293,11.2796,20400.0
2010-09-23 12:30:00,15.7,15.76,15.68,15.69,110600.0,11.2868,11.33,11.2724,11.2796,110600.0
2010-09-23 13:00:00,15.68,15.72,15.63,15.68,22600.0,11.2724,11.3012,11.2365,11.2724,22600.0
2010-09-23 13:30:00,15.7,15.7,15.63,15.69,16200.0,11.2868,11.2868,11.2365,11.2796,16200.0
2010-09-23 14:00:00,15.68,15.7,15.65,15.66,9000.0,11.2724,11.2868,11.2509,11.2581,9000.0
2010-09-23 14:30:00,15.65,15.68,15.63,15.65,46700.0,11.2509,11.2724,11.2365,11.2509,46700.0
2010-09-23 15:00:00,15.65,15.66,15.54,15.54,32700.0,11.2509,11.2581,11.1718,11.1718,32700.0
2010-09-23 15:30:00,15.54,15.54,15.48,15.53,41600.0,11.1718,11.1718,11.1287,11.1646,41600.0
2010-09-24 09:30:00,15.77,15.99,15.77,15.85,21300.0,11.3371,11.4953,11.3371,11.3947,21300.0
2010-09-24 10:00:00,15.84,15.85,15.69,15.8,16400.0,11.3875,11.3947,11.2796,11.3587,16400.0
2010-09-24 10:30:00,15.81,15.93,15.78,15.92,13700.0,11.3659,11.4522,11.3443,11.445,13700.0
2010-09-24 11:00:00,15.92,15.96,15.87,15.94,14500.0,11.445,11.4737,11.409,11.4594,14500.0
2010-09-24 11:30:00,15.94,15.95,15.89,15.92,18600.0,11.4594,11.4665,11.4234,11.445,18600.0
2010-09-24 12:00:00,15.93,15.93,15.84,15.87,11200.0,11.4522,11.4522,11.3875,11.409,11200.0
2010-09-24 12:30:00,15.87,15.88,15.84,15.88,14100.0,11.409,11.4162,11.3875,11.4162,14100.0
2010-09-24 13:00:00,15.88,15.88,15.87,15.88,11400.0,11.4162,11.4162,11.409,11.4162,11400.0
2010-09-24 13:30:00,15.87,15.88,15.82,15.83,18000.0,11.409,11.4162,11.3731,11.3803,18000.0
2010-09-24 14:00:00,15.83,15.87,15.83,15.87,9600.0,11.3803,11.409,11.3803,11.409,9600.0
2010-09-24 14:30:00,15.87,15.93,15.86,15.88,22800.0,11.409,11.4522,11.4018,11.4162,22800.0
2010-09-24 15:00:00,15.89,15.89,15.87,15.89,21100.0,11.4234,11.4234,11.409,11.4234,21100.0
2010-09-24 15:30:00,15.88,15.99,15.88,15.98,44300.0,11.4162,11.4953,11.4162,11.4881,44300.0
2010-09-27 09:30:00,16.0,16.0,15.71,15.75,12100.0,11.5025,11.5025,11.294,11.3228,12100.0
2010-09-27 10:00:00,15.77,15.85,15.77,15.8,28500.0,11.3371,11.3947,11.3371,11.3587,28500.0
2010-09-27 10:30:00,15.8,15.8,15.74,15.78,20800.0,11.3587,11.3587,11.3156,11.3443,20800.0
2010-09-27 11:00:00,15.78,15.78,15.71,15.78,11200.0,11.3443,11.3443,11.294,11.3443,11200.0
2010-09-27 11:30:00,15.78,15.78,15.68,15.7,14600.0,11.3443,11.3443,11.2724,11.2868,14600.0
2010-09-27 12:00:00,15.7,15.73,15.64,15.66,15900.0,11.2868,11.3084,11.2437,11.2581,15900.0
2010-09-27 12:30:00,15.65,15.68,15.64,15.65,8700.0,11.2509,11.2724,11.2437,11.2509,8700.0
2010-09-27 13:00:00,15.64,15.66,15.61,15.61,12000.0,11.2437,11.2581,11.2221,11.2221,12000.0
2010-09-27 13:30:00,15.62,15.7,15.62,15.69,12400.0,11.2293,11.2868,11.2293,11.2796,12400.0
2010-09-27 14:00:00,15.69,15.7,15.68,15.69,10700.0,11.2796,11.2868,11.2724,11.2796,10700.0
2010-09-27 14:30:00,15.69,15.73,15.67,15.7,23100.0,11.2796,11.3084,11.2653,11.2868,23100.0
2010-09-27 15:00:00,15.69,15.7,15.63,15.63,44400.0,11.2796,11.2868,11.2365,11.2365,44400.0
2010-09-27 15:30:00,15.64,15.66,15.57,15.64,85900.0,11.2437,11.2581,11.1934,11.2437,85900.0
2010-09-28 09:30:00,15.72,15.84,15.57,15.78,43800.0,11.3012,11.3875,11.1934,11.3443,43800.0
2010-09-28 10:00:00,15.76,15.77,15.34,15.61,39300.0,11.33,11.3371,11.028,11.2221,39300.0
2010-09-28 10:30:00,15.61,15.67,15.55,15.59,23600.0,11.2221,11.2653,11.179,11.2077,23600.0
2010-09-28 11:00:00,15.6,15.61,15.52,15.6,11900.0,11.2149,11.2221,11.1574,11.2149,11900.0
2010-09-28 11:30:00,15.59,15.62,15.52,15.55,10800.0,11.2077,11.2293,11.1574,11.179,10800.0
2010-09-28 12:00:00,15.56,15.59,15.48,15.54,18900.0,11.1862,11.2077,11.1287,11.1718,18900.0
2010-09-28 12:30:00,15.54,15.6,15.54,15.6,6400.0,11.1718,11.2149,11.1718,11.2149,6400.0
2010-09-28 13:00:00,15.6,15.61,15.54,15.6,16300.0,11.2149,11.2221,11.1718,11.2149,16300.0
2010-09-28 13:30:00,15.6,15.72,15.6,15.72,16700.0,11.2149,11.3012,11.2149,11.3012,16700.0
2010-09-28 14:00:00,15.71,15.77,15.7,15.71,9500.0,11.294,11.3371,11.2868,11.294,9500.0
2010-09-28 14:30:00,15.7,15.71,15.6,15.62,22100.0,11.2868,11.294,11.2149,11.2293,22100.0
2010-09-28 15:00:00,15.62,15.69,15.6,15.66,22100.0,11.2293,11.2796,11.2149,11.2581,22100.0
2010-09-28 15:30:00,15.66,15.89,15.66,15.82,66600.0,11.2581,11.4234,11.2581,11.3731,66600.0
2010-09-29 09:30:00,15.81,15.93,15.77,15.83,18400.0,11.3659,11.4522,11.3371,11.3803,18400.0
2010-09-29 10:00:00,15.83,15.96,15.82,15.86,15900.0,11.3803,11.4737,11.3731,11.4018,15900.0
2010-09-29 10:30:00,15.89,15.96,15.86,15.9,11600.0,11.4234,11.4737,11.4018,11.4306,11600.0
2010-09-29 11:00:00,15.9,15.95,15.82,15.85,23400.0,11.4306,11.4665,11.3731,11.3947,23400.0
2010-09-29 11:30:00,15.85,15.96,15.85,15.94,12900.0,11.3947,11.4737,11.3947,11.4594,12900.0
2010-09-29 12:00:00,15.93,16.0,15.93,15.98,11800.0,11.4522,11.5025,11.4522,11.4881,11800.0
2010-09-29 12:30:00,15.99,16.12,15.96,16.11,91900.0,11.4953,11.5888,11.4737,11.5816,91900.0
2010-09-29 13:00:00,16.1,16.1,16.07,16.09,8800.0,11.5744,11.5744,11.5528,11.5672,8800.0
2010-09-29 13:30:00,16.09,16.1,16.05,16.1,17500.0,11.5672,11.5744,11.5384,11.5744,17500.0
2010-09-29 14:00:00,16.1,16.19,16.1,16.13,20700.0,11.5744,11.6391,11.5744,11.5959,20700.0
2010-09-29 14:30:00,16.14,16.24,16.13,16.24,24300.0,11.6031,11.675,11.5959,11.675,24300.0
2010-09-29 15:00:00,16.24,16.33,16.12,16.13,59300.0,11.675,11.7397,11.5888,11.5959,59300.0
2010-09-29 15:30:00,16.13,16.17,16.03,16.14,80400.0,11.5959,11.6247,11.5241,11.6031,80400.0
2010-09-30 09:30:00,16.29,16.45,16.16,16.39,24800.0,11.711,11.826,11.6175,11.7829,24800.0
2010-09-30 10:00:00,16.38,16.38,16.25,16.31,14900.0,11.7757,11.7757,11.6822,11.7254,14900.0
2010-09-30 10:30:00,16.31,16.44,16.18,16.23,19300.0,11.7254,11.8188,11.6319,11.6678,19300.0
2010-09-30 11:00:00,16.21,16.24,16.09,16.15,26100.0,11.6535,11.675,11.5672,11.6103,26100.0
2010-09-30 11:30:00,16.14,16.21,16.08,16.16,20300.0,11.6031,11.6535,11.56,11.6175,20300.0
2010-09-30 12:00:00,16.17,16.22,16.1,16.13,19900.0,11.6247,11.6606,11.5744,11.5959,19900.0
2010-09-30 12:30:00,16.14,16.23,16.12,16.22,12500.0,11.6031,11.6678,11.5888,11.6606,12500.0
2010-09-30 13:00:00,16.2,16.22,16.14,16.19,7400.0,11.6463,11.6606,11.6031,11.6391,7400.0
2010-09-30 13:30:00,16.19,16.21,16.1,16.17,13700.0,11.6391,11.6535,11.5744,11.6247,13700.0
2010-09-30 14:00:00,16.15,16.17,16.09,16.15,18900.0,11.6103,11.6247,11.5672,11.6103,18900.0
2010-09-30 14:30:00,16.15,16.18,16.13,16.15,30300.0,11.6103,11.6319,11.5959,11.6103,30300.0
2010-09-30 15:00:00,16.14,16.17,16.14,16.17,63700.0,11.6031,11.6247,11.6031,11.6247,63700.0
2010-09-30 15:30:00,16.17,16.18,16.06,16.09,89600.0,11.6247,11.6319,11.5456,11.5672,89600.0
2010-10-01 09:30:00,16.28,16.41,16.18,16.26,25800.0,11.7038,11.7972,11.6319,11.6894,25800.0
2010-10-01 10:00:00,16.23,16.38,16.17,16.2,21900.0,11.6678,11.7757,11.6247,11.6463,21900.0
2010-10-01 10:30:00,16.21,16.22,16.08,16.15,15900.0,11.6535,11.6606,11.56,11.6103,15900.0
2010-10-01 11:00:00,16.13,16.23,16.13,16.16,22600.0,11.5959,11.6678,11.5959,11.6175,22600.0
2010-10-01 11:30:00,16.15,16.34,16.11,16.26,37800.0,11.6103,11.7469,11.5816,11.6894,37800.0
2010-10-01 12:00:00,16.26,16.27,16.14,16.18,12200.0,11.6894,11.6966,11.6031,11.6319,12200.0
2010-10-01 12:30:00,16.18,16.18,15.98,15.99,26600.0,11.6319,11.6319,11.4881,11.4953,26600.0
2010-10-01 13:00:00,16.0,16.1,15.95,16.1,31000.0,11.5025,11.5744,11.4665,11.5744,31000.0
2010-10-01 13:30:00,16.09,16.16,16.05,16.14,39900.0,11.5672,11.6175,11.5384,11.6031,39900.0
2010-10-01 14:00:00,16.14,16.31,16.14,16.3,19500.0,11.6031,11.7254,11.6031,11.7182,19500.0
2010-10-01 14:30:00,16.29,16.38,16.26,16.38,19100.0,11.711,11.7757,11.6894,11.7757,19100.0
2010-10-01 15:00:00,16.37,16.5,16.35,16.45,75900.0,11.7685,11.8619,11.7541,11.826,75900.0
2010-10-01 15:30:00,16.45,16.47,16.37,16.41,55100.0,11.826,11.8404,11.7685,11.7972,55100.0
2010-10-04 09:30:00,16.36,16.5,16.3,16.48,36200.0,11.7613,11.8619,11.7182,11.8476,36200.0
2010-10-04 10:00:00,16.48,16.61,16.38,16.6,44400.0,11.8476,11.941,11.7757,11.9338,44400.0
2010-10-04 10:30:00,16.6,16.61,16.46,16.53,40900.0,11.9338,11.941,11.8332,11.8835,40900.0
2010-10-04 11:00:00,16.53,16.54,16.31,16.35,58100.0,11.8835,11.8907,11.7254,11.7541,58100.0
2010-10-04 11:30:00,16.35,16.5,16.34,16.43,48400.0,11.7541,11.8619,11.7469,11.8116,48400.0
2010-10-04 12:00:00,16.4,16.47,16.34,16.46,40900.0,11.7901,11.8404,11.7469,11.8332,40900.0
2010-10-04 12:30:00,16.45,16.52,16.45,16.5,34000.0,11.826,11.8763,11.826,11.8619,34000.0
2010-10-04 13:00:00,16.5,16.52,16.47,16.49,24900.0,11.8619,11.8763,11.8404,11.8548,24900.0
2010-10-04 13:30:00,16.49,16.54,16.44,16.47,32500.0,11.8548,11.8907,11.8188,11.8404,32500.0
2010-10-04 14:00:00,16.47,16.47,16.27,16.3,31400.0,11.8404,11.8404,11.6966,11.7182,31400.0
2010-10-04 14:30:00,16.29,16.32,16.24,16.26,26200.0,11.711,11.7325,11.675,11.6894,26200.0
2010-10-04 15:00:00,16.27,16.31,16.25,16.28,39900.0,11.6966,11.7254,11.6822,11.7038,39900.0
2010-10-04 15:30:00,16.28,16.33,16.25,16.33,100600.0,11.7038,11.7397,11.6822,11.7397,100600.0
2010-10-05 09:30:00,16.5,16.54,16.22,16.32,48700.0,11.8619,11.8907,11.6606,11.7325,48700.0
2010-10-05 10:00:00,16.31,16.44,16.27,16.41,45200.0,11.7254,11.8188,11.6966,11.7972,45200.0
2010-10-05 10:30:00,16.41,16.49,16.38,16.39,28100.0,11.7972,11.8548,11.7757,11.7829,28100.0
2010-10-05 11:00:00,16.38,16.39,16.29,16.31,35000.0,11.7757,11.7829,11.711,11.7254,35000.0
2010-10-05 11:30:00,16.31,16.54,16.27,16.53,51600.0,11.7254,11.8907,11.6966,11.8835,51600.0
2010-10-05 12:00:00,16.52,16.55,16.49,16.53,34400.0,11.8763,11.8979,11.8548,11.8835,34400.0
2010-10-05 12:30:00,16.51,16.53,16.5,16.51,18700.0,11.8691,11.8835,11.8619,11.8691,18700.0
2010-10-05 13:00:00,16.52,16.62,16.51,16.61,42700.0,11.8763,11.9482,11.8691,11.941,42700.0
2010-10-05 13:30:00,16.6,16.66,16.58,16.66,37400.0,11.9338,11.977,11.9195,11.977,37400.0
2010-10-05 14:00:00,16.66,16.69,16.65,16.65,32500.0,11.977,11.9985,11.9698,11.9698,32500.0
2010-10-05 14:30:00,16.66,16.69,16.63,16.67,41900.0,11.977,11.9985,11.9554,11.9842,41900.0
2010-10-05 15:00:00,16.67,16.69,16.65,16.67,49000.0,11.9842,11.9985,11.9698,11.9842,49000.0
2010-10-05 15:30:00,16.67,16.7,16.65,16.66,90900.0,11.9842,12.0057,11.9698,11.977,90900.0
2010-10-06 09:30:00,16.69,16.81,16.59,16.73,45800.0,11.9985,12.0848,11.9266,12.0273,45800.0
2010-10-06 10:00:00,16.74,16.79,16.68,16.77,41700.0,12.0345,12.0704,11.9913,12.056,41700.0
2010-10-06 10:30:00,16.76,16.84,16.76,16.82,35900.0,12.0489,12.1064,12.0489,12.092,35900.0
2010-10-06 11:00:00,16.82,16.85,16.76,16.81,53800.0,12.092,12.1136,12.0489,12.0848,53800.0
2010-10-06 11:30:00,16.82,16.82,16.7,16.7,44300.0,12.092,12.092,12.0057,12.0057,44300.0
2010-10-06 12:00:00,16.69,16.72,16.61,16.61,31100.0,11.9985,12.0201,11.941,11.941,31100.0
2010-10-06 12:30:00,16.62,16.68,16.61,16.63,23100.0,11.9482,11.9913,11.941,11.9554,23100.0
2010-10-06 13:00:00,16.63,16.63,16.6,16.62,28600.0,11.9554,11.9554,11.9338,11.9482,28600.0
2010-10-06 13:30:00,16.63,16.71,16.63,16.7,30900.0,11.9554,12.0129,11.9554,12.0057,30900.0
2010-10-06 14:00:00,16.71,16.79,16.69,16.77,67600.0,12.0129,12.0704,11.9985,12.056,67600.0
2010-10-06 14:30:00,16.77,16.83,16.77,16.81,43700.0,12.056,12.0992,12.056,12.0848,43700.0
2010-10-06 15:00:00,16.82,17.07,16.78,16.87,97200.0,12.092,12.2717,12.0632,12.1279,97200.0
2010-10-06 15:30:00,16.87,16.99,16.86,16.96,175600.0,12.1279,12.2142,12.1207,12.1926,175600.0
2010-10-07 09:30:00,17.0,17.24,16.93,17.21,97900.0,12.2214,12.3939,12.1711,12.3724,97900.0
2010-10-07 10:00:00,17.2,17.28,17.13,17.27,112200.0,12.3652,12.4227,12.3149,12.4155,112200.0
2010-10-07 10:30:00,17.27,17.31,17.2,17.28,84200.0,12.4155,12.4443,12.3652,12.4227,84200.0
2010-10-07 11:00:00,17.29,17.29,17.13,17.14,82000.0,12.4299,12.4299,12.3149,12.322,82000.0
2010-10-07 11:30:00,17.15,17.2,17.1,17.17,45400.0,12.3292,12.3652,12.2933,12.3436,45400.0
2010-10-07 12:00:00,17.18,17.18,17.04,17.04,36200.0,12.3508,12.3508,12.2502,12.2502,36200.0
2010-10-07 12:30:00,17.04,17.04,16.92,17.03,31300.0,12.2502,12.2502,12.1639,12.243,31300.0
2010-10-07 13:00:00,17.03,17.07,17.01,17.03,34300.0,12.243,12.2717,12.2286,12.243,34300.0
2010-10-07 13:30:00,17.02,17.05,16.92,17.05,58600.0,12.2358,12.2573,12.1639,12.2573,58600.0
2010-10-07 14:00:00,17.05,17.11,17.02,17.09,44900.0,12.2573,12.3005,12.2358,12.2861,44900.0
2010-10-07 14:30:00,17.09,17.1,17.03,17.06,29000.0,12.2861,12.2933,12.243,12.2645,29000.0
2010-10-07 15:00:00,17.07,17.08,17.05,17.06,24500.0,12.2717,12.2789,12.2573,12.2645,24500.0
2010-10-07 15:30:00,17.06,17.06,16.98,16.98,65700.0,12.2645,12.2645,12.207,12.207,65700.0
2010-10-08 09:30:00,17.0,17.11,16.83,17.06,15100.0,12.2214,12.3005,12.0992,12.2645,15100.0
2010-10-08 10:00:00,17.09,17.09,16.89,16.9,32400.0,12.2861,12.2861,12.1423,12.1495,32400.0
2010-10-08 10:30:00,16.89,16.96,16.88,16.95,27300.0,12.1423,12.1926,12.1351,12.1855,27300.0
2010-10-08 11:00:00,16.96,16.99,16.91,16.99,19700.0,12.1926,12.2142,12.1567,12.2142,19700.0
2010-10-08 11:30:00,17.0,17.07,16.99,17.05,60000.0,12.2214,12.2717,12.2142,12.2573,60000.0
2010-10-08 12:00:00,17.05,17.05,16.98,17.05,29800.0,12.2573,12.2573,12.207,12.2573,29800.0
2010-10-08 12:30:00,17.06,17.17,17.05,17.16,12200.0,12.2645,12.3436,12.2573,12.3364,12200.0
2010-10-08 13:00:00,17.17,17.19,17.08,17.17,58400.0,12.3436,12.358,12.2789,12.3436,58400.0
2010-10-08 13:30:00,17.18,17.19,17.1,17.11,28400.0,12.3508,12.358,12.2933,12.3005,28400.0
2010-10-08 14:00:00,17.13,17.23,17.11,17.21,28100.0,12.3149,12.3867,12.3005,12.3724,28100.0
2010-10-08 14:30:00,17.21,17.25,17.19,17.2,13200.0,12.3724,12.4011,12.358,12.3652,13200.0
2010-10-08 15:00:00,17.2,17.23,17.17,17.19,39100.0,12.3652,12.3867,12.3436,12.358,39100.0
2010-10-08 15:30:00,17.2,17.21,17.12,17.13,43900.0,12.3652,12.3724,12.3077,12.3149,43900.0
2010-10-11 09:30:00,17.31,17.37,17.04,17.04,69100.0,12.4443,12.4874,12.2502,12.2502,69100.0
2010-10-11 10:00:00,17.06,17.1,16.97,16.97,45600.0,12.2645,12.2933,12.1998,12.1998,45600.0
2010-10-11 10:30:00,16.98,16.98,16.73,16.83,71400.0,12.207,12.207,12.0273,12.0992,71400.0
2010-10-11 11:00:00,16.84,16.94,16.82,16.92,40700.0,12.1064,12.1783,12.092,12.1639,40700.0
2010-10-11 11:30:00,16.92,17.0,16.91,16.99,49600.0,12.1639,12.2214,12.1567,12.2142,49600.0
2010-10-11 12:00:00,17.0,17.0,16.98,17.0,14300.0,12.2214,12.2214,12.207,12.2214,14300.0
2010-10-11 12:30:00,16.99,17.06,16.95,16.95,44300.0,12.2142,12.2645,12.1855,12.1855,44300.0
2010-10-11 13:00:00,16.95,17.02,16.95,16.99,46600.0,12.1855,12.2358,12.1855,12.2142,46600.0
2010-10-11 13:30:00,17.0,17.0,16.97,16.99,40500.0,12.2214,12.2214,12.1998,12.2142,40500.0
2010-10-11 14:00:00,17.0,17.1,16.99,17.1,51600.0,12.2214,12.2933,12.2142,12.2933,51600.0
2010-10-11 14:30:00,17.1,17.11,17.08,17.08,17000.0,12.2933,12.3005,12.2789,12.2789,17000.0
2010-10-11 15:00:00,17.07,17.11,17.01,17.04,32800.0,12.2717,12.3005,12.2286,12.2502,32800.0
2010-10-11 15:30:00,17.05,17.09,16.99,17.01,54000.0,12.2573,12.2861,12.2142,12.2286,54000.0
2010-10-12 09:30:00,17.06,17.11,16.88,16.94,70800.0,12.2645,12.3005,12.1351,12.1783,70800.0
2010-10-12 10:00:00,16.94,17.16,16.93,17.12,49700.0,12.1783,12.3364,12.1711,12.3077,49700.0
2010-10-12 10:30:00,17.12,17.24,17.1,17.24,44100.0,12.3077,12.3939,12.2933,12.3939,44100.0
2010-10-12 11:00:00,17.24,17.24,17.07,17.15,35500.0,12.3939,12.3939,12.2717,12.3292,35500.0
2010-10-12 11:30:00,17.16,17.16,17.09,17.1,25200.0,12.3364,12.3364,12.2861,12.2933,25200.0
2010-10-12 12:00:00,17.11,17.13,17.09,17.1,34000.0,12.3005,12.3149,12.2861,12.2933,34000.0
2010-10-12 12:30:00,17.1,17.11,17.09,17.09,10900.0,12.2933,12.3005,12.2861,12.2861,10900.0
2010-10-12 13:00:00,17.1,17.15,17.1,17.14,17100.0,12.2933,12.3292,12.2933,12.322,17100.0
2010-10-12 13:30:00,17.15,17.15,17.07,17.11,20200.0,12.3292,12.3292,12.2717,12.3005,20200.0
2010-10-12 14:00:00,17.11,17.19,17.06,17.1,53500.0,12.3005,12.358,12.2645,12.2933,53500.0
2010-10-12 14:30:00,17.11,17.16,17.07,17.15,20300.0,12.3005,12.3364,12.2717,12.3292,20300.0
2010-10-12 15:00:00,17.14,17.16,17.08,17.16,34400.0,12.322,12.3364,12.2789,12.3364,34400.0
2010-10-12 15:30:00,17.16,17.2,17.15,17.17,65900.0,12.3364,12.3652,12.3292,12.3436,65900.0
2010-10-13 09:30:00,17.32,17.36,17.17,17.26,73900.0,12.4514,12.4802,12.3436,12.4083,73900.0
2010-10-13 10:00:00,17.26,17.34,17.2,17.25,33500.0,12.4083,12.4658,12.3652,12.4011,33500.0
2010-10-13 10:30:00,17.25,17.3,17.23,17.29,32800.0,12.4011,12.4371,12.3867,12.4299,32800.0
2010-10-13 11:00:00,17.29,17.32,17.25,17.3,35500.0,12.4299,12.4514,12.4011,12.4371,35500.0
2010-10-13 11:30:00,17.31,17.35,17.31,17.33,20900.0,12.4443,12.473,12.4443,12.4586,20900.0
2010-10-13 12:00:00,17.34,17.35,17.3,17.34,45100.0,12.4658,12.473,12.4371,12.4658,45100.0
2010-10-13 12:30:00,17.35,17.45,17.34,17.43,36800.0,12.473,12.5449,12.4658,12.5305,36800.0
2010-10-13 13:00:00,17.43,17.43,17.39,17.39,19800.0,12.5305,12.5305,12.5018,12.5018,19800.0
2010-10-13 13:30:00,17.39,17.41,17.35,17.38,48900.0,12.5018,12.5161,12.473,12.4946,48900.0
2010-10-13 14:00:00,17.38,17.42,17.37,17.38,44100.0,12.4946,12.5233,12.4874,12.4946,44100.0
2010-10-13 14:30:00,17.37,17.38,17.33,17.33,42900.0,12.4874,12.4946,12.4586,12.4586,42900.0
2010-10-13 15:00:00,17.34,17.39,17.32,17.38,46700.0,12.4658,12.5018,12.4514,12.4946,46700.0
2010-10-13 15:30:00,17.38,17.39,17.24,17.25,102000.0,12.4946,12.5018,12.3939,12.4011,102000.0
2010-10-14 09:30:00,17.31,17.48,17.06,17.08,45300.0,12.4443,12.5665,12.2645,12.2789,45300.0
2010-10-14 10:00:00,17.08,17.12,17.01,17.09,52200.0,12.2789,12.3077,12.2286,12.2861,52200.0
2010-10-14 10:30:00,17.09,17.14,17.07,17.12,42900.0,12.2861,12.322,12.2717,12.3077,42900.0
2010-10-14 11:00:00,17.13,17.15,17.05,17.07,43400.0,12.3149,12.3292,12.2573,12.2717,43400.0
2010-10-14 11:30:00,17.07,17.15,17.05,17.08,29700.0,12.2717,12.3292,12.2573,12.2789,29700.0
2010-10-14 12:00:00,17.09,17.2,17.09,17.19,34700.0,12.2861,12.3652,12.2861,12.358,34700.0
2010-10-14 12:30:00,17.18,17.18,17.14,17.17,26700.0,12.3508,12.3508,12.322,12.3436,26700.0
2010-10-14 13:00:00,17.17,17.19,17.08,17.18,25500.0,12.3436,12.358,12.2789,12.3508,25500.0
2010-10-14 13:30:00,17.18,17.29,17.18,17.28,30100.0,12.3508,12.4299,12.3508,12.4227,30100.0
2010-10-14 14:00:00,17.28,17.36,17.26,17.33,52700.0,12.4227,12.4802,12.4083,12.4586,52700.0
2010-10-14 14:30:00,17.32,17.34,17.26,17.27,36200.0,12.4514,12.4658,12.4083,12.4155,36200.0
2010-10-14 15:00:00,17.26,17.28,17.21,17.23,51100.0,12.4083,12.4227,12.3724,12.3867,51100.0
2010-10-14 15:30:00,17.22,17.33,17.2,17.33,41200.0,12.3796,12.4586,12.3652,12.4586,41200.0
2010-10-15 09:30:00,17.44,17.5,17.21,17.23,117200.0,12.5377,12.5808,12.3724,12.3867,117200.0
2010-10-15 10:00:00,17.23,17.26,17.02,17.04,25800.0,12.3867,12.4083,12.2358,12.2502,25800.0
2010-10-15 10:30:00,17.04,17.14,17.01,17.13,17300.0,12.2502,12.322,12.2286,12.3149,17300.0
2010-10-15 11:00:00,17.11,17.14,17.06,17.1,30000.0,12.3005,12.322,12.2645,12.2933,30000.0
2010-10-15 11:30:00,17.09,17.15,17.01,17.04,17800.0,12.2861,12.3292,12.2286,12.2502,17800.0
2010-10-15 12:00:00,17.03,17.1,16.99,17.03,23400.0,12.243,12.2933,12.2142,12.243,23400.0
2010-10-15 12:30:00,17.02,17.04,16.97,16.99,35200.0,12.2358,12.2502,12.1998,12.2142,35200.0
2010-10-15 13:00:00,16.99,17.02,16.98,17.0,25700.0,12.2142,12.2358,12.207,12.2214,25700.0
2010-10-15 13:30:00,17.01,17.15,16.99,17.0,37100.0,12.2286,12.3292,12.2142,12.2214,37100.0
2010-10-15 14:00:00,16.99,17.05,16.98,17.05,47800.0,12.2142,12.2573,12.207,12.2573,47800.0
2010-10-15 14:30:00,17.04,17.05,17.01,17.03,15600.0,12.2502,12.2573,12.2286,12.243,15600.0
2010-10-15 15:00:00,17.02,17.03,16.97,17.0,33600.0,12.2358,12.243,12.1998,12.2214,33600.0
2010-10-15 15:30:00,16.99,17.13,16.98,17.04,89200.0,12.2142,12.3149,12.207,12.2502,89200.0
2010-10-18 09:30:00,17.14,17.21,17.11,17.19,18200.0,12.322,12.3724,12.3005,12.358,18200.0
2010-10-18 10:00:00,17.17,17.26,17.13,17.18,13800.0,12.3436,12.4083,12.3149,12.3508,13800.0
2010-10-18 10:30:00,17.19,17.25,17.19,17.24,16100.0,12.358,12.4011,12.358,12.3939,16100.0
2010-10-18 11:00:00,17.25,17.28,17.23,17.27,25300.0,12.4011,12.4227,12.3867,12.4155,25300.0
2010-10-18 11:30:00,17.27,17.28,17.2,17.24,18400.0,12.4155,12.4227,12.3652,12.3939,18400.0
2010-10-18 12:00:00,17.25,17.28,17.23,17.25,21600.0,12.4011,12.4227,12.3867,12.4011,21600.0
2010-10-18 12:30:00,17.25,17.26,17.23,17.25,12100.0,12.4011,12.4083,12.3867,12.4011,12100.0
2010-10-18 13:00:00,17.24,17.32,17.23,17.31,16200.0,12.3939,12.4514,12.3867,12.4443,16200.0
2010-10-18 13:30:00,17.31,17.32,17.28,17.29,14400.0,12.4443,12.4514,12.4227,12.4299,14400.0
2010-10-18 14:00:00,17.29,17.32,17.25,17.3,32000.0,12.4299,12.4514,12.4011,12.4371,32000.0
2010-10-18 14:30:00,17.29,17.36,17.29,17.35,18300.0,12.4299,12.4802,12.4299,12.473,18300.0
2010-10-18 15:00:00,17.35,17.38,17.33,17.36,23100.0,12.473,12.4946,12.4586,12.4802,23100.0
2010-10-18 15:30:00,17.35,17.39,17.33,17.34,48300.0,12.473,12.5018,12.4586,12.4658,48300.0
2010-10-19 09:30:00,17.11,17.18,17.01,17.08,34500.0,12.3005,12.3508,12.2286,12.2789,34500.0
2010-10-19 10:00:00,17.07,17.33,17.06,17.29,58900.0,12.2717,12.4586,12.2645,12.4299,58900.0
2010-10-19 10:30:00,17.29,17.34,17.21,17.21,27300.0,12.4299,12.4658,12.3724,12.3724,27300.0
2010-10-19 11:00:00,17.2,17.23,17.1,17.21,23600.0,12.3652,12.3867,12.2933,12.3724,23600.0
2010-10-19 11:30:00,17.21,17.22,17.15,17.21,21500.0,12.3724,12.3796,12.3292,12.3724,21500.0
2010-10-19 12:00:00,17.21,17.22,17.16,17.16,10500.0,12.3724,12.3796,12.3364,12.3364,10500.0
2010-10-19 12:30:00,17.16,17.17,17.11,17.16,8700.0,12.3364,12.3436,12.3005,12.3364,8700.0
2010-10-19 13:00:00,17.16,17.21,17.08,17.08,18500.0,12.3364,12.3724,12.2789,12.2789,18500.0
2010-10-19 13:30:00,17.07,17.09,16.96,16.98,20100.0,12.2717,12.2861,12.1926,12.207,20100.0
2010-10-19 14:00:00,16.98,16.98,16.84,16.89,45500.0,12.207,12.207,12.1064,12.1423,45500.0
2010-10-19 14:30:00,16.88,16.95,16.84,16.84,32100.0,12.1351,12.1855,12.1064,12.1064,32100.0
2010-10-19 15:00:00,16.85,16.87,16.76,16.8,41500.0,12.1136,12.1279,12.0489,12.0776,41500.0
2010-10-19 15:30:00,16.81,16.94,16.77,16.92,114600.0,12.0848,12.1783,12.056,12.1639,114600.0
2010-10-20 09:30:00,17.03,17.44,17.03,17.15,43800.0,12.243,12.5377,12.243,12.3292,43800.0
2010-10-20 10:00:00,17.12,17.12,16.89,17.0,45900.0,12.3077,12.3077,12.1423,12.2214,45900.0
2010-10-20 10:30:00,17.0,17.24,17.0,17.23,13100.0,12.2214,12.3939,12.2214,12.3867,13100.0
2010-10-20 11:00:00,17.24,17.35,17.2,17.34,21700.0,12.3939,12.473,12.3652,12.4658,21700.0
2010-10-20 11:30:00,17.34,17.39,17.3,17.34,23700.0,12.4658,12.5018,12.4371,12.4658,23700.0
2010-10-20 12:00:00,17.34,17.45,17.34,17.45,27500.0,12.4658,12.5449,12.4658,12.5449,27500.0
2010-10-20 12:30:00,17.44,17.51,17.44,17.48,50500.0,12.5377,12.588,12.5377,12.5665,50500.0
2010-10-20 13:00:00,17.49,17.54,17.46,17.47,51200.0,12.5737,12.6096,12.5521,12.5593,51200.0
2010-10-20 13:30:00,17.46,17.48,17.42,17.42,15000.0,12.5521,12.5665,12.5233,12.5233,15000.0
2010-10-20 14:00:00,17.45,17.5,17.35,17.37,16100.0,12.5449,12.5808,12.473,12.4874,16100.0
2010-10-20 14:30:00,17.37,17.41,17.22,17.32,46900.0,12.4874,12.5161,12.3796,12.4514,46900.0
2010-10-20 15:00:00,17.32,17.37,17.25,17.29,36700.0,12.4514,12.4874,12.4011,12.4299,36700.0
2010-10-20 15:30:00,17.29,17.34,17.22,17.28,89300.0,12.4299,12.4658,12.3796,12.4227,89300.0
2010-10-21 09:30:00,17.39,17.49,17.34,17.4,18200.0,12.5018,12.5737,12.4658,12.509,18200.0
2010-10-21 10:00:00,17.35,17.5,17.33,17.43,28500.0,12.473,12.5808,12.4586,12.5305,28500.0
2010-10-21 10:30:00,17.42,17.47,17.37,17.4,16000.0,12.5233,12.5593,12.4874,12.509,16000.0
2010-10-21 11:00:00,17.39,17.4,17.2,17.25,20800.0,12.5018,12.509,12.3652,12.4011,20800.0
2010-10-21 11:30:00,17.25,17.27,17.09,17.24,29500.0,12.4011,12.4155,12.2861,12.3939,29500.0
2010-10-21 12:00:00,17.25,17.3,17.2,17.28,21600.0,12.4011,12.4371,12.3652,12.4227,21600.0
2010-10-21 12:30:00,17.3,17.3,17.2,17.2,38000.0,12.4371,12.4371,12.3652,12.3652,38000.0
2010-10-21 13:00:00,17.22,17.27,17.19,17.23,16600.0,12.3796,12.4155,12.358,12.3867,16600.0
2010-10-21 13:30:00,17.25,17.27,17.06,17.11,27300.0,12.4011,12.4155,12.2645,12.3005,27300.0
2010-10-21 14:00:00,17.11,17.22,17.08,17.18,32800.0,12.3005,12.3796,12.2789,12.3508,32800.0
2010-10-21 14:30:00,17.19,17.28,17.19,17.21,30200.0,12.358,12.4227,12.358,12.3724,30200.0
2010-10-21 15:00:00,17.23,17.34,17.22,17.33,29600.0,12.3867,12.4658,12.3796,12.4586,29600.0
2010-10-21 15:30:00,17.32,17.35,17.24,17.33,52600.0,12.4514,12.473,12.3939,12.4586,52600.0
2010-10-22 09:30:00,17.3,17.38,17.21,17.24,23100.0,12.4371,12.4946,12.3724,12.3939,23100.0
2010-10-22 10:00:00,17.23,17.25,17.15,17.22,25600.0,12.3867,12.4011,12.3292,12.3796,25600.0
2010-10-22 10:30:00,17.22,17.26,17.19,17.19,11400.0,12.3796,12.4083,12.358,12.358,11400.0
2010-10-22 11:00:00,17.19,17.23,17.12,17.18,28700.0,12.358,12.3867,12.3077,12.3508,28700.0
2010-10-22 11:30:00,17.19,17.26,17.18,17.22,29000.0,12.358,12.4083,12.3508,12.3796,29000.0
2010-10-22 12:00:00,17.22,17.25,17.17,17.24,17000.0,12.3796,12.4011,12.3436,12.3939,17000.0
2010-10-22 12:30:00,17.25,17.26,17.23,17.23,3900.0,12.4011,12.4083,12.3867,12.3867,3900.0
2010-10-22 13:00:00,17.22,17.26,17.21,17.25,16000.0,12.3796,12.4083,12.3724,12.4011,16000.0
2010-10-22 13:30:00,17.25,17.26,17.2,17.2,10300.0,12.4011,12.4083,12.3652,12.3652,10300.0
2010-10-22 14:00:00,17.21,17.26,17.2,17.26,10100.0,12.3724,12.4083,12.3652,12.4083,10100.0
2010-10-22 14:30:00,17.26,17.26,17.17,17.17,16200.0,12.4083,12.4083,12.3436,12.3436,16200.0
2010-10-22 15:00:00,17.17,17.21,17.15,17.15,20600.0,12.3436,12.3724,12.3292,12.3292,20600.0
2010-10-22 15:30:00,17.16,17.26,17.16,17.25,84800.0,12.3364,12.4083,12.3364,12.4011,84800.0
2010-10-25 09:30:00,17.44,17.55,17.32,17.5,22800.0,12.5377,12.6168,12.4514,12.5808,22800.0
2010-10-25 10:00:00,17.51,17.58,17.47,17.48,16300.0,12.588,12.6384,12.5593,12.5665,16300.0
2010-10-25 10:30:00,17.49,17.49,17.27,17.32,23800.0,12.5737,12.5737,12.4155,12.4514,23800.0
2010-10-25 11:00:00,17.32,17.41,17.3,17.4,19400.0,12.4514,12.5161,12.4371,12.509,19400.0
2010-10-25 11:30:00,17.4,17.43,17.36,17.37,23000.0,12.509,12.5305,12.4802,12.4874,23000.0
2010-10-25 12:00:00,17.38,17.39,17.36,17.38,14000.0,12.4946,12.5018,12.4802,12.4946,14000.0
2010-10-25 12:30:00,17.39,17.43,17.37,17.4,22800.0,12.5018,12.5305,12.4874,12.509,22800.0
2010-10-25 13:00:00,17.4,17.47,17.4,17.46,19100.0,12.509,12.5593,12.509,12.5521,19100.0
2010-10-25 13:30:00,17.46,17.47,17.41,17.42,14600.0,12.5521,12.5593,12.5161,12.5233,14600.0
2010-10-25 14:00:00,17.43,17.48,17.43,17.44,14700.0,12.5305,12.5665,12.5305,12.5377,14700.0
2010-10-25 14:30:00,17.43,17.45,17.36,17.41,34000.0,12.5305,12.5449,12.4802,12.5161,34000.0
2010-10-25 15:00:00,17.4,17.46,17.4,17.44,49100.0,12.509,12.5521,12.509,12.5377,49100.0
2010-10-25 15:30:00,17.45,17.45,17.29,17.38,132200.0,12.5449,12.5449,12.4299,12.4946,132200.0
2010-10-26 09:30:00,17.24,17.44,17.16,17.37,32800.0,12.3939,12.5377,12.3364,12.4874,32800.0
2010-10-26 10:00:00,17.4,17.55,17.4,17.55,27300.0,12.509,12.6168,12.509,12.6168,27300.0
2010-10-26 10:30:00,17.56,17.62,17.51,17.62,36200.0,12.624,12.6671,12.588,12.6671,36200.0
2010-10-26 11:00:00,17.62,17.64,17.49,17.6,22900.0,12.6671,12.6815,12.5737,12.6527,22900.0
2010-10-26 11:30:00,17.61,17.62,17.53,17.53,23600.0,12.6599,12.6671,12.6024,12.6024,23600.0
2010-10-26 12:00:00,17.53,17.56,17.51,17.54,40900.0,12.6024,12.624,12.588,12.6096,40900.0
2010-10-26 12:30:00,17.53,17.56,17.44,17.45,13300.0,12.6024,12.624,12.5377,12.5449,13300.0
2010-10-26 13:00:00,17.45,17.52,17.39,17.42,17600.0,12.5449,12.5952,12.5018,12.5233,17600.0
2010-10-26 13:30:00,17.41,17.45,17.33,17.36,17100.0,12.5161,12.5449,12.4586,12.4802,17100.0
2010-10-26 14:00:00,17.35,17.4,17.31,17.33,25100.0,12.473,12.509,12.4443,12.4586,25100.0
2010-10-26 14:30:00,17.33,17.34,17.28,17.3,20600.0,12.4586,12.4658,12.4227,12.4371,20600.0
2010-10-26 15:00:00,17.3,17.35,17.3,17.35,22300.0,12.4371,12.473,12.4371,12.473,22300.0
2010-10-26 15:30:00,17.34,17.37,17.31,17.36,64800.0,12.4658,12.4874,12.4443,12.4802,64800.0
2010-10-27 09:30:00,17.29,17.29,17.16,17.2,23000.0,12.4299,12.4299,12.3364,12.3652,23000.0
2010-10-27 10:00:00,17.21,17.25,17.01,17.06,38000.0,12.3724,12.4011,12.2286,12.2645,38000.0
2010-10-27 10:30:00,17.04,17.06,16.88,16.88,30700.0,12.2502,12.2645,12.1351,12.1351,30700.0
2010-10-27 11:00:00,16.85,17.0,16.77,16.95,91400.0,12.1136,12.2214,12.056,12.1855,91400.0
2010-10-27 11:30:00,16.95,17.11,16.95,17.05,23100.0,12.1855,12.3005,12.1855,12.2573,23100.0
2010-10-27 12:00:00,17.06,17.11,17.0,17.07,69300.0,12.2645,12.3005,12.2214,12.2717,69300.0
2010-10-27 12:30:00,17.08,17.1,17.03,17.06,22600.0,12.2789,12.2933,12.243,12.2645,22600.0
2010-10-27 13:00:00,17.07,17.12,17.06,17.12,25900.0,12.2717,12.3077,12.2645,12.3077,25900.0
2010-10-27 13:30:00,17.11,17.16,17.08,17.16,22000.0,12.3005,12.3364,12.2789,12.3364,22000.0
2010-10-27 14:00:00,17.16,17.18,17.11,17.16,22700.0,12.3364,12.3508,12.3005,12.3364,22700.0
2010-10-27 14:30:00,17.15,17.21,17.15,17.17,58100.0,12.3292,12.3724,12.3292,12.3436,58100.0
2010-10-27 15:00:00,17.18,17.26,17.11,17.24,43800.0,12.3508,12.4083,12.3005,12.3939,43800.0
2010-10-27 15:30:00,17.24,17.4,17.24,17.39,111100.0,12.3939,12.509,12.3939,12.5018,111100.0
2010-10-28 09:30:00,17.54,17.8,17.48,17.5,46600.0,12.6096,12.7965,12.5665,12.5808,46600.0
2010-10-28 10:00:00,17.51,17.54,17.42,17.48,47300.0,12.588,12.6096,12.5233,12.5665,47300.0
2010-10-28 10:30:00,17.48,17.53,17.39,17.42,26200.0,12.5665,12.6024,12.5018,12.5233,26200.0
2010-10-28 11:00:00,17.42,17.58,17.42,17.57,21300.0,12.5233,12.6384,12.5233,12.6312,21300.0
2010-10-28 11:30:00,17.56,17.57,17.5,17.51,25600.0,12.624,12.6312,12.5808,12.588,25600.0
2010-10-28 12:00:00,17.51,17.59,17.47,17.56,36200.0,12.588,12.6456,12.5593,12.624,36200.0
2010-10-28 12:30:00,17.54,17.61,17.54,17.57,16100.0,12.6096,12.6599,12.6096,12.6312,16100.0
2010-10-28 13:00:00,17.56,17.6,17.54,17.57,36500.0,12.624,12.6527,12.6096,12.6312,36500.0
2010-10-28 13:30:00,17.58,17.7,17.58,17.67,48700.0,12.6384,12.7246,12.6384,12.7031,48700.0
2010-10-28 14:00:00,17.67,17.69,17.56,17.62,28900.0,12.7031,12.7174,12.624,12.6671,28900.0
2010-10-28 14:30:00,17.61,17.71,17.59,17.69,41300.0,12.6599,12.7318,12.6456,12.7174,41300.0
2010-10-28 15:00:00,17.7,17.7,17.55,17.6,45000.0,12.7246,12.7246,12.6168,12.6527,45000.0
2010-10-28 15:30:00,17.59,17.75,17.56,17.65,106000.0,12.6456,12.7606,12.624,12.6887,106000.0
2010-10-29 09:30:00,17.66,17.75,17.53,17.56,39000.0,12.6959,12.7606,12.6024,12.624,39000.0
2010-10-29 10:00:00,17.57,17.65,17.55,17.61,46500.0,12.6312,12.6887,12.6168,12.6599,46500.0
2010-10-29 10:30:00,17.6,17.6,17.45,17.51,51600.0,12.6527,12.6527,12.5449,12.588,51600.0
2010-10-29 11:00:00,17.53,17.6,17.5,17.51,50100.0,12.6024,12.6527,12.5808,12.588,50100.0
2010-10-29 11:30:00,17.51,17.58,17.4,17.58,42300.0,12.588,12.6384,12.509,12.6384,42300.0
2010-10-29 12:00:00,17.58,17.64,17.55,17.58,33500.0,12.6384,12.6815,12.6168,12.6384,33500.0
2010-10-29 12:30:00,17.58,17.62,17.5,17.5,23600.0,12.6384,12.6671,12.5808,12.5808,23600.0
2010-10-29 13:00:00,17.51,17.57,17.5,17.56,18500.0,12.588,12.6312,12.5808,12.624,18500.0
2010-10-29 13:30:00,17.56,17.64,17.53,17.59,40900.0,12.624,12.6815,12.6024,12.6456,40900.0
2010-10-29 14:00:00,17.58,17.6,17.5,17.54,30600.0,12.6384,12.6527,12.5808,12.6096,30600.0
2010-10-29 14:30:00,17.55,17.6,17.55,17.58,14600.0,12.6168,12.6527,12.6168,12.6384,14600.0
2010-10-29 15:00:00,17.58,17.65,17.52,17.64,62300.0,12.6384,12.6887,12.5952,12.6815,62300.0
2010-10-29 15:30:00,17.64,17.65,17.5,17.56,77000.0,12.6815,12.6887,12.5808,12.624,77000.0
2010-11-01 09:30:00,17.67,17.77,17.64,17.7,26300.0,12.7031,12.775,12.6815,12.7246,26300.0
2010-11-01 10:00:00,17.7,17.83,17.7,17.75,18200.0,12.7246,12.8181,12.7246,12.7606,18200.0
2010-11-01 10:30:00,17.75,17.75,17.52,17.52,21700.0,12.7606,12.7606,12.5952,12.5952,21700.0
2010-11-01 11:00:00,17.52,17.65,17.5,17.52,56100.0,12.5952,12.6887,12.5808,12.5952,56100.0
2010-11-01 11:30:00,17.53,17.55,17.5,17.55,31900.0,12.6024,12.6168,12.5808,12.6168,31900.0
2010-11-01 12:00:00,17.55,17.59,17.5,17.59,33300.0,12.6168,12.6456,12.5808,12.6456,33300.0
2010-11-01 12:30:00,17.59,17.59,17.5,17.5,21500.0,12.6456,12.6456,12.5808,12.5808,21500.0
2010-11-01 13:00:00,17.5,17.55,17.5,17.54,46200.0,12.5808,12.6168,12.5808,12.6096,46200.0
2010-11-01 13:30:00,17.54,17.56,17.51,17.52,27600.0,12.6096,12.624,12.588,12.5952,27600.0
2010-11-01 14:00:00,17.53,17.53,17.5,17.5,35800.0,12.6024,12.6024,12.5808,12.5808,35800.0
2010-11-01 14:30:00,17.5,17.54,17.46,17.53,45200.0,12.5808,12.6096,12.5521,12.6024,45200.0
2010-11-01 15:00:00,17.53,17.56,17.44,17.52,144800.0,12.6024,12.624,12.5377,12.5952,144800.0
2010-11-01 15:30:00,17.51,17.57,17.46,17.53,112000.0,12.588,12.6312,12.5521,12.6024,112000.0
2010-11-02 09:30:00,17.69,17.78,17.59,17.59,32200.0,12.7174,12.7821,12.6456,12.6456,32200.0
2010-11-02 10:00:00,17.6,17.6,17.45,17.51,40100.0,12.6527,12.6527,12.5449,12.588,40100.0
2010-11-02 10:30:00,17.49,17.57,17.45,17.56,35700.0,12.5737,12.6312,12.5449,12.624,35700.0
2010-11-02 11:00:00,17.56,17.65,17.55,17.61,20500.0,12.624,12.6887,12.6168,12.6599,20500.0
2010-11-02 11:30:00,17.61,17.61,17.54,17.57,14000.0,12.6599,12.6599,12.6096,12.6312,14000.0
2010-11-02 12:00:00,17.57,17.57,17.49,17.5,24800.0,12.6312,12.6312,12.5737,12.5808,24800.0
2010-11-02 12:30:00,17.49,17.54,17.49,17.51,19200.0,12.5737,12.6096,12.5737,12.588,19200.0
2010-11-02 13:00:00,17.52,17.53,17.46,17.5,17700.0,12.5952,12.6024,12.5521,12.5808,17700.0
2010-11-02 13:30:00,17.5,17.6,17.5,17.55,23600.0,12.5808,12.6527,12.5808,12.6168,23600.0
2010-11-02 14:00:00,17.55,17.57,17.42,17.49,56100.0,12.6168,12.6312,12.5233,12.5737,56100.0
2010-11-02 14:30:00,17.5,17.57,17.5,17.54,27000.0,12.5808,12.6312,12.5808,12.6096,27000.0
2010-11-02 15:00:00,17.54,17.58,17.54,17.57,39800.0,12.6096,12.6384,12.6096,12.6312,39800.0
2010-11-02 15:30:00,17.57,17.67,17.55,17.61,206400.0,12.6312,12.7031,12.6168,12.6599,206400.0
2010-11-03 09:30:00,17.7,17.7,17.47,17.56,31700.0,12.7246,12.7246,12.5593,12.624,31700.0
2010-11-03 10:00:00,17.57,17.63,17.54,17.57,18100.0,12.6312,12.6743,12.6096,12.6312,18100.0
2010-11-03 10:30:00,17.56,17.62,17.42,17.43,17500.0,12.624,12.6671,12.5233,12.5305,17500.0
2010-11-03 11:00:00,17.44,17.47,17.39,17.41,23600.0,12.5377,12.5593,12.5018,12.5161,23600.0
2010-11-03 11:30:00,17.42,17.49,17.42,17.43,9300.0,12.5233,12.5737,12.5233,12.5305,9300.0
2010-11-03 12:00:00,17.43,17.44,17.34,17.42,26300.0,12.5305,12.5377,12.4658,12.5233,26300.0
2010-11-03 12:30:00,17.42,17.47,17.4,17.42,13900.0,12.5233,12.5593,12.509,12.5233,13900.0
2010-11-03 13:00:00,17.43,17.5,17.41,17.41,10500.0,12.5305,12.5808,12.5161,12.5161,10500.0
2010-11-03 13:30:00,17.41,17.45,17.39,17.43,18000.0,12.5161,12.5449,12.5018,12.5305,18000.0
2010-11-03 14:00:00,17.43,17.65,17.41,17.61,133900.0,12.5305,12.6887,12.5161,12.6599,133900.0
2010-11-03 14:30:00,17.61,17.73,17.6,17.63,104800.0,12.6599,12.7462,12.6527,12.6743,104800.0
2010-11-03 15:00:00,17.62,17.71,17.61,17.64,75600.0,12.6671,12.7318,12.6599,12.6815,75600.0
2010-11-03 15:30:00,17.62,17.7,17.62,17.67,107700.0,12.6671,12.7246,12.6671,12.7031,107700.0
2010-11-04 09:30:00,17.85,18.0,17.75,17.77,60300.0,12.8325,12.9403,12.7606,12.775,60300.0
2010-11-04 10:00:00,17.78,17.79,17.62,17.72,41200.0,12.7821,12.7893,12.6671,12.739,41200.0
2010-11-04 10:30:00,17.72,17.76,17.65,17.76,48100.0,12.739,12.7678,12.6887,12.7678,48100.0
2010-11-04 11:00:00,17.75,17.94,17.75,17.94,54900.0,12.7606,12.8972,12.7606,12.8972,54900.0
2010-11-04 11:30:00,17.94,17.99,17.92,17.94,35700.0,12.8972,12.9331,12.8828,12.8972,35700.0
2010-11-04 12:00:00,17.94,17.96,17.86,17.88,43800.0,12.8972,12.9115,12.8397,12.854,43800.0
2010-11-04 12:30:00,17.87,17.91,17.81,17.86,21300.0,12.8468,12.8756,12.8037,12.8397,21300.0
2010-11-04 13:00:00,17.87,17.88,17.8,17.82,19100.0,12.8468,12.854,12.7965,12.8109,19100.0
2010-11-04 13:30:00,17.82,17.82,17.71,17.72,20700.0,12.8109,12.8109,12.7318,12.739,20700.0
2010-11-04 14:00:00,17.72,17.87,17.71,17.83,38800.0,12.739,12.8468,12.7318,12.8181,38800.0
2010-11-04 14:30:00,17.84,17.96,17.83,17.88,70700.0,12.8253,12.9115,12.8181,12.854,70700.0
2010-11-04 15:00:00,17.88,17.89,17.84,17.87,63600.0,12.854,12.8612,12.8253,12.8468,63600.0
2010-11-04 15:30:00,17.86,17.92,17.78,17.9,109400.0,12.8397,12.8828,12.7821,12.8684,109400.0
2010-11-05 09:30:00,17.93,18.48,17.9,18.36,198800.0,12.89,13.2854,12.8684,13.1991,198800.0
2010-11-05 10:00:00,18.35,18.66,18.35,18.62,134600.0,13.1919,13.4148,13.1919,13.386,134600.0
2010-11-05 10:30:00,18.62,18.63,18.42,18.5,74400.0,13.386,13.3932,13.2422,13.2998,74400.0
2010-11-05 11:00:00,18.52,18.54,18.46,18.49,41800.0,13.3141,13.3285,13.271,13.2926,41800.0
2010-11-05 11:30:00,18.49,18.52,18.35,18.35,65400.0,13.2926,13.3141,13.1919,13.1919,65400.0
2010-11-05 12:00:00,18.34,18.35,18.26,18.29,35100.0,13.1847,13.1919,13.1272,13.1488,35100.0
2010-11-05 12:30:00,18.29,18.38,18.25,18.31,29600.0,13.1488,13.2135,13.12,13.1632,29600.0
2010-11-05 13:00:00,18.33,18.48,18.33,18.46,32000.0,13.1775,13.2854,13.1775,13.271,32000.0
2010-11-05 13:30:00,18.44,18.46,18.34,18.39,31500.0,13.2566,13.271,13.1847,13.2207,31500.0
2010-11-05 14:00:00,18.38,18.4,18.31,18.34,48500.0,13.2135,13.2279,13.1632,13.1847,48500.0
2010-11-05 14:30:00,18.34,18.41,18.33,18.35,43700.0,13.1847,13.2351,13.1775,13.1919,43700.0
2010-11-05 15:00:00,18.35,18.37,18.29,18.36,66000.0,13.1919,13.2063,13.1488,13.1991,66000.0
2010-11-05 15:30:00,18.36,18.42,18.32,18.36,116400.0,13.1991,13.2422,13.1704,13.1991,116400.0
2010-11-08 09:30:00,18.24,18.45,18.11,18.4,62400.0,13.1128,13.2638,13.0194,13.2279,62400.0
2010-11-08 10:00:00,18.41,18.62,18.37,18.62,81900.0,13.2351,13.386,13.2063,13.386,81900.0
2010-11-08 10:30:00,18.62,18.81,18.6,18.73,88100.0,13.386,13.5226,13.3716,13.4651,88100.0
2010-11-08 11:00:00,18.72,18.73,18.63,18.7,47500.0,13.4579,13.4651,13.3932,13.4435,47500.0
2010-11-08 11:30:00,18.7,18.79,18.62,18.77,35200.0,13.4435,13.5082,13.386,13.4939,35200.0
2010-11-08 12:00:00,18.77,18.81,18.69,18.72,28800.0,13.4939,13.5226,13.4363,13.4579,28800.0
2010-11-08 12:30:00,18.72,18.72,18.6,18.68,41400.0,13.4579,13.4579,13.3716,13.4292,41400.0
2010-11-08 13:00:00,18.67,18.71,18.66,18.7,14500.0,13.422,13.4507,13.4148,13.4435,14500.0
2010-11-08 13:30:00,18.69,18.69,18.6,18.65,63300.0,13.4363,13.4363,13.3716,13.4076,63300.0
2010-11-08 14:00:00,18.65,18.7,18.63,18.66,41100.0,13.4076,13.4435,13.3932,13.4148,41100.0
2010-11-08 14:30:00,18.65,18.66,18.64,18.65,40900.0,13.4076,13.4148,13.4004,13.4076,40900.0
2010-11-08 15:00:00,18.65,18.68,18.6,18.6,54100.0,13.4076,13.4292,13.3716,13.3716,54100.0
2010-11-08 15:30:00,18.6,18.61,18.54,18.58,105100.0,13.3716,13.3788,13.3285,13.3573,105100.0
2010-11-09 09:30:00,18.0,18.25,17.96,18.24,587700.0,12.9403,13.12,12.9115,13.1128,587700.0
2010-11-09 10:00:00,18.24,18.46,18.24,18.46,235600.0,13.1128,13.271,13.1128,13.271,235600.0
2010-11-09 10:30:00,18.45,18.66,18.32,18.48,191000.0,13.2638,13.4148,13.1704,13.2854,191000.0
2010-11-09 11:00:00,18.47,18.59,18.38,18.44,161900.0,13.2782,13.3645,13.2135,13.2566,161900.0
2010-11-09 11:30:00,18.42,18.55,18.39,18.46,159800.0,13.2422,13.3357,13.2207,13.271,159800.0
2010-11-09 12:00:00,18.46,18.64,18.46,18.58,161100.0,13.271,13.4004,13.271,13.3573,161100.0
2010-11-09 12:30:00,18.57,18.58,18.47,18.48,43600.0,13.3501,13.3573,13.2782,13.2854,43600.0
2010-11-09 13:00:00,18.48,18.51,18.46,18.49,52700.0,13.2854,13.3069,13.271,13.2926,52700.0
2010-11-09 13:30:00,18.49,18.49,18.26,18.3,182000.0,13.2926,13.2926,13.1272,13.156,182000.0
2010-11-09 14:00:00,18.3,18.44,18.28,18.39,110500.0,13.156,13.2566,13.1416,13.2207,110500.0
2010-11-09 14:30:00,18.39,18.49,18.39,18.44,62300.0,13.2207,13.2926,13.2207,13.2566,62300.0
2010-11-09 15:00:00,18.44,18.44,18.35,18.4,119200.0,13.2566,13.2566,13.1919,13.2279,119200.0
2010-11-09 15:30:00,18.39,18.44,18.3,18.43,355200.0,13.2207,13.2566,13.156,13.2494,355200.0
2010-11-10 09:30:00,18.53,18.53,18.23,18.29,85100.0,13.3213,13.3213,13.1057,13.1488,85100.0
2010-11-10 10:00:00,18.3,18.34,18.24,18.26,138700.0,13.156,13.1847,13.1128,13.1272,138700.0
2010-11-10 10:30:00,18.26,18.35,18.17,18.34,60200.0,13.1272,13.1919,13.0625,13.1847,60200.0
2010-11-10 11:00:00,18.34,18.36,18.28,18.35,49300.0,13.1847,13.1991,13.1416,13.1919,49300.0
2010-11-10 11:30:00,18.35,18.38,18.29,18.35,43800.0,13.1919,13.2135,13.1488,13.1919,43800.0
2010-11-10 12:00:00,18.35,18.37,18.29,18.3,23300.0,13.1919,13.2063,13.1488,13.156,23300.0
2010-11-10 12:30:00,18.32,18.39,18.31,18.37,26900.0,13.1704,13.2207,13.1632,13.2063,26900.0
2010-11-10 13:00:00,18.34,18.41,18.31,18.36,30000.0,13.1847,13.2351,13.1632,13.1991,30000.0
2010-11-10 13:30:00,18.37,18.4,18.34,18.38,41900.0,13.2063,13.2279,13.1847,13.2135,41900.0
2010-11-10 14:00:00,18.37,18.42,18.37,18.38,63000.0,13.2063,13.2422,13.2063,13.2135,63000.0
2010-11-10 14:30:00,18.38,18.4,18.32,18.39,36800.0,13.2135,13.2279,13.1704,13.2207,36800.0
2010-11-10 15:00:00,18.39,18.39,18.33,18.36,76300.0,13.2207,13.2207,13.1775,13.1991,76300.0
2010-11-10 15:30:00,18.35,18.47,18.33,18.41,153000.0,13.1919,13.2782,13.1775,13.2351,153000.0
2010-11-11 09:30:00,18.31,18.36,18.14,18.36,74800.0,13.1632,13.1991,13.0409,13.1991,74800.0
2010-11-11 10:00:00,18.33,18.43,18.26,18.39,64000.0,13.1775,13.2494,13.1272,13.2207,64000.0
2010-11-11 10:30:00,18.39,18.39,18.19,18.25,186300.0,13.2207,13.2207,13.0769,13.12,186300.0
2010-11-11 11:00:00,18.24,18.29,18.22,18.24,67700.0,13.1128,13.1488,13.0985,13.1128,67700.0
2010-11-11 11:30:00,18.24,18.3,18.21,18.22,32300.0,13.1128,13.156,13.0913,13.0985,32300.0
2010-11-11 12:00:00,18.22,18.29,18.18,18.19,29800.0,13.0985,13.1488,13.0697,13.0769,29800.0
2010-11-11 12:30:00,18.2,18.23,18.14,18.2,27200.0,13.0841,13.1057,13.0409,13.0841,27200.0
2010-11-11 13:00:00,18.19,18.22,18.17,18.18,19100.0,13.0769,13.0985,13.0625,13.0697,19100.0
2010-11-11 13:30:00,18.18,18.3,18.17,18.26,50700.0,13.0697,13.156,13.0625,13.1272,50700.0
2010-11-11 14:00:00,18.26,18.27,18.2,18.22,25000.0,13.1272,13.1344,13.0841,13.0985,25000.0
2010-11-11 14:30:00,18.22,18.31,18.22,18.31,83400.0,13.0985,13.1632,13.0985,13.1632,83400.0
2010-11-11 15:00:00,18.3,18.31,18.24,18.26,164400.0,13.156,13.1632,13.1128,13.1272,164400.0
2010-11-11 15:30:00,18.25,18.25,18.16,18.2,67800.0,13.12,13.12,13.0553,13.0841,67800.0
2010-11-12 09:30:00,18.1,18.44,18.08,18.37,51800.0,13.0122,13.2566,12.9978,13.2063,51800.0
2010-11-12 10:00:00,18.37,18.47,18.36,18.38,78400.0,13.2063,13.2782,13.1991,13.2135,78400.0
2010-11-12 10:30:00,18.38,18.38,18.25,18.33,52700.0,13.2135,13.2135,13.12,13.1775,52700.0
2010-11-12 11:00:00,18.33,18.37,18.31,18.32,35200.0,13.1775,13.2063,13.1632,13.1704,35200.0
2010-11-12 11:30:00,18.32,18.32,18.25,18.29,41200.0,13.1704,13.1704,13.12,13.1488,41200.0
2010-11-12 12:00:00,18.29,18.3,18.21,18.22,23400.0,13.1488,13.156,13.0913,13.0985,23400.0
2010-11-12 12:30:00,18.2,18.22,18.15,18.2,49300.0,13.0841,13.0985,13.0481,13.0841,49300.0
2010-11-12 13:00:00,18.19,18.26,18.1,18.25,40500.0,13.0769,13.1272,13.0122,13.12,40500.0
2010-11-12 13:30:00,18.25,18.3,18.23,18.23,24900.0,13.12,13.156,13.1057,13.1057,24900.0
2010-11-12 14:00:00,18.24,18.26,18.17,18.18,28900.0,13.1128,13.1272,13.0625,13.0697,28900.0
2010-11-12 14:30:00,18.18,18.21,18.13,18.13,16800.0,13.0697,13.0913,13.0338,13.0338,16800.0
2010-11-12 15:00:00,18.12,18.17,18.11,18.15,42500.0,13.0266,13.0625,13.0194,13.0481,42500.0
2010-11-12 15:30:00,18.13,18.16,18.11,18.12,116200.0,13.0338,13.0553,13.0194,13.0266,116200.0
2010-11-15 09:30:00,18.24,18.36,18.18,18.21,29400.0,13.1128,13.1991,13.0697,13.0913,29400.0
2010-11-15 10:00:00,18.21,18.26,18.16,18.17,28200.0,13.0913,13.1272,13.0553,13.0625,28200.0
2010-11-15 10:30:00,18.19,18.2,18.14,18.17,9700.0,13.0769,13.0841,13.0409,13.0625,9700.0
2010-11-15 11:00:00,18.17,18.21,18.13,18.2,25600.0,13.0625,13.0913,13.0338,13.0841,25600.0
2010-11-15 11:30:00,18.2,18.29,18.19,18.28,13500.0,13.0841,13.1488,13.0769,13.1416,13500.0
2010-11-15 12:00:00,18.28,18.29,18.21,18.24,10700.0,13.1416,13.1488,13.0913,13.1128,10700.0
2010-11-15 12:30:00,18.23,18.27,18.21,18.25,11600.0,13.1057,13.1344,13.0913,13.12,11600.0
2010-11-15 13:00:00,18.25,18.28,18.23,18.28,5600.0,13.12,13.1416,13.1057,13.1416,5600.0
2010-11-15 13:30:00,18.27,18.28,18.22,18.23,10900.0,13.1344,13.1416,13.0985,13.1057,10900.0
2010-11-15 14:00:00,18.23,18.27,18.23,18.23,8400.0,13.1057,13.1344,13.1057,13.1057,8400.0
2010-11-15 14:30:00,18.23,18.28,18.21,18.25,21100.0,13.1057,13.1416,13.0913,13.12,21100.0
2010-11-15 15:00:00,18.26,18.26,18.2,18.25,27100.0,13.1272,13.1272,13.0841,13.12,27100.0
2010-11-15 15:30:00,18.24,18.26,18.17,18.18,61400.0,13.1128,13.1272,13.0625,13.0697,61400.0
2010-11-16 09:30:00,18.09,18.1,17.9,17.99,59600.0,13.005,13.0122,12.8684,12.9331,59600.0
2010-11-16 10:00:00,17.98,18.05,17.87,17.92,67200.0,12.9259,12.9762,12.8468,12.8828,67200.0
2010-11-16 10:30:00,17.91,17.95,17.8,17.95,62000.0,12.8756,12.9044,12.7965,12.9044,62000.0
2010-11-16 11:00:00,17.93,17.95,17.87,17.9,43000.0,12.89,12.9044,12.8468,12.8684,43000.0
2010-11-16 11:30:00,17.91,17.91,17.79,17.86,61500.0,12.8756,12.8756,12.7893,12.8397,61500.0
2010-11-16 12:00:00,17.87,17.9,17.82,17.83,29000.0,12.8468,12.8684,12.8109,12.8181,29000.0
2010-11-16 12:30:00,17.82,17.93,17.79,17.91,64000.0,12.8109,12.89,12.7893,12.8756,64000.0
2010-11-16 13:00:00,17.9,17.9,17.79,17.8,21600.0,12.8684,12.8684,12.7893,12.7965,21600.0
2010-11-16 13:30:00,17.8,17.82,17.76,17.82,28900.0,12.7965,12.8109,12.7678,12.8109,28900.0
2010-11-16 14:00:00,17.81,17.84,17.75,17.81,63100.0,12.8037,12.8253,12.7606,12.8037,63100.0
2010-11-16 14:30:00,17.82,17.82,17.73,17.75,43800.0,12.8109,12.8109,12.7462,12.7606,43800.0
2010-11-16 15:00:00,17.75,17.81,17.73,17.75,88000.0,12.7606,12.8037,12.7462,12.7606,88000.0
2010-11-16 15:30:00,17.75,17.9,17.71,17.84,169500.0,12.7606,12.8684,12.7318,12.8253,169500.0
2010-11-17 09:30:00,17.72,17.95,17.72,17.89,49000.0,12.739,12.9044,12.739,12.8612,49000.0
2010-11-17 10:00:00,17.9,17.91,17.76,17.77,34400.0,12.8684,12.8756,12.7678,12.775,34400.0
2010-11-17 10:30:00,17.77,17.82,17.7,17.78,38800.0,12.775,12.8109,12.7246,12.7821,38800.0
2010-11-17 11:00:00,17.79,17.88,17.76,17.85,27400.0,12.7893,12.854,12.7678,12.8325,27400.0
2010-11-17 11:30:00,17.85,17.89,17.81,17.82,22600.0,12.8325,12.8612,12.8037,12.8109,22600.0
2010-11-17 12:00:00,17.83,17.85,17.75,17.79,25300.0,12.8181,12.8325,12.7606,12.7893,25300.0
2010-11-17 12:30:00,17.76,17.79,17.74,17.78,23100.0,12.7678,12.7893,12.7534,12.7821,23100.0
2010-11-17 13:00:00,17.77,17.8,17.74,17.79,16900.0,12.775,12.7965,12.7534,12.7893,16900.0
2010-11-17 13:30:00,17.79,17.8,17.76,17.79,34100.0,12.7893,12.7965,12.7678,12.7893,34100.0
2010-11-17 14:00:00,17.8,17.87,17.78,17.78,35700.0,12.7965,12.8468,12.7821,12.7821,35700.0
2010-11-17 14:30:00,17.8,17.82,17.77,17.81,17100.0,12.7965,12.8109,12.775,12.8037,17100.0
2010-11-17 15:00:00,17.81,17.82,17.69,17.69,52400.0,12.8037,12.8109,12.7174,12.7174,52400.0
2010-11-17 15:30:00,17.7,17.82,17.69,17.82,250300.0,12.7246,12.8109,12.7174,12.8109,250300.0
2010-11-18 09:30:00,17.79,17.87,17.78,17.82,36500.0,12.9403,12.9985,12.933,12.9621,36500.0
2010-11-18 10:00:00,17.83,17.95,17.82,17.9,31000.0,12.9694,13.0567,12.9621,13.0203,31000.0
2010-11-18 10:30:00,17.91,17.92,17.85,17.85,19700.0,13.0276,13.0349,12.9839,12.9839,19700.0
2010-11-18 11:00:00,17.85,17.88,17.78,17.82,40600.0,12.9839,13.0058,12.933,12.9621,40600.0
2010-11-18 11:30:00,17.83,17.84,17.77,17.8,42000.0,12.9694,12.9767,12.9258,12.9476,42000.0
2010-11-18 12:00:00,17.8,17.89,17.79,17.89,32300.0,12.9476,13.013,12.9403,13.013,32300.0
2010-11-18 12:30:00,17.88,17.92,17.87,17.9,38900.0,13.0058,13.0349,12.9985,13.0203,38900.0
2010-11-18 13:00:00,17.9,17.9,17.88,17.89,22400.0,13.0203,13.0203,13.0058,13.013,22400.0
2010-11-18 13:30:00,17.89,17.91,17.87,17.88,38000.0,13.013,13.0276,12.9985,13.0058,38000.0
2010-11-18 14:00:00,17.89,17.9,17.81,17.83,22700.0,13.013,13.0203,12.9548,12.9694,22700.0
2010-11-18 14:30:00,17.83,17.9,17.79,17.87,50000.0,12.9694,13.0203,12.9403,12.9985,50000.0
2010-11-18 15:00:00,17.87,17.87,17.79,17.81,31800.0,12.9985,12.9985,12.9403,12.9548,31800.0
2010-11-18 15:30:00,17.81,17.83,17.76,17.8,90100.0,12.9548,12.9694,12.9185,12.9476,90100.0
2010-11-19 09:30:00,17.8,17.83,17.61,17.69,49400.0,12.9476,12.9694,12.8094,12.8676,49400.0
2010-11-19 10:00:00,17.72,17.77,17.65,17.77,17100.0,12.8894,12.9258,12.8385,12.9258,17100.0
2010-11-19 10:30:00,17.76,17.84,17.74,17.78,26400.0,12.9185,12.9767,12.9039,12.933,26400.0
2010-11-19 11:00:00,17.78,17.8,17.73,17.77,41700.0,12.933,12.9476,12.8967,12.9258,41700.0
2010-11-19 11:30:00,17.76,17.81,17.73,17.74,15200.0,12.9185,12.9548,12.8967,12.9039,15200.0
2010-11-19 12:00:00,17.73,17.83,17.73,17.83,18700.0,12.8967,12.9694,12.8967,12.9694,18700.0
2010-11-19 12:30:00,17.83,17.92,17.83,17.89,43300.0,12.9694,13.0349,12.9694,13.013,43300.0
2010-11-19 13:00:00,17.88,17.9,17.84,17.84,30900.0,13.0058,13.0203,12.9767,12.9767,30900.0
2010-11-19 13:30:00,17.84,17.88,17.84,17.87,19000.0,12.9767,13.0058,12.9767,12.9985,19000.0
2010-11-19 14:00:00,17.88,17.91,17.82,17.82,16900.0,13.0058,13.0276,12.9621,12.9621,16900.0
2010-11-19 14:30:00,17.82,17.83,17.78,17.78,40800.0,12.9621,12.9694,12.933,12.933,40800.0
2010-11-19 15:00:00,17.78,17.79,17.72,17.73,114100.0,12.933,12.9403,12.8894,12.8967,114100.0
2010-11-19 15:30:00,17.74,17.75,17.68,17.69,169900.0,12.9039,12.9112,12.8603,12.8676,169900.0
2010-11-22 09:30:00,17.69,17.84,17.65,17.83,46800.0,12.8676,12.9767,12.8385,12.9694,46800.0
2010-11-22 10:00:00,17.82,17.83,17.56,17.57,57200.0,12.9621,12.9694,12.773,12.7803,57200.0
2010-11-22 10:30:00,17.56,17.6,17.5,17.55,29600.0,12.773,12.8021,12.7294,12.7657,29600.0
2010-11-22 11:00:00,17.54,17.6,17.52,17.58,51000.0,12.7585,12.8021,12.7439,12.7875,51000.0
2010-11-22 11:30:00,17.59,17.59,17.48,17.49,34600.0,12.7948,12.7948,12.7148,12.7221,34600.0
2010-11-22 12:00:00,17.5,17.52,17.45,17.46,43200.0,12.7294,12.7439,12.693,12.7003,43200.0
2010-11-22 12:30:00,17.45,17.45,17.4,17.42,32000.0,12.693,12.693,12.6566,12.6712,32000.0
2010-11-22 13:00:00,17.42,17.5,17.41,17.46,25700.0,12.6712,12.7294,12.6639,12.7003,25700.0
2010-11-22 13:30:00,17.46,17.62,17.46,17.6,27100.0,12.7003,12.8166,12.7003,12.8021,27100.0
2010-11-22 14:00:00,17.59,17.66,17.59,17.63,50400.0,12.7948,12.8457,12.7948,12.8239,50400.0
2010-11-22 14:30:00,17.63,17.71,17.63,17.69,48300.0,12.8239,12.8821,12.8239,12.8676,48300.0
2010-11-22 15:00:00,17.69,17.76,17.69,17.75,52300.0,12.8676,12.9185,12.8676,12.9112,52300.0
2010-11-22 15:30:00,17.76,17.82,17.74,17.81,102800.0,12.9185,12.9621,12.9039,12.9548,102800.0
2010-11-23 09:30:00,17.6,17.65,17.44,17.5,43400.0,12.8021,12.8385,12.6857,12.7294,43400.0
2010-11-23 10:00:00,17.48,17.65,17.45,17.58,26600.0,12.7148,12.8385,12.693,12.7875,26600.0
2010-11-23 10:30:00,17.59,17.77,17.59,17.77,37900.0,12.7948,12.9258,12.7948,12.9258,37900.0
2010-11-23 11:00:00,17.75,17.76,17.64,17.64,58600.0,12.9112,12.9185,12.8312,12.8312,58600.0
2010-11-23 11:30:00,17.63,17.67,17.57,17.61,43700.0,12.8239,12.853,12.7803,12.8094,43700.0
2010-11-23 12:00:00,17.62,17.7,17.6,17.64,32500.0,12.8166,12.8748,12.8021,12.8312,32500.0
2010-11-23 12:30:00,17.65,17.77,17.63,17.72,24600.0,12.8385,12.9258,12.8239,12.8894,24600.0
2010-11-23 13:00:00,17.74,17.78,17.7,17.78,22000.0,12.9039,12.933,12.8748,12.933,22000.0
2010-11-23 13:30:00,17.77,17.81,17.73,17.74,81500.0,12.9258,12.9548,12.8967,12.9039,81500.0
2010-11-23 14:00:00,17.74,17.86,17.73,17.8,86700.0,12.9039,12.9912,12.8967,12.9476,86700.0
2010-11-23 14:30:00,17.81,17.86,17.79,17.83,56500.0,12.9548,12.9912,12.9403,12.9694,56500.0
2010-11-23 15:00:00,17.83,17.83,17.75,17.77,43000.0,12.9694,12.9694,12.9112,12.9258,43000.0
2010-11-23 15:30:00,17.77,17.82,17.75,17.82,79400.0,12.9258,12.9621,12.9112,12.9621,79400.0
2010-11-24 09:30:00,17.95,18.01,17.85,18.0,170600.0,13.0567,13.1003,12.9839,13.0931,170600.0
2010-11-24 10:00:00,17.98,18.05,17.91,18.0,58000.0,13.0785,13.1294,13.0276,13.0931,58000.0
2010-11-24 10:30:00,18.0,18.02,17.95,18.0,36800.0,13.0931,13.1076,13.0567,13.0931,36800.0
2010-11-24 11:00:00,18.02,18.02,17.92,17.95,41400.0,13.1076,13.1076,13.0349,13.0567,41400.0
2010-11-24 11:30:00,17.95,17.98,17.94,17.96,36800.0,13.0567,13.0785,13.0494,13.064,36800.0
2010-11-24 12:00:00,17.96,18.0,17.93,17.98,42200.0,13.064,13.0931,13.0421,13.0785,42200.0
2010-11-24 12:30:00,17.99,18.0,17.96,17.99,33800.0,13.0858,13.0931,13.064,13.0858,33800.0
2010-11-24 13:00:00,17.99,18.0,17.97,17.99,47800.0,13.0858,13.0931,13.0712,13.0858,47800.0
2010-11-24 13:30:00,17.98,17.99,17.98,17.99,23100.0,13.0785,13.0858,13.0785,13.0858,23100.0
2010-11-24 14:00:00,17.99,18.0,17.98,17.99,31200.0,13.0858,13.0931,13.0785,13.0858,31200.0
2010-11-24 14:30:00,17.99,18.0,17.95,17.96,46400.0,13.0858,13.0931,13.0567,13.064,46400.0
2010-11-24 15:00:00,17.97,18.0,17.97,18.0,46300.0,13.0712,13.0931,13.0712,13.0931,46300.0
2010-11-24 15:30:00,18.0,18.0,17.98,17.99,136400.0,13.0931,13.0931,13.0785,13.0858,136400.0
2010-11-26 09:30:00,17.9,17.96,17.79,17.93,14200.0,13.0203,13.064,12.9403,13.0421,14200.0
2010-11-26 10:00:00,17.93,17.98,17.92,17.95,11200.0,13.0421,13.0785,13.0349,13.0567,11200.0
2010-11-26 10:30:00,17.95,17.97,17.89,17.91,13800.0,13.0567,13.0712,13.013,13.0276,13800.0
2010-11-26 11:00:00,17.9,17.97,17.89,17.92,14300.0,13.0203,13.0712,13.013,13.0349,14300.0
2010-11-26 11:30:00,17.92,17.95,17.89,17.95,9500.0,13.0349,13.0567,13.013,13.0567,9500.0
2010-11-26 12:00:00,17.96,17.99,17.94,17.97,18300.0,13.064,13.0858,13.0494,13.0712,18300.0
2010-11-26 12:30:00,17.97,17.99,17.93,17.95,34000.0,13.0712,13.0858,13.0421,13.0567,34000.0
2010-11-29 09:30:00,17.98,17.98,17.58,17.65,43300.0,13.0785,13.0785,12.7875,12.8385,43300.0
2010-11-29 10:00:00,17.66,17.68,17.58,17.63,34500.0,12.8457,12.8603,12.7875,12.8239,34500.0
2010-11-29 10:30:00,17.64,17.7,17.53,17.55,28500.0,12.8312,12.8748,12.7512,12.7657,28500.0
2010-11-29 11:00:00,17.55,17.6,17.52,17.57,31100.0,12.7657,12.8021,12.7439,12.7803,31100.0
2010-11-29 11:30:00,17.57,17.58,17.47,17.52,18800.0,12.7803,12.7875,12.7075,12.7439,18800.0
2010-11-29 12:00:00,17.51,17.63,17.51,17.6,22300.0,12.7366,12.8239,12.7366,12.8021,22300.0
2010-11-29 12:30:00,17.6,17.66,17.6,17.61,15400.0,12.8021,12.8457,12.8021,12.8094,15400.0
2010-11-29 13:00:00,17.61,17.69,17.6,17.64,21300.0,12.8094,12.8676,12.8021,12.8312,21300.0
2010-11-29 13:30:00,17.65,17.71,17.63,17.69,15700.0,12.8385,12.8821,12.8239,12.8676,15700.0
2010-11-29 14:00:00,17.69,17.72,17.67,17.72,30700.0,12.8676,12.8894,12.853,12.8894,30700.0
2010-11-29 14:30:00,17.73,17.76,17.71,17.76,22300.0,12.8967,12.9185,12.8821,12.9185,22300.0
2010-11-29 15:00:00,17.76,17.79,17.72,17.74,60200.0,12.9185,12.9403,12.8894,12.9039,60200.0
2010-11-29 15:30:00,17.75,17.76,17.69,17.74,107500.0,12.9112,12.9185,12.8676,12.9039,107500.0
2010-11-30 09:30:00,17.61,17.65,17.49,17.55,26200.0,12.8094,12.8385,12.7221,12.7657,26200.0
2010-11-30 10:00:00,17.57,17.7,17.54,17.68,39800.0,12.7803,12.8748,12.7585,12.8603,39800.0
2010-11-30 10:30:00,17.7,17.7,17.56,17.58,14700.0,12.8748,12.8748,12.773,12.7875,14700.0
2010-11-30 11:00:00,17.61,17.65,17.57,17.61,16000.0,12.8094,12.8385,12.7803,12.8094,16000.0
2010-11-30 11:30:00,17.63,17.69,17.58,17.65,16500.0,12.8239,12.8676,12.7875,12.8385,16500.0
2010-11-30 12:00:00,17.67,17.69,17.66,17.68,13600.0,12.853,12.8676,12.8457,12.8603,13600.0
2010-11-30 12:30:00,17.68,17.73,17.64,17.73,18000.0,12.8603,12.8967,12.8312,12.8967,18000.0
2010-11-30 13:00:00,17.71,17.79,17.7,17.74,15900.0,12.8821,12.9403,12.8748,12.9039,15900.0
2010-11-30 13:30:00,17.74,17.77,17.68,17.71,15300.0,12.9039,12.9258,12.8603,12.8821,15300.0
2010-11-30 14:00:00,17.72,17.76,17.62,17.63,16100.0,12.8894,12.9185,12.8166,12.8239,16100.0
2010-11-30 14:30:00,17.63,17.73,17.62,17.72,32000.0,12.8239,12.8967,12.8166,12.8894,32000.0
2010-11-30 15:00:00,17.72,17.76,17.57,17.62,156200.0,12.8894,12.9185,12.7803,12.8166,156200.0
2010-11-30 15:30:00,17.62,17.67,17.5,17.56,123400.0,12.8166,12.853,12.7294,12.773,123400.0
2010-12-01 09:30:00,17.82,17.93,17.75,17.84,266600.0,12.9621,13.0421,12.9112,12.9767,266600.0
2010-12-01 10:00:00,17.84,17.93,17.82,17.88,171500.0,12.9767,13.0421,12.9621,13.0058,171500.0
2010-12-01 10:30:00,17.87,17.9,17.85,17.88,85800.0,12.9985,13.0203,12.9839,13.0058,85800.0
2010-12-01 11:00:00,17.87,17.92,17.8,17.88,160700.0,12.9985,13.0349,12.9476,13.0058,160700.0
2010-12-01 11:30:00,17.88,17.9,17.83,17.87,62000.0,13.0058,13.0203,12.9694,12.9985,62000.0
2010-12-01 12:00:00,17.88,17.95,17.84,17.92,78500.0,13.0058,13.0567,12.9767,13.0349,78500.0
2010-12-01 12:30:00,17.93,17.93,17.9,17.93,43400.0,13.0421,13.0421,13.0203,13.0421,43400.0
2010-12-01 13:00:00,17.93,17.94,17.89,17.93,70200.0,13.0421,13.0494,13.013,13.0421,70200.0
2010-12-01 13:30:00,17.92,17.94,17.9,17.93,71800.0,13.0349,13.0494,13.0203,13.0421,71800.0
2010-12-01 14:00:00,17.93,18.05,17.92,18.02,67100.0,13.0421,13.1294,13.0349,13.1076,67100.0
2010-12-01 14:30:00,18.02,18.03,18.0,18.0,55500.0,13.1076,13.1149,13.0931,13.0931,55500.0
2010-12-01 15:00:00,18.0,18.06,18.0,18.05,173200.0,13.0931,13.1367,13.0931,13.1294,173200.0
2010-12-01 15:30:00,18.05,18.05,17.89,17.89,401600.0,13.1294,13.1294,13.013,13.013,401600.0
2010-12-02 09:30:00,18.01,18.28,17.97,18.18,212100.0,13.1003,13.2967,13.0712,13.224,212100.0
2010-12-02 10:00:00,18.18,18.29,18.14,18.25,268000.0,13.224,13.304,13.1949,13.2749,268000.0
2010-12-02 10:30:00,18.24,18.28,18.23,18.27,197500.0,13.2676,13.2967,13.2604,13.2894,197500.0
2010-12-02 11:00:00,18.27,18.28,18.24,18.27,96000.0,13.2894,13.2967,13.2676,13.2894,96000.0
2010-12-02 11:30:00,18.27,18.28,18.25,18.26,229200.0,13.2894,13.2967,13.2749,13.2822,229200.0
2010-12-02 12:00:00,18.26,18.3,18.18,18.29,65600.0,13.2822,13.3113,13.224,13.304,65600.0
2010-12-02 12:30:00,18.28,18.3,18.28,18.3,85700.0,13.2967,13.3113,13.2967,13.3113,85700.0
2010-12-02 13:00:00,18.3,18.4,18.29,18.4,90300.0,13.3113,13.384,13.304,13.384,90300.0
2010-12-02 13:30:00,18.4,18.41,18.39,18.4,54800.0,13.384,13.3913,13.3767,13.384,54800.0
2010-12-02 14:00:00,18.4,18.4,18.3,18.34,127000.0,13.384,13.384,13.3113,13.3404,127000.0
2010-12-02 14:30:00,18.33,18.34,18.29,18.32,92100.0,13.3331,13.3404,13.304,13.3258,92100.0
2010-12-02 15:00:00,18.31,18.36,18.3,18.34,242900.0,13.3185,13.3549,13.3113,13.3404,242900.0
2010-12-02 15:30:00,18.35,18.35,18.27,18.3,365300.0,13.3476,13.3476,13.2894,13.3113,365300.0
2010-12-03 09:30:00,18.4,18.44,18.2,18.23,102600.0,13.384,13.4131,13.2385,13.2604,102600.0
2010-12-03 10:00:00,18.23,18.38,18.18,18.27,414200.0,13.2604,13.3695,13.224,13.2894,414200.0
2010-12-03 10:30:00,18.27,18.28,18.24,18.27,77500.0,13.2894,13.2967,13.2676,13.2894,77500.0
2010-12-03 11:00:00,18.28,18.39,18.25,18.39,184500.0,13.2967,13.3767,13.2749,13.3767,184500.0
2010-12-03 11:30:00,18.39,18.5,18.38,18.5,45700.0,13.3767,13.4568,13.3695,13.4568,45700.0
2010-12-03 12:00:00,18.5,18.5,18.41,18.46,215000.0,13.4568,13.4568,13.3913,13.4277,215000.0
2010-12-03 12:30:00,18.46,18.48,18.43,18.46,49300.0,13.4277,13.4422,13.4058,13.4277,49300.0
2010-12-03 13:00:00,18.46,18.48,18.43,18.44,80500.0,13.4277,13.4422,13.4058,13.4131,80500.0
2010-12-03 13:30:00,18.44,18.48,18.39,18.42,119100.0,13.4131,13.4422,13.3767,13.3986,119100.0
2010-12-03 14:00:00,18.43,18.43,18.37,18.42,54400.0,13.4058,13.4058,13.3622,13.3986,54400.0
2010-12-03 14:30:00,18.42,18.43,18.4,18.41,168000.0,13.3986,13.4058,13.384,13.3913,168000.0
2010-12-03 15:00:00,18.41,18.51,18.41,18.5,58000.0,13.3913,13.464,13.3913,13.4568,58000.0
2010-12-03 15:30:00,18.51,18.7,18.5,18.59,148000.0,13.464,13.6022,13.4568,13.5222,148000.0
2010-12-06 09:30:00,18.58,18.65,18.46,18.51,50000.0,13.5149,13.5659,13.4277,13.464,50000.0
2010-12-06 10:00:00,18.49,18.5,18.42,18.42,47900.0,13.4495,13.4568,13.3986,13.3986,47900.0
2010-12-06 10:30:00,18.44,18.48,18.41,18.48,33600.0,13.4131,13.4422,13.3913,13.4422,33600.0
2010-12-06 11:00:00,18.47,18.52,18.46,18.47,81700.0,13.4349,13.4713,13.4277,13.4349,81700.0
2010-12-06 11:30:00,18.47,18.5,18.46,18.5,26600.0,13.4349,13.4568,13.4277,13.4568,26600.0
2010-12-06 12:00:00,18.5,18.5,18.47,18.48,19000.0,13.4568,13.4568,13.4349,13.4422,19000.0
2010-12-06 12:30:00,18.49,18.5,18.44,18.44,39200.0,13.4495,13.4568,13.4131,13.4131,39200.0
2010-12-06 13:00:00,18.45,18.47,18.4,18.41,101700.0,13.4204,13.4349,13.384,13.3913,101700.0
2010-12-06 13:30:00,18.4,18.41,18.38,18.39,40000.0,13.384,13.3913,13.3695,13.3767,40000.0
2010-12-06 14:00:00,18.39,18.43,18.38,18.43,106000.0,13.3767,13.4058,13.3695,13.4058,106000.0
2010-12-06 14:30:00,18.43,18.45,18.39,18.39,124500.0,13.4058,13.4204,13.3767,13.3767,124500.0
2010-12-06 15:00:00,18.39,18.41,18.39,18.4,73700.0,13.3767,13.3913,13.3767,13.384,73700.0
2010-12-06 15:30:00,18.4,18.4,18.39,18.39,128300.0,13.384,13.384,13.3767,13.3767,128300.0
2010-12-07 09:30:00,18.58,18.6,18.28,18.33,86900.0,13.5149,13.5295,13.2967,13.3331,86900.0
2010-12-07 10:00:00,18.32,18.35,18.22,18.24,84800.0,13.3258,13.3476,13.2531,13.2676,84800.0
2010-12-07 10:30:00,18.23,18.23,18.14,18.2,100000.0,13.2604,13.2604,13.1949,13.2385,100000.0
2010-12-07 11:00:00,18.19,18.26,18.18,18.25,87100.0,13.2313,13.2822,13.224,13.2749,87100.0
2010-12-07 11:30:00,18.25,18.26,18.24,18.25,30800.0,13.2749,13.2822,13.2676,13.2749,30800.0
2010-12-07 12:00:00,18.25,18.26,18.23,18.25,45500.0,13.2749,13.2822,13.2604,13.2749,45500.0
2010-12-07 12:30:00,18.25,18.26,18.21,18.21,78200.0,13.2749,13.2822,13.2458,13.2458,78200.0
2010-12-07 13:00:00,18.21,18.24,18.2,18.23,48800.0,13.2458,13.2676,13.2385,13.2604,48800.0
2010-12-07 13:30:00,18.24,18.25,18.21,18.23,45100.0,13.2676,13.2749,13.2458,13.2604,45100.0
2010-12-07 14:00:00,18.24,18.24,18.2,18.23,45200.0,13.2676,13.2676,13.2385,13.2604,45200.0
2010-12-07 14:30:00,18.23,18.26,18.16,18.16,78000.0,13.2604,13.2822,13.2094,13.2094,78000.0
2010-12-07 15:00:00,18.16,18.22,18.15,18.19,166500.0,13.2094,13.2531,13.2022,13.2313,166500.0
2010-12-07 15:30:00,18.2,18.2,18.17,18.2,575000.0,13.2385,13.2385,13.2167,13.2385,575000.0
2010-12-08 09:30:00,18.25,18.28,18.11,18.12,237300.0,13.2749,13.2967,13.1731,13.1803,237300.0
2010-12-08 10:00:00,18.12,18.15,18.07,18.15,70600.0,13.1803,13.2022,13.144,13.2022,70600.0
2010-12-08 10:30:00,18.14,18.17,18.07,18.15,35700.0,13.1949,13.2167,13.144,13.2022,35700.0
2010-12-08 11:00:00,18.16,18.23,18.15,18.21,23100.0,13.2094,13.2604,13.2022,13.2458,23100.0
2010-12-08 11:30:00,18.22,18.3,18.2,18.29,45800.0,13.2531,13.3113,13.2385,13.304,45800.0
2010-12-08 12:00:00,18.3,18.31,18.26,18.26,30500.0,13.3113,13.3185,13.2822,13.2822,30500.0
2010-12-08 12:30:00,18.26,18.27,18.14,18.14,15200.0,13.2822,13.2894,13.1949,13.1949,15200.0
2010-12-08 13:00:00,18.14,18.17,18.1,18.1,31000.0,13.1949,13.2167,13.1658,13.1658,31000.0
2010-12-08 13:30:00,18.1,18.12,18.09,18.12,12300.0,13.1658,13.1803,13.1585,13.1803,12300.0
2010-12-08 14:00:00,18.11,18.12,18.09,18.11,28800.0,13.1731,13.1803,13.1585,13.1731,28800.0
2010-12-08 14:30:00,18.11,18.11,18.08,18.1,36600.0,13.1731,13.1731,13.1512,13.1658,36600.0
2010-12-08 15:00:00,18.1,18.13,18.06,18.06,66500.0,13.1658,13.1876,13.1367,13.1367,66500.0
2010-12-08 15:30:00,18.07,18.09,18.05,18.07,99900.0,13.144,13.1585,13.1294,13.144,99900.0
2010-12-09 09:30:00,18.2,18.32,18.1,18.29,43200.0,13.2385,13.3258,13.1658,13.304,43200.0
2010-12-09 10:00:00,18.3,18.3,18.13,18.15,33700.0,13.3113,13.3113,13.1876,13.2022,33700.0
2010-12-09 10:30:00,18.15,18.16,18.03,18.06,28300.0,13.2022,13.2094,13.1149,13.1367,28300.0
2010-12-09 11:00:00,18.07,18.12,18.06,18.11,24800.0,13.144,13.1803,13.1367,13.1731,24800.0
2010-12-09 11:30:00,18.12,18.13,18.0,18.03,38900.0,13.1803,13.1876,13.0931,13.1149,38900.0
2010-12-09 12:00:00,18.03,18.06,18.02,18.04,17500.0,13.1149,13.1367,13.1076,13.1221,17500.0
2010-12-09 12:30:00,18.04,18.11,18.03,18.09,16300.0,13.1221,13.1731,13.1149,13.1585,16300.0
2010-12-09 13:00:00,18.1,18.19,18.07,18.19,25300.0,13.1658,13.2313,13.144,13.2313,25300.0
2010-12-09 13:30:00,18.2,18.21,18.13,18.14,16100.0,13.2385,13.2458,13.1876,13.1949,16100.0
2010-12-09 14:00:00,18.15,18.15,18.09,18.09,35800.0,13.2022,13.2022,13.1585,13.1585,35800.0
2010-12-09 14:30:00,18.09,18.11,18.03,18.09,125900.0,13.1585,13.1731,13.1149,13.1585,125900.0
2010-12-09 15:00:00,18.1,18.1,18.07,18.09,22400.0,13.1658,13.1658,13.144,13.1585,22400.0
2010-12-09 15:30:00,18.09,18.11,18.08,18.09,59500.0,13.1585,13.1731,13.1512,13.1585,59500.0
2010-12-10 09:30:00,18.14,18.14,18.07,18.09,45300.0,13.1949,13.1949,13.144,13.1585,45300.0
2010-12-10 10:00:00,18.09,18.13,18.07,18.12,11500.0,13.1585,13.1876,13.144,13.1803,11500.0
2010-12-10 10:30:00,18.12,18.14,18.09,18.09,20900.0,13.1803,13.1949,13.1585,13.1585,20900.0
2010-12-10 11:00:00,18.09,18.11,18.07,18.07,116900.0,13.1585,13.1731,13.144,13.144,116900.0
2010-12-10 11:30:00,18.07,18.09,18.04,18.08,21500.0,13.144,13.1585,13.1221,13.1512,21500.0
2010-12-10 12:00:00,18.08,18.14,18.07,18.09,72800.0,13.1512,13.1949,13.144,13.1585,72800.0
2010-12-10 12:30:00,18.1,18.12,18.09,18.12,26400.0,13.1658,13.1803,13.1585,13.1803,26400.0
2010-12-10 13:00:00,18.12,18.17,18.08,18.11,90200.0,13.1803,13.2167,13.1512,13.1731,90200.0
2010-12-10 13:30:00,18.11,18.16,18.1,18.15,11400.0,13.1731,13.2094,13.1658,13.2022,11400.0
2010-12-10 14:00:00,18.15,18.17,18.14,18.15,21100.0,13.2022,13.2167,13.1949,13.2022,21100.0
2010-12-10 14:30:00,18.15,18.16,18.12,18.12,26300.0,13.2022,13.2094,13.1803,13.1803,26300.0
2010-12-10 15:00:00,18.12,18.13,18.08,18.09,49300.0,13.1803,13.1876,13.1512,13.1585,49300.0
2010-12-10 15:30:00,18.1,18.13,18.06,18.1,140300.0,13.1658,13.1876,13.1367,13.1658,140300.0
2010-12-13 09:30:00,18.18,18.18,18.0,18.04,32400.0,13.224,13.224,13.0931,13.1221,32400.0
2010-12-13 10:00:00,18.04,18.08,17.92,17.97,121200.0,13.1221,13.1512,13.0349,13.0712,121200.0
2010-12-13 10:30:00,17.98,18.09,17.97,18.09,37800.0,13.0785,13.1585,13.0712,13.1585,37800.0
2010-12-13 11:00:00,18.09,18.1,18.05,18.06,18400.0,13.1585,13.1658,13.1294,13.1367,18400.0
2010-12-13 11:30:00,18.06,18.07,18.0,18.01,19300.0,13.1367,13.144,13.0931,13.1003,19300.0
2010-12-13 12:00:00,18.0,18.01,17.99,18.01,24600.0,13.0931,13.1003,13.0858,13.1003,24600.0
2010-12-13 12:30:00,18.01,18.01,17.99,18.01,24200.0,13.1003,13.1003,13.0858,13.1003,24200.0
2010-12-13 13:00:00,18.0,18.01,17.99,18.0,10100.0,13.0931,13.1003,13.0858,13.0931,10100.0
2010-12-13 13:30:00,18.0,18.0,17.99,18.0,19200.0,13.0931,13.0931,13.0858,13.0931,19200.0
2010-12-13 14:00:00,18.01,18.02,17.99,18.01,19200.0,13.1003,13.1076,13.0858,13.1003,19200.0
2010-12-13 14:30:00,18.01,18.03,18.01,18.02,15900.0,13.1003,13.1149,13.1003,13.1076,15900.0
2010-12-13 15:00:00,18.01,18.01,17.99,18.0,34200.0,13.1003,13.1003,13.0858,13.0931,34200.0
2010-12-13 15:30:00,18.01,18.02,17.99,18.0,88200.0,13.1003,13.1076,13.0858,13.0931,88200.0
2010-12-14 09:30:00,18.05,18.13,17.96,18.01,19100.0,13.1294,13.1876,13.064,13.1003,19100.0
2010-12-14 10:00:00,18.02,18.03,17.98,17.99,26000.0,13.1076,13.1149,13.0785,13.0858,26000.0
2010-12-14 10:30:00,17.99,18.01,17.98,17.98,13600.0,13.0858,13.1003,13.0785,13.0785,13600.0
2010-12-14 11:00:00,17.99,18.0,17.98,17.99,45900.0,13.0858,13.0931,13.0785,13.0858,45900.0
2010-12-14 11:30:00,17.99,18.01,17.98,17.99,51800.0,13.0858,13.1003,13.0785,13.0858,51800.0
2010-12-14 12:00:00,18.0,18.0,17.99,17.99,24900.0,13.0931,13.0931,13.0858,13.0858,24900.0
2010-12-14 12:30:00,17.99,18.0,17.98,18.0,19600.0,13.0858,13.0931,13.0785,13.0931,19600.0
2010-12-14 13:00:00,17.99,18.0,17.98,18.0,21500.0,13.0858,13.0931,13.0785,13.0931,21500.0
2010-12-14 13:30:00,18.0,18.0,17.97,17.97,71300.0,13.0931,13.0931,13.0712,13.0712,71300.0
2010-12-14 14:00:00,17.97,18.0,17.97,17.98,27000.0,13.0712,13.0931,13.0712,13.0785,27000.0
2010-12-14 14:30:00,17.98,18.01,17.92,17.93,58300.0,13.0785,13.1003,13.0349,13.0421,58300.0
2010-12-14 15:00:00,17.94,18.0,17.93,17.99,66100.0,13.0494,13.0931,13.0421,13.0858,66100.0
2010-12-14 15:30:00,17.99,17.99,17.9,17.93,97900.0,13.0858,13.0858,13.0203,13.0421,97900.0
2010-12-15 09:30:00,17.93,17.93,17.76,17.83,36100.0,13.0421,13.0421,12.9185,12.9694,36100.0
2010-12-15 10:00:00,17.83,17.84,17.76,17.76,25400.0,12.9694,12.9767,12.9185,12.9185,25400.0
2010-12-15 10:30:00,17.76,17.77,17.75,17.75,28100.0,12.9185,12.9258,12.9112,12.9112,28100.0
2010-12-15 11:00:00,17.75,17.77,17.73,17.76,30400.0,12.9112,12.9258,12.8967,12.9185,30400.0
2010-12-15 11:30:00,17.75,17.76,17.72,17.73,26900.0,12.9112,12.9185,12.8894,12.8967,26900.0
2010-12-15 12:00:00,17.73,17.76,17.72,17.75,16900.0,12.8967,12.9185,12.8894,12.9112,16900.0
2010-12-15 12:30:00,17.75,17.76,17.66,17.69,38600.0,12.9112,12.9185,12.8457,12.8676,38600.0
2010-12-15 13:00:00,17.7,17.74,17.67,17.71,51700.0,12.8748,12.9039,12.853,12.8821,51700.0
2010-12-15 13:30:00,17.71,17.75,17.64,17.74,33600.0,12.8821,12.9112,12.8312,12.9039,33600.0
2010-12-15 14:00:00,17.74,17.76,17.68,17.68,266800.0,12.9039,12.9185,12.8603,12.8603,266800.0
2010-12-15 14:30:00,17.69,17.7,17.62,17.7,54100.0,12.8676,12.8748,12.8166,12.8748,54100.0
2010-12-15 15:00:00,17.69,17.71,17.68,17.7,441500.0,12.8676,12.8821,12.8603,12.8748,441500.0
2010-12-15 15:30:00,17.7,17.74,17.59,17.6,353700.0,12.8748,12.9039,12.7948,12.8021,353700.0
2010-12-16 09:30:00,17.66,17.67,17.33,17.34,84900.0,12.8457,12.853,12.6057,12.613,84900.0
2010-12-16 10:00:00,17.33,17.46,17.33,17.4,108300.0,12.6057,12.7003,12.6057,12.6566,108300.0
2010-12-16 10:30:00,17.41,17.41,17.34,17.38,39900.0,12.6639,12.6639,12.613,12.6421,39900.0
2010-12-16 11:00:00,17.37,17.51,17.35,17.45,119500.0,12.6348,12.7366,12.6202,12.693,119500.0
2010-12-16 11:30:00,17.44,17.44,17.37,17.4,36700.0,12.6857,12.6857,12.6348,12.6566,36700.0
2010-12-16 12:00:00,17.4,17.44,17.33,17.38,59600.0,12.6566,12.6857,12.6057,12.6421,59600.0
2010-12-16 12:30:00,17.39,17.59,17.39,17.54,284100.0,12.6493,12.7948,12.6493,12.7585,284100.0
2010-12-16 13:00:00,17.54,17.6,17.53,17.56,251900.0,12.7585,12.8021,12.7512,12.773,251900.0
2010-12-16 13:30:00,17.56,17.61,17.52,17.56,128400.0,12.773,12.8094,12.7439,12.773,128400.0
2010-12-16 14:00:00,17.56,17.6,17.52,17.57,463500.0,12.773,12.8021,12.7439,12.7803,463500.0
2010-12-16 14:30:00,17.57,17.58,17.53,17.56,171100.0,12.7803,12.7875,12.7512,12.773,171100.0
2010-12-16 15:00:00,17.56,17.66,17.56,17.64,75500.0,12.773,12.8457,12.773,12.8312,75500.0
2010-12-16 15:30:00,17.65,17.65,17.59,17.61,124200.0,12.8385,12.8385,12.7948,12.8094,124200.0
2010-12-17 09:30:00,17.63,17.63,17.35,17.35,195900.0,12.8239,12.8239,12.6202,12.6202,195900.0
2010-12-17 10:00:00,17.35,17.43,17.31,17.36,127400.0,12.6202,12.6784,12.5912,12.6275,127400.0
2010-12-17 10:30:00,17.36,17.36,17.33,17.35,78100.0,12.6275,12.6275,12.6057,12.6202,78100.0
2010-12-17 11:00:00,17.34,17.56,17.34,17.54,102100.0,12.613,12.773,12.613,12.7585,102100.0
2010-12-17 11:30:00,17.55,17.57,17.51,17.52,86300.0,12.7657,12.7803,12.7366,12.7439,86300.0
2010-12-17 12:00:00,17.52,17.53,17.48,17.49,58800.0,12.7439,12.7512,12.7148,12.7221,58800.0
2010-12-17 12:30:00,17.49,17.49,17.44,17.48,50000.0,12.7221,12.7221,12.6857,12.7148,50000.0
2010-12-17 13:00:00,17.49,17.55,17.49,17.55,42100.0,12.7221,12.7657,12.7221,12.7657,42100.0
2010-12-17 13:30:00,17.55,17.55,17.5,17.5,30500.0,12.7657,12.7657,12.7294,12.7294,30500.0
2010-12-17 14:00:00,17.5,17.58,17.5,17.53,52600.0,12.7294,12.7875,12.7294,12.7512,52600.0
2010-12-17 14:30:00,17.53,17.55,17.51,17.51,54800.0,12.7512,12.7657,12.7366,12.7366,54800.0
2010-12-17 15:00:00,17.51,17.55,17.49,17.51,142700.0,12.7366,12.7657,12.7221,12.7366,142700.0
2010-12-17 15:30:00,17.52,17.54,17.45,17.51,454500.0,12.7439,12.7585,12.693,12.7366,454500.0
2010-12-20 09:30:00,17.52,17.62,17.39,17.44,69900.0,12.7439,12.8166,12.6493,12.6857,69900.0
2010-12-20 10:00:00,17.45,17.48,17.35,17.47,129200.0,12.693,12.7148,12.6202,12.7075,129200.0
2010-12-20 10:30:00,17.47,17.55,17.45,17.51,100700.0,12.7075,12.7657,12.693,12.7366,100700.0
2010-12-20 11:00:00,17.5,17.53,17.49,17.5,57200.0,12.7294,12.7512,12.7221,12.7294,57200.0
2010-12-20 11:30:00,17.5,17.54,17.5,17.5,36200.0,12.7294,12.7585,12.7294,12.7294,36200.0
2010-12-20 12:00:00,17.5,17.51,17.49,17.5,32800.0,12.7294,12.7366,12.7221,12.7294,32800.0
2010-12-20 12:30:00,17.5,17.53,17.48,17.52,69600.0,12.7294,12.7512,12.7148,12.7439,69600.0
2010-12-20 13:00:00,17.52,17.52,17.49,17.49,14100.0,12.7439,12.7439,12.7221,12.7221,14100.0
2010-12-20 13:30:00,17.49,17.51,17.49,17.5,11700.0,12.7221,12.7366,12.7221,12.7294,11700.0
2010-12-20 14:00:00,17.5,17.59,17.5,17.58,52800.0,12.7294,12.7948,12.7294,12.7875,52800.0
2010-12-20 14:30:00,17.58,17.6,17.56,17.56,33400.0,12.7875,12.8021,12.773,12.773,33400.0
2010-12-20 15:00:00,17.57,17.57,17.52,17.54,27900.0,12.7803,12.7803,12.7439,12.7585,27900.0
2010-12-20 15:30:00,17.53,17.58,17.53,17.56,117500.0,12.7512,12.7875,12.7512,12.773,117500.0
2010-12-21 09:30:00,17.64,17.88,17.56,17.6,64300.0,12.8312,13.0058,12.773,12.8021,64300.0
2010-12-21 10:00:00,17.6,17.64,17.59,17.64,30700.0,12.8021,12.8312,12.7948,12.8312,30700.0
2010-12-21 10:30:00,17.64,17.72,17.63,17.66,36600.0,12.8312,12.8894,12.8239,12.8457,36600.0
2010-12-21 11:00:00,17.67,17.67,17.6,17.62,23300.0,12.853,12.853,12.8021,12.8166,23300.0
2010-12-21 11:30:00,17.63,17.63,17.6,17.61,24700.0,12.8239,12.8239,12.8021,12.8094,24700.0
2010-12-21 12:00:00,17.6,17.61,17.6,17.61,22400.0,12.8021,12.8094,12.8021,12.8094,22400.0
2010-12-21 12:30:00,17.61,17.66,17.6,17.64,24000.0,12.8094,12.8457,12.8021,12.8312,24000.0
2010-12-21 13:00:00,17.65,17.65,17.61,17.63,29000.0,12.8385,12.8385,12.8094,12.8239,29000.0
2010-12-21 13:30:00,17.63,17.7,17.63,17.69,42900.0,12.8239,12.8748,12.8239,12.8676,42900.0
2010-12-21 14:00:00,17.69,17.7,17.69,17.69,26400.0,12.8676,12.8748,12.8676,12.8676,26400.0
2010-12-21 14:30:00,17.69,17.71,17.65,17.67,21100.0,12.8676,12.8821,12.8385,12.853,21100.0
2010-12-21 15:00:00,17.68,17.69,17.67,17.67,33200.0,12.8603,12.8676,12.853,12.853,33200.0
2010-12-21 15:30:00,17.67,17.73,17.65,17.72,112300.0,12.853,12.8967,12.8385,12.8894,112300.0
2010-12-22 09:30:00,17.8,17.81,17.64,17.75,92600.0,12.9476,12.9548,12.8312,12.9112,92600.0
2010-12-22 10:00:00,17.75,17.78,17.74,17.74,26300.0,12.9112,12.933,12.9039,12.9039,26300.0
2010-12-22 10:30:00,17.74,17.77,17.68,17.74,167400.0,12.9039,12.9258,12.8603,12.9039,167400.0
2010-12-22 11:00:00,17.72,17.78,17.72,17.77,32500.0,12.8894,12.933,12.8894,12.9258,32500.0
2010-12-22 11:30:00,17.77,17.8,17.74,17.78,31200.0,12.9258,12.9476,12.9039,12.933,31200.0
2010-12-22 12:00:00,17.77,17.8,17.76,17.8,42200.0,12.9258,12.9476,12.9185,12.9476,42200.0
2010-12-22 12:30:00,17.8,17.8,17.75,17.77,25700.0,12.9476,12.9476,12.9112,12.9258,25700.0
2010-12-22 13:00:00,17.76,17.77,17.73,17.74,60800.0,12.9185,12.9258,12.8967,12.9039,60800.0
2010-12-22 13:30:00,17.74,17.76,17.73,17.75,30600.0,12.9039,12.9185,12.8967,12.9112,30600.0
2010-12-22 14:00:00,17.76,17.76,17.74,17.75,29600.0,12.9185,12.9185,12.9039,12.9112,29600.0
2010-12-22 14:30:00,17.74,17.78,17.73,17.75,80700.0,12.9039,12.933,12.8967,12.9112,80700.0
2010-12-22 15:00:00,17.74,17.79,17.74,17.79,78400.0,12.9039,12.9403,12.9039,12.9403,78400.0
2010-12-22 15:30:00,17.79,17.84,17.75,17.82,165200.0,12.9403,12.9767,12.9112,12.9621,165200.0
2010-12-23 09:30:00,17.78,17.86,17.76,17.84,20500.0,12.933,12.9912,12.9185,12.9767,20500.0
2010-12-23 10:00:00,17.84,17.87,17.78,17.78,24600.0,12.9767,12.9985,12.933,12.933,24600.0
2010-12-23 10:30:00,17.79,17.85,17.79,17.85,14200.0,12.9403,12.9839,12.9403,12.9839,14200.0
2010-12-23 11:00:00,17.84,17.87,17.83,17.86,12600.0,12.9767,12.9985,12.9694,12.9912,12600.0
2010-12-23 11:30:00,17.86,17.86,17.81,17.85,26000.0,12.9912,12.9912,12.9548,12.9839,26000.0
2010-12-23 12:00:00,17.85,17.86,17.83,17.84,22500.0,12.9839,12.9912,12.9694,12.9767,22500.0
2010-12-23 12:30:00,17.83,17.83,17.81,17.82,13000.0,12.9694,12.9694,12.9548,12.9621,13000.0
2010-12-23 13:00:00,17.82,17.82,17.75,17.76,19600.0,12.9621,12.9621,12.9112,12.9185,19600.0
2010-12-23 13:30:00,17.76,17.81,17.75,17.79,17800.0,12.9185,12.9548,12.9112,12.9403,17800.0
2010-12-23 14:00:00,17.79,17.85,17.76,17.78,25800.0,12.9403,12.9839,12.9185,12.933,25800.0
2010-12-23 14:30:00,17.77,17.78,17.75,17.75,9700.0,12.9258,12.933,12.9112,12.9112,9700.0
2010-12-23 15:00:00,17.76,17.78,17.75,17.76,26800.0,12.9185,12.933,12.9112,12.9185,26800.0
2010-12-23 15:30:00,17.77,17.77,17.71,17.77,82600.0,12.9258,12.9258,12.8821,12.9258,82600.0
2010-12-27 09:30:00,17.65,17.72,17.41,17.41,91200.0,12.8385,12.8894,12.6639,12.6639,91200.0
2010-12-27 10:00:00,17.42,17.48,17.36,17.48,75900.0,12.6712,12.7148,12.6275,12.7148,75900.0
2010-12-27 10:30:00,17.48,17.48,17.41,17.41,18700.0,12.7148,12.7148,12.6639,12.6639,18700.0
2010-12-27 11:00:00,17.42,17.48,17.41,17.48,20800.0,12.6712,12.7148,12.6639,12.7148,20800.0
2010-12-27 11:30:00,17.48,17.48,17.47,17.48,18000.0,12.7148,12.7148,12.7075,12.7148,18000.0
2010-12-27 12:00:00,17.48,17.54,17.48,17.51,25000.0,12.7148,12.7585,12.7148,12.7366,25000.0
2010-12-27 12:30:00,17.52,17.53,17.49,17.49,23200.0,12.7439,12.7512,12.7221,12.7221,23200.0
2010-12-27 13:00:00,17.49,17.53,17.49,17.5,27900.0,12.7221,12.7512,12.7221,12.7294,27900.0
2010-12-27 13:30:00,17.51,17.55,17.51,17.54,12500.0,12.7366,12.7657,12.7366,12.7585,12500.0
2010-12-27 14:00:00,17.54,17.57,17.54,17.57,13000.0,12.7585,12.7803,12.7585,12.7803,13000.0
2010-12-27 14:30:00,17.57,17.57,17.5,17.51,26900.0,12.7803,12.7803,12.7294,12.7366,26900.0
2010-12-27 15:00:00,17.5,17.52,17.49,17.51,30700.0,12.7294,12.7439,12.7221,12.7366,30700.0
2010-12-27 15:30:00,17.52,17.53,17.49,17.5,71700.0,12.7439,12.7512,12.7221,12.7294,71700.0
2010-12-28 09:30:00,17.56,17.58,17.41,17.42,87800.0,12.773,12.7875,12.6639,12.6712,87800.0
2010-12-28 10:00:00,17.41,17.42,17.24,17.28,126500.0,12.6639,12.6712,12.5402,12.5693,126500.0
2010-12-28 10:30:00,17.28,17.28,17.2,17.23,52200.0,12.5693,12.5693,12.5111,12.533,52200.0
2010-12-28 11:00:00,17.22,17.24,17.17,17.19,45600.0,12.5257,12.5402,12.4893,12.5039,45600.0
2010-12-28 11:30:00,17.2,17.22,17.16,17.2,54600.0,12.5111,12.5257,12.482,12.5111,54600.0
2010-12-28 12:00:00,17.2,17.2,17.11,17.16,63600.0,12.5111,12.5111,12.4457,12.482,63600.0
2010-12-28 12:30:00,17.16,17.17,17.13,17.15,37900.0,12.482,12.4893,12.4602,12.4748,37900.0
2010-12-28 13:00:00,17.14,17.17,17.14,17.17,67800.0,12.4675,12.4893,12.4675,12.4893,67800.0
2010-12-28 13:30:00,17.17,17.17,17.14,17.14,40200.0,12.4893,12.4893,12.4675,12.4675,40200.0
2010-12-28 14:00:00,17.15,17.25,17.14,17.21,163100.0,12.4748,12.5475,12.4675,12.5184,163100.0
2010-12-28 14:30:00,17.22,17.22,17.18,17.19,63200.0,12.5257,12.5257,12.4966,12.5039,63200.0
2010-12-28 15:00:00,17.2,17.22,17.18,17.2,69000.0,12.5111,12.5257,12.4966,12.5111,69000.0
2010-12-28 15:30:00,17.2,17.28,17.19,17.28,220100.0,12.5111,12.5693,12.5039,12.5693,220100.0
2010-12-29 09:30:00,17.32,17.4,17.32,17.37,23900.0,12.5984,12.6566,12.5984,12.6348,23900.0
2010-12-29 10:00:00,17.37,17.43,17.37,17.4,25700.0,12.6348,12.6784,12.6348,12.6566,25700.0
2010-12-29 10:30:00,17.39,17.39,17.31,17.31,33600.0,12.6493,12.6493,12.5912,12.5912,33600.0
2010-12-29 11:00:00,17.32,17.33,17.29,17.3,23500.0,12.5984,12.6057,12.5766,12.5839,23500.0
2010-12-29 11:30:00,17.29,17.3,17.28,17.3,21300.0,12.5766,12.5839,12.5693,12.5839,21300.0
2010-12-29 12:00:00,17.3,17.3,17.27,17.28,15500.0,12.5839,12.5839,12.5621,12.5693,15500.0
2010-12-29 12:30:00,17.27,17.27,17.24,17.25,10500.0,12.5621,12.5621,12.5402,12.5475,10500.0
2010-12-29 13:00:00,17.24,17.26,17.24,17.25,11300.0,12.5402,12.5548,12.5402,12.5475,11300.0
2010-12-29 13:30:00,17.25,17.25,17.23,17.24,17100.0,12.5475,12.5475,12.533,12.5402,17100.0
2010-12-29 14:00:00,17.24,17.25,17.23,17.25,20000.0,12.5402,12.5475,12.533,12.5475,20000.0
2010-12-29 14:30:00,17.25,17.29,17.24,17.29,23200.0,12.5475,12.5766,12.5402,12.5766,23200.0
2010-12-29 15:00:00,17.29,17.33,17.28,17.29,154100.0,12.5766,12.6057,12.5693,12.5766,154100.0
2010-12-29 15:30:00,17.28,17.29,17.23,17.25,82700.0,12.5693,12.5766,12.533,12.5475,82700.0
2010-12-30 09:30:00,17.27,17.46,17.26,17.35,63000.0,12.5621,12.7003,12.5548,12.6202,63000.0
2010-12-30 10:00:00,17.34,17.37,17.29,17.3,133600.0,12.613,12.6348,12.5766,12.5839,133600.0
2010-12-30 10:30:00,17.29,17.31,17.25,17.28,74600.0,12.5766,12.5912,12.5475,12.5693,74600.0
2010-12-30 11:00:00,17.27,17.28,17.18,17.22,32600.0,12.5621,12.5693,12.4966,12.5257,32600.0
2010-12-30 11:30:00,17.22,17.24,17.22,17.22,45200.0,12.5257,12.5402,12.5257,12.5257,45200.0
2010-12-30 12:00:00,17.22,17.22,17.18,17.19,20700.0,12.5257,12.5257,12.4966,12.5039,20700.0
2010-12-30 12:30:00,17.2,17.24,17.19,17.23,17700.0,12.5111,12.5402,12.5039,12.533,17700.0
2010-12-30 13:00:00,17.23,17.23,17.21,17.22,12200.0,12.533,12.533,12.5184,12.5257,12200.0
2010-12-30 13:30:00,17.22,17.25,17.17,17.21,154800.0,12.5257,12.5475,12.4893,12.5184,154800.0
2010-12-30 14:00:00,17.22,17.26,17.22,17.25,21500.0,12.5257,12.5548,12.5257,12.5475,21500.0
2010-12-30 14:30:00,17.25,17.27,17.21,17.26,113400.0,12.5475,12.5621,12.5184,12.5548,113400.0
2010-12-30 15:00:00,17.26,17.4,17.25,17.4,61400.0,12.5548,12.6566,12.5475,12.6566,61400.0
2010-12-30 15:30:00,17.4,17.4,17.35,17.37,110300.0,12.6566,12.6566,12.6202,12.6348,110300.0
2010-12-31 09:30:00,17.37,17.5,17.37,17.45,51300.0,12.6348,12.7294,12.6348,12.693,51300.0
2010-12-31 10:00:00,17.43,17.5,17.42,17.47,29800.0,12.6784,12.7294,12.6712,12.7075,29800.0
2010-12-31 10:30:00,17.46,17.5,17.38,17.4,51600.0,12.7003,12.7294,12.6421,12.6566,51600.0
2010-12-31 11:00:00,17.4,17.4,17.34,17.35,47700.0,12.6566,12.6566,12.613,12.6202,47700.0
2010-12-31 11:30:00,17.35,17.39,17.29,17.3,37400.0,12.6202,12.6493,12.5766,12.5839,37400.0
2010-12-31 12:00:00,17.29,17.29,17.25,17.28,39600.0,12.5766,12.5766,12.5475,12.5693,39600.0
2010-12-31 12:30:00,17.29,17.34,17.27,17.31,41700.0,12.5766,12.613,12.5621,12.5912,41700.0
2010-12-31 13:00:00,17.3,17.38,17.3,17.38,10300.0,12.5839,12.6421,12.5839,12.6421,10300.0
2010-12-31 13:30:00,17.37,17.38,17.32,17.32,24100.0,12.6348,12.6421,12.5984,12.5984,24100.0
2010-12-31 14:00:00,17.32,17.33,17.29,17.3,16600.0,12.5984,12.6057,12.5766,12.5839,16600.0
2010-12-31 14:30:00,17.3,17.31,17.27,17.28,17900.0,12.5839,12.5912,12.5621,12.5693,17900.0
2010-12-31 15:00:00,17.27,17.31,17.27,17.31,28600.0,12.5621,12.5912,12.5621,12.5912,28600.0
2010-12-31 15:30:00,17.31,17.32,17.24,17.26,131600.0,12.5912,12.5984,12.5402,12.5548,131600.0
2011-01-03 09:30:00,17.32,17.36,17.2,17.21,74600.0,12.5984,12.6275,12.5111,12.5184,74600.0
2011-01-03 10:00:00,17.21,17.28,17.2,17.25,70000.0,12.5184,12.5693,12.5111,12.5475,70000.0
2011-01-03 10:30:00,17.25,17.37,17.25,17.33,123300.0,12.5475,12.6348,12.5475,12.6057,123300.0
2011-01-03 11:00:00,17.33,17.37,17.32,17.35,65500.0,12.6057,12.6348,12.5984,12.6202,65500.0
2011-01-03 11:30:00,17.35,17.37,17.31,17.33,72600.0,12.6202,12.6348,12.5912,12.6057,72600.0
2011-01-03 12:00:00,17.33,17.34,17.32,17.32,24200.0,12.6057,12.613,12.5984,12.5984,24200.0
2011-01-03 12:30:00,17.32,17.33,17.25,17.25,106500.0,12.5984,12.6057,12.5475,12.5475,106500.0
2011-01-03 13:00:00,17.26,17.27,17.25,17.26,38300.0,12.5548,12.5621,12.5475,12.5548,38300.0
2011-01-03 13:30:00,17.25,17.27,17.25,17.26,43100.0,12.5475,12.5621,12.5475,12.5548,43100.0
2011-01-03 14:00:00,17.27,17.27,17.26,17.27,20100.0,12.5621,12.5621,12.5548,12.5621,20100.0
2011-01-03 14:30:00,17.27,17.31,17.26,17.31,65600.0,12.5621,12.5912,12.5548,12.5912,65600.0
2011-01-03 15:00:00,17.32,17.34,17.32,17.34,38800.0,12.5984,12.613,12.5984,12.613,38800.0
2011-01-03 15:30:00,17.34,17.39,17.32,17.33,120900.0,12.613,12.6493,12.5984,12.6057,120900.0
2011-01-04 09:30:00,17.48,17.5,17.35,17.42,70800.0,12.7148,12.7294,12.6202,12.6712,70800.0
2011-01-04 10:00:00,17.42,17.5,17.4,17.48,71800.0,12.6712,12.7294,12.6566,12.7148,71800.0
2011-01-04 10:30:00,17.49,17.7,17.49,17.66,121400.0,12.7221,12.8748,12.7221,12.8457,121400.0
2011-01-04 11:00:00,17.67,17.74,17.65,17.69,112600.0,12.853,12.9039,12.8385,12.8676,112600.0
2011-01-04 11:30:00,17.7,17.73,17.67,17.68,91000.0,12.8748,12.8967,12.853,12.8603,91000.0
2011-01-04 12:00:00,17.67,17.74,17.67,17.71,92900.0,12.853,12.9039,12.853,12.8821,92900.0
2011-01-04 12:30:00,17.7,17.74,17.68,17.72,76100.0,12.8748,12.9039,12.8603,12.8894,76100.0
2011-01-04 13:00:00,17.72,17.78,17.7,17.78,58300.0,12.8894,12.933,12.8748,12.933,58300.0
2011-01-04 13:30:00,17.77,17.85,17.77,17.85,68500.0,12.9258,12.9839,12.9258,12.9839,68500.0
2011-01-04 14:00:00,17.85,17.92,17.83,17.86,206100.0,12.9839,13.0349,12.9694,12.9912,206100.0
2011-01-04 14:30:00,17.85,17.94,17.84,17.94,101500.0,12.9839,13.0494,12.9767,13.0494,101500.0
2011-01-04 15:00:00,17.94,17.96,17.9,17.94,201900.0,13.0494,13.064,13.0203,13.0494,201900.0
2011-01-04 15:30:00,17.94,17.99,17.92,17.95,369300.0,13.0494,13.0858,13.0349,13.0567,369300.0
2011-01-05 09:30:00,17.89,17.89,17.75,17.77,73700.0,13.013,13.013,12.9112,12.9258,73700.0
2011-01-05 10:00:00,17.77,17.79,17.66,17.69,86400.0,12.9258,12.9403,12.8457,12.8676,86400.0
2011-01-05 10:30:00,17.68,17.76,17.67,17.75,63700.0,12.8603,12.9185,12.853,12.9112,63700.0
2011-01-05 11:00:00,17.75,17.79,17.74,17.78,32100.0,12.9112,12.9403,12.9039,12.933,32100.0
2011-01-05 11:30:00,17.78,17.83,17.77,17.83,41000.0,12.933,12.9694,12.9258,12.9694,41000.0
2011-01-05 12:00:00,17.82,17.85,17.81,17.83,32000.0,12.9621,12.9839,12.9548,12.9694,32000.0
2011-01-05 12:30:00,17.84,17.86,17.83,17.84,27200.0,12.9767,12.9912,12.9694,12.9767,27200.0
2011-01-05 13:00:00,17.84,17.89,17.83,17.84,38700.0,12.9767,13.013,12.9694,12.9767,38700.0
2011-01-05 13:30:00,17.84,17.87,17.83,17.85,25800.0,12.9767,12.9985,12.9694,12.9839,25800.0
2011-01-05 14:00:00,17.86,17.87,17.81,17.82,39000.0,12.9912,12.9985,12.9548,12.9621,39000.0
2011-01-05 14:30:00,17.82,17.82,17.8,17.81,44000.0,12.9621,12.9621,12.9476,12.9548,44000.0
2011-01-05 15:00:00,17.82,17.84,17.8,17.81,41600.0,12.9621,12.9767,12.9476,12.9548,41600.0
2011-01-05 15:30:00,17.81,17.83,17.8,17.82,90100.0,12.9548,12.9694,12.9476,12.9621,90100.0
2011-01-06 09:30:00,17.85,17.93,17.63,17.65,67100.0,12.9839,13.0421,12.8239,12.8385,67100.0
2011-01-06 10:00:00,17.64,17.66,17.55,17.58,121200.0,12.8312,12.8457,12.7657,12.7875,121200.0
2011-01-06 10:30:00,17.58,17.62,17.56,17.58,51600.0,12.7875,12.8166,12.773,12.7875,51600.0
2011-01-06 11:00:00,17.58,17.59,17.54,17.55,45000.0,12.7875,12.7948,12.7585,12.7657,45000.0
2011-01-06 11:30:00,17.56,17.56,17.55,17.56,29100.0,12.773,12.773,12.7657,12.773,29100.0
2011-01-06 12:00:00,17.56,17.57,17.53,17.57,99400.0,12.773,12.7803,12.7512,12.7803,99400.0
2011-01-06 12:30:00,17.57,17.61,17.57,17.6,54600.0,12.7803,12.8094,12.7803,12.8021,54600.0
2011-01-06 13:00:00,17.6,17.61,17.59,17.6,31100.0,12.8021,12.8094,12.7948,12.8021,31100.0
2011-01-06 13:30:00,17.61,17.61,17.6,17.61,24000.0,12.8094,12.8094,12.8021,12.8094,24000.0
2011-01-06 14:00:00,17.61,17.63,17.6,17.62,20100.0,12.8094,12.8239,12.8021,12.8166,20100.0
2011-01-06 14:30:00,17.61,17.62,17.58,17.61,103400.0,12.8094,12.8166,12.7875,12.8094,103400.0
2011-01-06 15:00:00,17.62,17.63,17.6,17.61,93400.0,12.8166,12.8239,12.8021,12.8094,93400.0
2011-01-06 15:30:00,17.6,17.62,17.6,17.62,111300.0,12.8021,12.8166,12.8021,12.8166,111300.0
2011-01-07 09:30:00,17.68,17.73,17.59,17.6,34400.0,12.8603,12.8967,12.7948,12.8021,34400.0
2011-01-07 10:00:00,17.6,17.63,17.59,17.6,60100.0,12.8021,12.8239,12.7948,12.8021,60100.0
2011-01-07 10:30:00,17.6,17.61,17.59,17.61,27500.0,12.8021,12.8094,12.7948,12.8094,27500.0
2011-01-07 11:00:00,17.6,17.61,17.51,17.51,31100.0,12.8021,12.8094,12.7366,12.7366,31100.0
2011-01-07 11:30:00,17.51,17.52,17.49,17.52,58100.0,12.7366,12.7439,12.7221,12.7439,58100.0
2011-01-07 12:00:00,17.51,17.52,17.47,17.48,42800.0,12.7366,12.7439,12.7075,12.7148,42800.0
2011-01-07 12:30:00,17.47,17.5,17.41,17.42,51000.0,12.7075,12.7294,12.6639,12.6712,51000.0
2011-01-07 13:00:00,17.42,17.48,17.38,17.41,39800.0,12.6712,12.7148,12.6421,12.6639,39800.0
2011-01-07 13:30:00,17.41,17.45,17.4,17.43,14200.0,12.6639,12.693,12.6566,12.6784,14200.0
2011-01-07 14:00:00,17.43,17.51,17.41,17.5,24300.0,12.6784,12.7366,12.6639,12.7294,24300.0
2011-01-07 14:30:00,17.49,17.52,17.46,17.52,41200.0,12.7221,12.7439,12.7003,12.7439,41200.0
2011-01-07 15:00:00,17.51,17.61,17.51,17.56,52100.0,12.7366,12.8094,12.7366,12.773,52100.0
2011-01-07 15:30:00,17.56,17.59,17.55,17.57,98900.0,12.773,12.7948,12.7657,12.7803,98900.0
2011-01-10 09:30:00,17.53,17.58,17.47,17.5,59300.0,12.7512,12.7875,12.7075,12.7294,59300.0
2011-01-10 10:00:00,17.5,17.62,17.49,17.56,57900.0,12.7294,12.8166,12.7221,12.773,57900.0
2011-01-10 10:30:00,17.57,17.63,17.54,17.57,63900.0,12.7803,12.8239,12.7585,12.7803,63900.0
2011-01-10 11:00:00,17.57,17.65,17.57,17.63,51400.0,12.7803,12.8385,12.7803,12.8239,51400.0
2011-01-10 11:30:00,17.62,17.63,17.59,17.62,24100.0,12.8166,12.8239,12.7948,12.8166,24100.0
2011-01-10 12:00:00,17.61,17.62,17.51,17.51,36400.0,12.8094,12.8166,12.7366,12.7366,36400.0
2011-01-10 12:30:00,17.51,17.53,17.49,17.51,19800.0,12.7366,12.7512,12.7221,12.7366,19800.0
2011-01-10 13:00:00,17.5,17.56,17.5,17.56,24700.0,12.7294,12.773,12.7294,12.773,24700.0
2011-01-10 13:30:00,17.55,17.57,17.5,17.5,28700.0,12.7657,12.7803,12.7294,12.7294,28700.0
2011-01-10 14:00:00,17.5,17.52,17.49,17.5,33500.0,12.7294,12.7439,12.7221,12.7294,33500.0
2011-01-10 14:30:00,17.5,17.55,17.49,17.53,30800.0,12.7294,12.7657,12.7221,12.7512,30800.0
2011-01-10 15:00:00,17.53,17.64,17.53,17.63,41400.0,12.7512,12.8312,12.7512,12.8239,41400.0
2011-01-10 15:30:00,17.64,17.64,17.6,17.6,66600.0,12.8312,12.8312,12.8021,12.8021,66600.0
2011-01-11 09:30:00,17.67,17.78,17.58,17.6,42700.0,12.853,12.933,12.7875,12.8021,42700.0
2011-01-11 10:00:00,17.61,17.66,17.55,17.66,27800.0,12.8094,12.8457,12.7657,12.8457,27800.0
2011-01-11 10:30:00,17.65,17.7,17.63,17.67,19900.0,12.8385,12.8748,12.8239,12.853,19900.0
2011-01-11 11:00:00,17.67,17.74,17.67,17.72,17800.0,12.853,12.9039,12.853,12.8894,17800.0
2011-01-11 11:30:00,17.72,17.74,17.7,17.72,10300.0,12.8894,12.9039,12.8748,12.8894,10300.0
2011-01-11 12:00:00,17.71,17.71,17.68,17.7,9800.0,12.8821,12.8821,12.8603,12.8748,9800.0
2011-01-11 12:30:00,17.7,17.71,17.69,17.69,5700.0,12.8748,12.8821,12.8676,12.8676,5700.0
2011-01-11 13:00:00,17.7,17.7,17.61,17.63,14400.0,12.8748,12.8748,12.8094,12.8239,14400.0
2011-01-11 13:30:00,17.63,17.64,17.59,17.62,137500.0,12.8239,12.8312,12.7948,12.8166,137500.0
2011-01-11 14:00:00,17.62,17.66,17.6,17.65,22700.0,12.8166,12.8457,12.8021,12.8385,22700.0
2011-01-11 14:30:00,17.65,17.65,17.57,17.6,56700.0,12.8385,12.8385,12.7803,12.8021,56700.0
2011-01-11 15:00:00,17.6,17.6,17.52,17.52,110300.0,12.8021,12.8021,12.7439,12.7439,110300.0
2011-01-11 15:30:00,17.53,17.54,17.5,17.54,83300.0,12.7512,12.7585,12.7294,12.7585,83300.0
2011-01-12 09:30:00,17.67,17.85,17.67,17.75,63900.0,12.853,12.9839,12.853,12.9112,63900.0
2011-01-12 10:00:00,17.75,17.75,17.69,17.7,67200.0,12.9112,12.9112,12.8676,12.8748,67200.0
2011-01-12 10:30:00,17.7,17.71,17.69,17.7,54300.0,12.8748,12.8821,12.8676,12.8748,54300.0
2011-01-12 11:00:00,17.7,17.76,17.7,17.73,43600.0,12.8748,12.9185,12.8748,12.8967,43600.0
2011-01-12 11:30:00,17.72,17.74,17.72,17.72,31300.0,12.8894,12.9039,12.8894,12.8894,31300.0
2011-01-12 12:00:00,17.73,17.74,17.71,17.72,31800.0,12.8967,12.9039,12.8821,12.8894,31800.0
2011-01-12 12:30:00,17.72,17.75,17.72,17.75,27600.0,12.8894,12.9112,12.8894,12.9112,27600.0
2011-01-12 13:00:00,17.75,17.76,17.74,17.74,26100.0,12.9112,12.9185,12.9039,12.9039,26100.0
2011-01-12 13:30:00,17.73,17.74,17.68,17.68,25000.0,12.8967,12.9039,12.8603,12.8603,25000.0
2011-01-12 14:00:00,17.68,17.7,17.66,17.69,23700.0,12.8603,12.8748,12.8457,12.8676,23700.0
2011-01-12 14:30:00,17.7,17.71,17.68,17.7,69800.0,12.8748,12.8821,12.8603,12.8748,69800.0
2011-01-12 15:00:00,17.7,17.71,17.65,17.68,53500.0,12.8748,12.8821,12.8385,12.8603,53500.0
2011-01-12 15:30:00,17.68,17.74,17.68,17.73,116400.0,12.8603,12.9039,12.8603,12.8967,116400.0
2011-01-13 09:30:00,17.8,17.82,17.74,17.77,47700.0,12.9476,12.9621,12.9039,12.9258,47700.0
2011-01-13 10:00:00,17.78,17.82,17.72,17.81,20100.0,12.933,12.9621,12.8894,12.9548,20100.0
2011-01-13 10:30:00,17.81,17.85,17.78,17.85,20900.0,12.9548,12.9839,12.933,12.9839,20900.0
2011-01-13 11:00:00,17.84,17.84,17.77,17.78,37100.0,12.9767,12.9767,12.9258,12.933,37100.0
2011-01-13 11:30:00,17.79,17.82,17.76,17.76,55900.0,12.9403,12.9621,12.9185,12.9185,55900.0
2011-01-13 12:00:00,17.76,17.82,17.74,17.74,17900.0,12.9185,12.9621,12.9039,12.9039,17900.0
2011-01-13 12:30:00,17.75,17.8,17.73,17.79,26400.0,12.9112,12.9476,12.8967,12.9403,26400.0
2011-01-13 13:00:00,17.8,17.85,17.75,17.76,33700.0,12.9476,12.9839,12.9112,12.9185,33700.0
2011-01-13 13:30:00,17.77,17.8,17.69,17.76,38200.0,12.9258,12.9476,12.8676,12.9185,38200.0
2011-01-13 14:00:00,17.76,17.79,17.71,17.74,23300.0,12.9185,12.9403,12.8821,12.9039,23300.0
2011-01-13 14:30:00,17.74,17.76,17.71,17.74,89200.0,12.9039,12.9185,12.8821,12.9039,89200.0
2011-01-13 15:00:00,17.75,17.78,17.72,17.72,59500.0,12.9112,12.933,12.8894,12.8894,59500.0
2011-01-13 15:30:00,17.72,17.75,17.68,17.75,111500.0,12.8894,12.9112,12.8603,12.9112,111500.0
2011-01-14 09:30:00,17.75,17.8,17.67,17.75,36300.0,12.9112,12.9476,12.853,12.9112,36300.0
2011-01-14 10:00:00,17.76,17.84,17.55,17.56,35200.0,12.9185,12.9767,12.7657,12.773,35200.0
2011-01-14 10:30:00,17.55,17.66,17.53,17.65,27700.0,12.7657,12.8457,12.7512,12.8385,27700.0
2011-01-14 11:00:00,17.64,17.71,17.63,17.69,16000.0,12.8312,12.8821,12.8239,12.8676,16000.0
2011-01-14 11:30:00,17.7,17.7,17.66,17.66,18300.0,12.8748,12.8748,12.8457,12.8457,18300.0
2011-01-14 12:00:00,17.66,17.8,17.66,17.79,37500.0,12.8457,12.9476,12.8457,12.9403,37500.0
2011-01-14 12:30:00,17.79,17.83,17.79,17.8,27300.0,12.9403,12.9694,12.9403,12.9476,27300.0
2011-01-14 13:00:00,17.79,17.8,17.75,17.8,39900.0,12.9403,12.9476,12.9112,12.9476,39900.0
2011-01-14 13:30:00,17.79,17.84,17.79,17.81,22000.0,12.9403,12.9767,12.9403,12.9548,22000.0
2011-01-14 14:00:00,17.8,17.81,17.77,17.8,21500.0,12.9476,12.9548,12.9258,12.9476,21500.0
2011-01-14 14:30:00,17.8,17.83,17.8,17.83,34200.0,12.9476,12.9694,12.9476,12.9694,34200.0
2011-01-14 15:00:00,17.82,17.83,17.8,17.8,47500.0,12.9621,12.9694,12.9476,12.9476,47500.0
2011-01-14 15:30:00,17.81,17.81,17.77,17.77,71200.0,12.9548,12.9548,12.9258,12.9258,71200.0
2011-01-18 09:30:00,18.26,18.34,17.95,18.13,170200.0,13.2822,13.3404,13.0567,13.1876,170200.0
2011-01-18 10:00:00,18.12,18.25,18.11,18.21,170000.0,13.1803,13.2749,13.1731,13.2458,170000.0
2011-01-18 10:30:00,18.22,18.22,18.09,18.17,67600.0,13.2531,13.2531,13.1585,13.2167,67600.0
2011-01-18 11:00:00,18.17,18.24,18.17,18.24,60400.0,13.2167,13.2676,13.2167,13.2676,60400.0
2011-01-18 11:30:00,18.24,18.25,18.07,18.14,117600.0,13.2676,13.2749,13.144,13.1949,117600.0
2011-01-18 12:00:00,18.15,18.23,18.13,18.14,79400.0,13.2022,13.2604,13.1876,13.1949,79400.0
2011-01-18 12:30:00,18.15,18.15,18.12,18.14,34200.0,13.2022,13.2022,13.1803,13.1949,34200.0
2011-01-18 13:00:00,18.14,18.15,18.13,18.13,19500.0,13.1949,13.2022,13.1876,13.1876,19500.0
2011-01-18 13:30:00,18.13,18.14,18.05,18.06,33600.0,13.1876,13.1949,13.1294,13.1367,33600.0
2011-01-18 14:00:00,18.07,18.08,18.06,18.08,22000.0,13.144,13.1512,13.1367,13.1512,22000.0
2011-01-18 14:30:00,18.08,18.08,17.92,17.94,97800.0,13.1512,13.1512,13.0349,13.0494,97800.0
2011-01-18 15:00:00,17.93,17.96,17.91,17.92,66700.0,13.0421,13.064,13.0276,13.0349,66700.0
2011-01-18 15:30:00,17.91,17.97,17.9,17.97,206500.0,13.0276,13.0712,13.0203,13.0712,206500.0
2011-01-19 09:30:00,18.01,18.01,17.72,17.74,49900.0,13.1003,13.1003,12.8894,12.9039,49900.0
2011-01-19 10:00:00,17.74,17.83,17.73,17.8,59200.0,12.9039,12.9694,12.8967,12.9476,59200.0
2011-01-19 10:30:00,17.8,17.98,17.8,17.97,83100.0,12.9476,13.0785,12.9476,13.0712,83100.0
2011-01-19 11:00:00,17.97,18.02,17.84,17.85,77500.0,13.0712,13.1076,12.9767,12.9839,77500.0
2011-01-19 11:30:00,17.85,17.9,17.79,17.86,39300.0,12.9839,13.0203,12.9403,12.9912,39300.0
2011-01-19 12:00:00,17.85,17.87,17.79,17.79,35700.0,12.9839,12.9985,12.9403,12.9403,35700.0
2011-01-19 12:30:00,17.78,17.82,17.75,17.78,39600.0,12.933,12.9621,12.9112,12.933,39600.0
2011-01-19 13:00:00,17.79,17.83,17.78,17.8,36600.0,12.9403,12.9694,12.933,12.9476,36600.0
2011-01-19 13:30:00,17.81,17.85,17.78,17.8,39400.0,12.9548,12.9839,12.933,12.9476,39400.0
2011-01-19 14:00:00,17.8,17.82,17.76,17.81,45500.0,12.9476,12.9621,12.9185,12.9548,45500.0
2011-01-19 14:30:00,17.8,17.81,17.76,17.76,51500.0,12.9476,12.9548,12.9185,12.9185,51500.0
2011-01-19 15:00:00,17.76,17.79,17.66,17.73,96700.0,12.9185,12.9403,12.8457,12.8967,96700.0
2011-01-19 15:30:00,17.73,17.82,17.69,17.81,259400.0,12.8967,12.9621,12.8676,12.9548,259400.0
2011-01-20 09:30:00,17.7,17.7,17.39,17.53,82600.0,12.8748,12.8748,12.6493,12.7512,82600.0
2011-01-20 10:00:00,17.49,17.55,17.47,17.55,40300.0,12.7221,12.7657,12.7075,12.7657,40300.0
2011-01-20 10:30:00,17.54,17.74,17.53,17.63,47500.0,12.7585,12.9039,12.7512,12.8239,47500.0
2011-01-20 11:00:00,17.63,17.7,17.6,17.66,25900.0,12.8239,12.8748,12.8021,12.8457,25900.0
2011-01-20 11:30:00,17.65,17.72,17.64,17.71,16000.0,12.8385,12.8894,12.8312,12.8821,16000.0
2011-01-20 12:00:00,17.71,17.74,17.67,17.71,22900.0,12.8821,12.9039,12.853,12.8821,22900.0
2011-01-20 12:30:00,17.72,17.72,17.65,17.65,30400.0,12.8894,12.8894,12.8385,12.8385,30400.0
2011-01-20 13:00:00,17.65,17.65,17.53,17.54,41200.0,12.8385,12.8385,12.7512,12.7585,41200.0
2011-01-20 13:30:00,17.54,17.68,17.54,17.68,62000.0,12.7585,12.8603,12.7585,12.8603,62000.0
2011-01-20 14:00:00,17.68,17.72,17.64,17.66,30600.0,12.8603,12.8894,12.8312,12.8457,30600.0
2011-01-20 14:30:00,17.65,17.67,17.58,17.6,39100.0,12.8385,12.853,12.7875,12.8021,39100.0
2011-01-20 15:00:00,17.6,17.62,17.56,17.59,64700.0,12.8021,12.8166,12.773,12.7948,64700.0
2011-01-20 15:30:00,17.59,17.66,17.55,17.65,121900.0,12.7948,12.8457,12.7657,12.8385,121900.0
2011-01-21 09:30:00,17.67,17.73,17.5,17.51,115000.0,12.853,12.8967,12.7294,12.7366,115000.0
2011-01-21 10:00:00,17.51,17.51,17.39,17.4,68400.0,12.7366,12.7366,12.6493,12.6566,68400.0
2011-01-21 10:30:00,17.39,17.42,17.27,17.28,65600.0,12.6493,12.6712,12.5621,12.5693,65600.0
2011-01-21 11:00:00,17.28,17.35,17.26,17.33,61800.0,12.5693,12.6202,12.5548,12.6057,61800.0
2011-01-21 11:30:00,17.33,17.33,17.09,17.12,94300.0,12.6057,12.6057,12.4311,12.4529,94300.0
2011-01-21 12:00:00,17.11,17.2,17.04,17.15,83900.0,12.4457,12.5111,12.3948,12.4748,83900.0
2011-01-21 12:30:00,17.15,17.27,17.14,17.26,74500.0,12.4748,12.5621,12.4675,12.5548,74500.0
2011-01-21 13:00:00,17.25,17.3,17.21,17.28,54000.0,12.5475,12.5839,12.5184,12.5693,54000.0
2011-01-21 13:30:00,17.28,17.32,17.28,17.32,32400.0,12.5693,12.5984,12.5693,12.5984,32400.0
2011-01-21 14:00:00,17.31,17.32,17.25,17.25,48100.0,12.5912,12.5984,12.5475,12.5475,48100.0
2011-01-21 14:30:00,17.25,17.28,17.23,17.25,67100.0,12.5475,12.5693,12.533,12.5475,67100.0
2011-01-21 15:00:00,17.25,17.26,17.19,17.21,82600.0,12.5475,12.5548,12.5039,12.5184,82600.0
2011-01-21 15:30:00,17.2,17.24,17.17,17.19,167700.0,12.5111,12.5402,12.4893,12.5039,167700.0
2011-01-24 09:30:00,17.27,17.27,17.0,17.0,45200.0,12.5621,12.5621,12.3657,12.3657,45200.0
2011-01-24 10:00:00,17.0,17.12,17.0,17.11,25200.0,12.3657,12.4529,12.3657,12.4457,25200.0
2011-01-24 10:30:00,17.11,17.2,17.09,17.17,25300.0,12.4457,12.5111,12.4311,12.4893,25300.0
2011-01-24 11:00:00,17.16,17.23,17.14,17.19,18400.0,12.482,12.533,12.4675,12.5039,18400.0
2011-01-24 11:30:00,17.2,17.26,17.16,17.22,22700.0,12.5111,12.5548,12.482,12.5257,22700.0
2011-01-24 12:00:00,17.2,17.24,17.19,17.2,9400.0,12.5111,12.5402,12.5039,12.5111,9400.0
2011-01-24 12:30:00,17.2,17.24,17.2,17.21,19200.0,12.5111,12.5402,12.5111,12.5184,19200.0
2011-01-24 13:00:00,17.2,17.26,17.19,17.21,22100.0,12.5111,12.5548,12.5039,12.5184,22100.0
2011-01-24 13:30:00,17.21,17.26,17.2,17.26,25200.0,12.5184,12.5548,12.5111,12.5548,25200.0
2011-01-24 14:00:00,17.25,17.26,17.2,17.23,31600.0,12.5475,12.5548,12.5111,12.533,31600.0
2011-01-24 14:30:00,17.23,17.23,17.13,17.14,46300.0,12.533,12.533,12.4602,12.4675,46300.0
2011-01-24 15:00:00,17.13,17.14,17.0,17.03,110300.0,12.4602,12.4675,12.3657,12.3875,110300.0
2011-01-24 15:30:00,17.02,17.1,17.01,17.06,169300.0,12.3802,12.4384,12.3729,12.4093,169300.0
2011-01-25 09:30:00,17.05,17.08,16.88,17.03,86900.0,12.402,12.4239,12.2784,12.3875,86900.0
2011-01-25 10:00:00,17.04,17.12,17.04,17.07,26800.0,12.3948,12.4529,12.3948,12.4166,26800.0
2011-01-25 10:30:00,17.07,17.19,17.07,17.17,24600.0,12.4166,12.5039,12.4166,12.4893,24600.0
2011-01-25 11:00:00,17.18,17.22,17.13,17.14,35900.0,12.4966,12.5257,12.4602,12.4675,35900.0
2011-01-25 11:30:00,17.14,17.2,17.08,17.18,20600.0,12.4675,12.5111,12.4239,12.4966,20600.0
2011-01-25 12:00:00,17.19,17.21,17.17,17.2,29400.0,12.5039,12.5184,12.4893,12.5111,29400.0
2011-01-25 12:30:00,17.19,17.22,17.18,17.2,19200.0,12.5039,12.5257,12.4966,12.5111,19200.0
2011-01-25 13:00:00,17.2,17.21,17.17,17.17,21100.0,12.5111,12.5184,12.4893,12.4893,21100.0
2011-01-25 13:30:00,17.17,17.26,17.17,17.25,24200.0,12.4893,12.5548,12.4893,12.5475,24200.0
2011-01-25 14:00:00,17.25,17.25,17.11,17.13,33300.0,12.5475,12.5475,12.4457,12.4602,33300.0
2011-01-25 14:30:00,17.12,17.18,17.08,17.16,52500.0,12.4529,12.4966,12.4239,12.482,52500.0
2011-01-25 15:00:00,17.15,17.26,17.15,17.24,43100.0,12.4748,12.5548,12.4748,12.5402,43100.0
2011-01-25 15:30:00,17.25,17.28,17.25,17.27,82700.0,12.5475,12.5693,12.5475,12.5621,82700.0
2011-01-26 09:30:00,17.37,17.42,17.25,17.26,42900.0,12.6348,12.6712,12.5475,12.5548,42900.0
2011-01-26 10:00:00,17.3,17.63,17.29,17.56,102800.0,12.5839,12.8239,12.5766,12.773,102800.0
2011-01-26 10:30:00,17.57,17.6,17.31,17.32,131000.0,12.7803,12.8021,12.5912,12.5984,131000.0
2011-01-26 11:00:00,17.31,17.33,17.26,17.31,26100.0,12.5912,12.6057,12.5548,12.5912,26100.0
2011-01-26 11:30:00,17.3,17.32,17.3,17.31,14300.0,12.5839,12.5984,12.5839,12.5912,14300.0
2011-01-26 12:00:00,17.31,17.36,17.3,17.35,15200.0,12.5912,12.6275,12.5839,12.6202,15200.0
2011-01-26 12:30:00,17.36,17.37,17.35,17.36,12700.0,12.6275,12.6348,12.6202,12.6275,12700.0
2011-01-26 13:00:00,17.36,17.37,17.32,17.35,13900.0,12.6275,12.6348,12.5984,12.6202,13900.0
2011-01-26 13:30:00,17.34,17.36,17.33,17.35,17300.0,12.613,12.6275,12.6057,12.6202,17300.0
2011-01-26 14:00:00,17.32,17.33,17.21,17.23,23900.0,12.5984,12.6057,12.5184,12.533,23900.0
2011-01-26 14:30:00,17.23,17.24,17.16,17.18,45800.0,12.533,12.5402,12.482,12.4966,45800.0
2011-01-26 15:00:00,17.19,17.21,17.17,17.18,22200.0,12.5039,12.5184,12.4893,12.4966,22200.0
2011-01-26 15:30:00,17.18,17.2,17.14,17.19,73000.0,12.4966,12.5111,12.4675,12.5039,73000.0
2011-01-27 09:30:00,17.23,17.23,17.09,17.12,21400.0,12.533,12.533,12.4311,12.4529,21400.0
2011-01-27 10:00:00,17.12,17.2,17.0,17.05,57400.0,12.4529,12.5111,12.3657,12.402,57400.0
2011-01-27 10:30:00,17.05,17.08,17.04,17.07,31800.0,12.402,12.4239,12.3948,12.4166,31800.0
2011-01-27 11:00:00,17.08,17.15,17.08,17.13,42800.0,12.4239,12.4748,12.4239,12.4602,42800.0
2011-01-27 11:30:00,17.13,17.17,17.1,17.16,18400.0,12.4602,12.4893,12.4384,12.482,18400.0
2011-01-27 12:00:00,17.16,17.21,17.15,17.19,13500.0,12.482,12.5184,12.4748,12.5039,13500.0
2011-01-27 12:30:00,17.19,17.2,17.17,17.19,11600.0,12.5039,12.5111,12.4893,12.5039,11600.0
2011-01-27 13:00:00,17.19,17.2,17.16,17.16,12900.0,12.5039,12.5111,12.482,12.482,12900.0
2011-01-27 13:30:00,17.15,17.17,17.12,17.16,11700.0,12.4748,12.4893,12.4529,12.482,11700.0
2011-01-27 14:00:00,17.16,17.18,17.16,17.16,19300.0,12.482,12.4966,12.482,12.482,19300.0
2011-01-27 14:30:00,17.17,17.2,17.17,17.2,23700.0,12.4893,12.5111,12.4893,12.5111,23700.0
2011-01-27 15:00:00,17.19,17.19,17.12,17.15,19700.0,12.5039,12.5039,12.4529,12.4748,19700.0
2011-01-27 15:30:00,17.15,17.2,17.14,17.19,96800.0,12.4748,12.5111,12.4675,12.5039,96800.0
2011-01-28 09:30:00,17.14,17.27,17.07,17.14,22400.0,12.4675,12.5621,12.4166,12.4675,22400.0
2011-01-28 10:00:00,17.14,17.16,16.96,16.96,43900.0,12.4675,12.482,12.3366,12.3366,43900.0
2011-01-28 10:30:00,16.95,17.0,16.9,16.95,60400.0,12.3293,12.3657,12.2929,12.3293,60400.0
2011-01-28 11:00:00,16.94,17.03,16.9,17.0,38700.0,12.322,12.3875,12.2929,12.3657,38700.0
2011-01-28 11:30:00,16.97,16.97,16.86,16.89,32600.0,12.3438,12.3438,12.2638,12.2856,32600.0
2011-01-28 12:00:00,16.87,16.88,16.8,16.83,37500.0,12.2711,12.2784,12.2202,12.242,37500.0
2011-01-28 12:30:00,16.83,16.91,16.82,16.9,22600.0,12.242,12.3002,12.2347,12.2929,22600.0
2011-01-28 13:00:00,16.9,16.94,16.87,16.9,43300.0,12.2929,12.322,12.2711,12.2929,43300.0
2011-01-28 13:30:00,16.9,16.94,16.79,16.81,63500.0,12.2929,12.322,12.2129,12.2275,63500.0
2011-01-28 14:00:00,16.8,16.81,16.79,16.79,31100.0,12.2202,12.2275,12.2129,12.2129,31100.0
2011-01-28 14:30:00,16.79,16.84,16.78,16.83,97100.0,12.2129,12.2493,12.2056,12.242,97100.0
2011-01-28 15:00:00,16.83,16.85,16.78,16.78,36600.0,12.242,12.2566,12.2056,12.2056,36600.0
2011-01-28 15:30:00,16.79,16.87,16.73,16.83,143800.0,12.2129,12.2711,12.1693,12.242,143800.0
2011-01-31 09:30:00,16.98,17.02,16.82,16.83,38600.0,12.3511,12.3802,12.2347,12.242,38600.0
2011-01-31 10:00:00,16.83,16.87,16.8,16.82,17400.0,12.242,12.2711,12.2202,12.2347,17400.0
2011-01-31 10:30:00,16.81,16.82,16.7,16.77,50600.0,12.2275,12.2347,12.1474,12.1984,50600.0
2011-01-31 11:00:00,16.77,16.77,16.71,16.76,39300.0,12.1984,12.1984,12.1547,12.1911,39300.0
2011-01-31 11:30:00,16.76,16.88,16.76,16.86,18600.0,12.1911,12.2784,12.1911,12.2638,18600.0
2011-01-31 12:00:00,16.86,16.99,16.85,16.98,27700.0,12.2638,12.3584,12.2566,12.3511,27700.0
2011-01-31 12:30:00,16.98,16.99,16.95,16.96,23300.0,12.3511,12.3584,12.3293,12.3366,23300.0
2011-01-31 13:00:00,16.94,16.99,16.94,16.97,16300.0,12.322,12.3584,12.322,12.3438,16300.0
2011-01-31 13:30:00,16.98,16.99,16.95,16.98,21200.0,12.3511,12.3584,12.3293,12.3511,21200.0
2011-01-31 14:00:00,16.98,16.99,16.9,16.91,78900.0,12.3511,12.3584,12.2929,12.3002,78900.0
2011-01-31 14:30:00,16.91,16.91,16.81,16.86,54100.0,12.3002,12.3002,12.2275,12.2638,54100.0
2011-01-31 15:00:00,16.86,16.99,16.85,16.98,131400.0,12.2638,12.3584,12.2566,12.3511,131400.0
2011-01-31 15:30:00,16.97,16.99,16.94,16.96,271000.0,12.3438,12.3584,12.322,12.3366,271000.0
2011-02-01 09:30:00,17.0,17.2,17.0,17.12,41500.0,12.3657,12.5111,12.3657,12.4529,41500.0
2011-02-01 10:00:00,17.13,17.22,17.09,17.15,90100.0,12.4602,12.5257,12.4311,12.4748,90100.0
2011-02-01 10:30:00,17.15,17.16,17.12,17.14,38200.0,12.4748,12.482,12.4529,12.4675,38200.0
2011-02-01 11:00:00,17.14,17.18,17.12,17.15,52600.0,12.4675,12.4966,12.4529,12.4748,52600.0
2011-02-01 11:30:00,17.17,17.2,17.13,17.17,37200.0,12.4893,12.5111,12.4602,12.4893,37200.0
2011-02-01 12:00:00,17.18,17.24,17.16,17.19,19300.0,12.4966,12.5402,12.482,12.5039,19300.0
2011-02-01 12:30:00,17.19,17.21,17.17,17.21,11700.0,12.5039,12.5184,12.4893,12.5184,11700.0
2011-02-01 13:00:00,17.21,17.22,17.15,17.16,12400.0,12.5184,12.5257,12.4748,12.482,12400.0
2011-02-01 13:30:00,17.16,17.16,17.11,17.14,26500.0,12.482,12.482,12.4457,12.4675,26500.0
2011-02-01 14:00:00,17.13,17.16,17.13,17.15,13700.0,12.4602,12.482,12.4602,12.4748,13700.0
2011-02-01 14:30:00,17.15,17.15,17.1,17.12,18200.0,12.4748,12.4748,12.4384,12.4529,18200.0
2011-02-01 15:00:00,17.12,17.2,17.12,17.19,50400.0,12.4529,12.5111,12.4529,12.5039,50400.0
2011-02-01 15:30:00,17.2,17.24,17.12,17.14,124900.0,12.5111,12.5402,12.4529,12.4675,124900.0
2011-02-02 09:30:00,17.11,17.25,16.98,17.25,81000.0,12.4457,12.5475,12.3511,12.5475,81000.0
2011-02-02 10:00:00,17.23,17.24,17.13,17.15,24700.0,12.533,12.5402,12.4602,12.4748,24700.0
2011-02-02 10:30:00,17.15,17.17,17.12,17.15,18500.0,12.4748,12.4893,12.4529,12.4748,18500.0
2011-02-02 11:00:00,17.14,17.19,17.12,17.18,21300.0,12.4675,12.5039,12.4529,12.4966,21300.0
2011-02-02 11:30:00,17.18,17.2,17.14,17.14,28800.0,12.4966,12.5111,12.4675,12.4675,28800.0
2011-02-02 12:00:00,17.15,17.19,17.1,17.18,27300.0,12.4748,12.5039,12.4384,12.4966,27300.0
2011-02-02 12:30:00,17.18,17.21,17.17,17.18,37000.0,12.4966,12.5184,12.4893,12.4966,37000.0
2011-02-02 13:00:00,17.18,17.2,17.15,17.2,23800.0,12.4966,12.5111,12.4748,12.5111,23800.0
2011-02-02 13:30:00,17.21,17.27,17.2,17.27,17200.0,12.5184,12.5621,12.5111,12.5621,17200.0
2011-02-02 14:00:00,17.26,17.28,17.25,17.26,20900.0,12.5548,12.5693,12.5475,12.5548,20900.0
2011-02-02 14:30:00,17.27,17.3,17.26,17.29,25600.0,12.5621,12.5839,12.5548,12.5766,25600.0
2011-02-02 15:00:00,17.29,17.3,17.26,17.27,27700.0,12.5766,12.5839,12.5548,12.5621,27700.0
2011-02-02 15:30:00,17.26,17.27,17.23,17.25,90600.0,12.5548,12.5621,12.533,12.5475,90600.0
2011-02-03 09:30:00,17.25,17.41,17.21,17.28,51200.0,12.5475,12.6639,12.5184,12.5693,51200.0
2011-02-03 10:00:00,17.3,17.34,17.07,17.25,37100.0,12.5839,12.613,12.4166,12.5475,37100.0
2011-02-03 10:30:00,17.24,17.33,17.22,17.3,26700.0,12.5402,12.6057,12.5257,12.5839,26700.0
2011-02-03 11:00:00,17.3,17.3,17.23,17.27,20200.0,12.5839,12.5839,12.533,12.5621,20200.0
2011-02-03 11:30:00,17.26,17.31,17.26,17.29,15700.0,12.5548,12.5912,12.5548,12.5766,15700.0
2011-02-03 12:00:00,17.29,17.31,17.24,17.28,22000.0,12.5766,12.5912,12.5402,12.5693,22000.0
2011-02-03 12:30:00,17.29,17.36,17.28,17.35,30800.0,12.5766,12.6275,12.5693,12.6202,30800.0
2011-02-03 13:00:00,17.35,17.36,17.3,17.34,13600.0,12.6202,12.6275,12.5839,12.613,13600.0
2011-02-03 13:30:00,17.34,17.41,17.33,17.41,23600.0,12.613,12.6639,12.6057,12.6639,23600.0
2011-02-03 14:00:00,17.41,17.42,17.36,17.4,37100.0,12.6639,12.6712,12.6275,12.6566,37100.0
2011-02-03 14:30:00,17.39,17.41,17.38,17.39,38700.0,12.6493,12.6639,12.6421,12.6493,38700.0
2011-02-03 15:00:00,17.38,17.43,17.38,17.43,54000.0,12.6421,12.6784,12.6421,12.6784,54000.0
2011-02-03 15:30:00,17.43,17.5,17.43,17.49,159100.0,12.6784,12.7294,12.6784,12.7221,159100.0
2011-02-04 09:30:00,17.53,17.54,17.42,17.5,33900.0,12.7512,12.7585,12.6712,12.7294,33900.0
2011-02-04 10:00:00,17.52,17.53,17.36,17.43,26200.0,12.7439,12.7512,12.6275,12.6784,26200.0
2011-02-04 10:30:00,17.42,17.43,17.35,17.4,41300.0,12.6712,12.6784,12.6202,12.6566,41300.0
2011-02-04 11:00:00,17.4,17.48,17.37,17.4,39700.0,12.6566,12.7148,12.6348,12.6566,39700.0
2011-02-04 11:30:00,17.39,17.43,17.38,17.4,41600.0,12.6493,12.6784,12.6421,12.6566,41600.0
2011-02-04 12:00:00,17.4,17.51,17.37,17.49,96000.0,12.6566,12.7366,12.6348,12.7221,96000.0
2011-02-04 12:30:00,17.48,17.52,17.47,17.48,27800.0,12.7148,12.7439,12.7075,12.7148,27800.0
2011-02-04 13:00:00,17.46,17.51,17.45,17.49,47600.0,12.7003,12.7366,12.693,12.7221,47600.0
2011-02-04 13:30:00,17.48,17.51,17.47,17.49,122600.0,12.7148,12.7366,12.7075,12.7221,122600.0
2011-02-04 14:00:00,17.48,17.53,17.45,17.5,87500.0,12.7148,12.7512,12.693,12.7294,87500.0
2011-02-04 14:30:00,17.5,17.51,17.47,17.48,60400.0,12.7294,12.7366,12.7075,12.7148,60400.0
2011-02-04 15:00:00,17.47,17.48,17.44,17.45,41200.0,12.7075,12.7148,12.6857,12.693,41200.0
2011-02-04 15:30:00,17.44,17.48,17.41,17.47,113700.0,12.6857,12.7148,12.6639,12.7075,113700.0
2011-02-07 09:30:00,17.5,17.67,17.5,17.57,35800.0,12.7294,12.853,12.7294,12.7803,35800.0
2011-02-07 10:00:00,17.56,17.58,17.48,17.55,35900.0,12.773,12.7875,12.7148,12.7657,35900.0
2011-02-07 10:30:00,17.54,17.54,17.5,17.54,35200.0,12.7585,12.7585,12.7294,12.7585,35200.0
2011-02-07 11:00:00,17.54,17.61,17.5,17.5,30000.0,12.7585,12.8094,12.7294,12.7294,30000.0
2011-02-07 11:30:00,17.5,17.5,17.46,17.49,33600.0,12.7294,12.7294,12.7003,12.7221,33600.0
2011-02-07 12:00:00,17.49,17.51,17.42,17.51,31400.0,12.7221,12.7366,12.6712,12.7366,31400.0
2011-02-07 12:30:00,17.51,17.61,17.5,17.61,38100.0,12.7366,12.8094,12.7294,12.8094,38100.0
2011-02-07 13:00:00,17.6,17.7,17.6,17.68,47100.0,12.8021,12.8748,12.8021,12.8603,47100.0
2011-02-07 13:30:00,17.68,17.71,17.66,17.68,28900.0,12.8603,12.8821,12.8457,12.8603,28900.0
2011-02-07 14:00:00,17.68,17.72,17.68,17.68,36800.0,12.8603,12.8894,12.8603,12.8603,36800.0
2011-02-07 14:30:00,17.68,17.73,17.67,17.67,49300.0,12.8603,12.8967,12.853,12.853,49300.0
2011-02-07 15:00:00,17.66,17.67,17.53,17.53,62700.0,12.8457,12.853,12.7512,12.7512,62700.0
2011-02-07 15:30:00,17.54,17.54,17.49,17.49,166300.0,12.7585,12.7585,12.7221,12.7221,166300.0
2011-02-08 09:30:00,17.5,17.5,17.3,17.44,40600.0,12.7294,12.7294,12.5839,12.6857,40600.0
2011-02-08 10:00:00,17.45,17.5,17.37,17.39,62400.0,12.693,12.7294,12.6348,12.6493,62400.0
2011-02-08 10:30:00,17.37,17.42,17.36,17.4,27000.0,12.6348,12.6712,12.6275,12.6566,27000.0
2011-02-08 11:00:00,17.41,17.46,17.37,17.39,40700.0,12.6639,12.7003,12.6348,12.6493,40700.0
2011-02-08 11:30:00,17.4,17.49,17.4,17.48,21600.0,12.6566,12.7221,12.6566,12.7148,21600.0
2011-02-08 12:00:00,17.48,17.49,17.44,17.47,15400.0,12.7148,12.7221,12.6857,12.7075,15400.0
2011-02-08 12:30:00,17.49,17.5,17.47,17.48,13400.0,12.7221,12.7294,12.7075,12.7148,13400.0
2011-02-08 13:00:00,17.48,17.5,17.45,17.47,28700.0,12.7148,12.7294,12.693,12.7075,28700.0
2011-02-08 13:30:00,17.49,17.61,17.48,17.6,46400.0,12.7221,12.8094,12.7148,12.8021,46400.0
2011-02-08 14:00:00,17.6,17.64,17.58,17.61,40000.0,12.8021,12.8312,12.7875,12.8094,40000.0
2011-02-08 14:30:00,17.62,17.66,17.6,17.61,42000.0,12.8166,12.8457,12.8021,12.8094,42000.0
2011-02-08 15:00:00,17.61,17.65,17.6,17.62,56100.0,12.8094,12.8385,12.8021,12.8166,56100.0
2011-02-08 15:30:00,17.61,17.76,17.61,17.76,176600.0,12.8094,12.9185,12.8094,12.9185,176600.0
2011-02-09 09:30:00,17.72,17.8,17.71,17.76,26100.0,12.8894,12.9476,12.8821,12.9185,26100.0
2011-02-09 10:00:00,17.76,17.8,17.74,17.75,10300.0,12.9185,12.9476,12.9039,12.9112,10300.0
2011-02-09 10:30:00,17.75,17.86,17.75,17.85,25000.0,12.9112,12.9912,12.9112,12.9839,25000.0
2011-02-09 11:00:00,17.85,17.9,17.8,17.82,28200.0,12.9839,13.0203,12.9476,12.9621,28200.0
2011-02-09 11:30:00,17.83,17.89,17.82,17.86,17000.0,12.9694,13.013,12.9621,12.9912,17000.0
2011-02-09 12:00:00,17.86,17.86,17.81,17.83,14400.0,12.9912,12.9912,12.9548,12.9694,14400.0
2011-02-09 12:30:00,17.84,17.9,17.83,17.88,15900.0,12.9767,13.0203,12.9694,13.0058,15900.0
2011-02-09 13:00:00,17.87,17.96,17.86,17.96,29000.0,12.9985,13.064,12.9912,13.064,29000.0
2011-02-09 13:30:00,17.96,17.96,17.94,17.95,17000.0,13.064,13.064,13.0494,13.0567,17000.0
2011-02-09 14:00:00,17.95,18.0,17.94,17.96,42900.0,13.0567,13.0931,13.0494,13.064,42900.0
2011-02-09 14:30:00,17.96,17.96,17.94,17.95,22600.0,13.064,13.064,13.0494,13.0567,22600.0
2011-02-09 15:00:00,17.95,17.96,17.9,17.9,50200.0,13.0567,13.064,13.0203,13.0203,50200.0
2011-02-09 15:30:00,17.91,17.91,17.78,17.85,156600.0,13.0276,13.0276,12.933,12.9839,156600.0
2011-02-10 09:30:00,17.8,18.65,17.71,18.56,267800.0,12.9476,13.5659,12.8821,13.5004,267800.0
2011-02-10 10:00:00,18.6,18.75,18.47,18.59,209300.0,13.5295,13.6386,13.4349,13.5222,209300.0
2011-02-10 10:30:00,18.6,18.73,18.53,18.71,117200.0,13.5295,13.6241,13.4786,13.6095,117200.0
2011-02-10 11:00:00,18.69,18.82,18.67,18.77,82600.0,13.595,13.6895,13.5804,13.6531,82600.0
2011-02-10 11:30:00,18.79,18.89,18.77,18.84,56400.0,13.6677,13.7404,13.6531,13.7041,56400.0
2011-02-10 12:00:00,18.84,18.89,18.8,18.85,96300.0,13.7041,13.7404,13.675,13.7113,96300.0
2011-02-10 12:30:00,18.85,18.89,18.81,18.83,41100.0,13.7113,13.7404,13.6822,13.6968,41100.0
2011-02-10 13:00:00,18.82,18.82,18.71,18.72,22500.0,13.6895,13.6895,13.6095,13.6168,22500.0
2011-02-10 13:30:00,18.72,18.73,18.53,18.57,57400.0,13.6168,13.6241,13.4786,13.5077,57400.0
2011-02-10 14:00:00,18.56,18.57,18.54,18.55,68900.0,13.5004,13.5077,13.4858,13.4931,68900.0
2011-02-10 14:30:00,18.55,18.59,18.5,18.55,100700.0,13.4931,13.5222,13.4568,13.4931,100700.0
2011-02-10 15:00:00,18.56,18.62,18.55,18.56,65000.0,13.5004,13.544,13.4931,13.5004,65000.0
2011-02-10 15:30:00,18.55,18.66,18.55,18.61,186400.0,13.4931,13.5731,13.4931,13.5368,186400.0
2011-02-11 09:30:00,18.56,18.56,18.45,18.47,32400.0,13.5004,13.5004,13.4204,13.4349,32400.0
2011-02-11 10:00:00,18.46,18.52,18.45,18.52,144300.0,13.4277,13.4713,13.4204,13.4713,144300.0
2011-02-11 10:30:00,18.52,18.52,18.48,18.5,37600.0,13.4713,13.4713,13.4422,13.4568,37600.0
2011-02-11 11:00:00,18.5,18.55,18.49,18.52,34300.0,13.4568,13.4931,13.4495,13.4713,34300.0
2011-02-11 11:30:00,18.51,18.52,18.48,18.5,26000.0,13.464,13.4713,13.4422,13.4568,26000.0
2011-02-11 12:00:00,18.5,18.51,18.49,18.51,31200.0,13.4568,13.464,13.4495,13.464,31200.0
2011-02-11 12:30:00,18.5,18.51,18.48,18.49,17500.0,13.4568,13.464,13.4422,13.4495,17500.0
2011-02-11 13:00:00,18.5,18.54,18.48,18.49,12600.0,13.4568,13.4858,13.4422,13.4495,12600.0
2011-02-11 13:30:00,18.48,18.48,18.45,18.46,21800.0,13.4422,13.4422,13.4204,13.4277,21800.0
2011-02-11 14:00:00,18.46,18.46,18.42,18.45,18200.0,13.4277,13.4277,13.3986,13.4204,18200.0
2011-02-11 14:30:00,18.45,18.51,18.45,18.5,33900.0,13.4204,13.464,13.4204,13.4568,33900.0
2011-02-11 15:00:00,18.5,18.51,18.48,18.51,32400.0,13.4568,13.464,13.4422,13.464,32400.0
2011-02-11 15:30:00,18.5,18.57,18.48,18.56,101300.0,13.4568,13.5077,13.4422,13.5004,101300.0
2011-02-14 09:30:00,18.55,18.57,18.46,18.5,15300.0,13.4931,13.5077,13.4277,13.4568,15300.0
2011-02-14 10:00:00,18.54,18.56,18.51,18.51,25300.0,13.4858,13.5004,13.464,13.464,25300.0
2011-02-14 10:30:00,18.52,18.52,18.45,18.48,13600.0,13.4713,13.4713,13.4204,13.4422,13600.0
2011-02-14 11:00:00,18.48,18.54,18.47,18.54,9600.0,13.4422,13.4858,13.4349,13.4858,9600.0
2011-02-14 11:30:00,18.53,18.53,18.48,18.49,9100.0,13.4786,13.4786,13.4422,13.4495,9100.0
2011-02-14 12:00:00,18.5,18.54,18.49,18.54,11700.0,13.4568,13.4858,13.4495,13.4858,11700.0
2011-02-14 12:30:00,18.55,18.55,18.53,18.54,6300.0,13.4931,13.4931,13.4786,13.4858,6300.0
2011-02-14 13:00:00,18.54,18.55,18.52,18.54,12400.0,13.4858,13.4931,13.4713,13.4858,12400.0
2011-02-14 13:30:00,18.54,18.57,18.54,18.54,13700.0,13.4858,13.5077,13.4858,13.4858,13700.0
2011-02-14 14:00:00,18.55,18.55,18.52,18.54,12400.0,13.4931,13.4931,13.4713,13.4858,12400.0
2011-02-14 14:30:00,18.54,18.55,18.51,18.53,15300.0,13.4858,13.4931,13.464,13.4786,15300.0
2011-02-14 15:00:00,18.54,18.54,18.53,18.54,20000.0,13.4858,13.4858,13.4786,13.4858,20000.0
2011-02-14 15:30:00,18.53,18.56,18.53,18.54,50100.0,13.4786,13.5004,13.4786,13.4858,50100.0
2011-02-15 09:30:00,18.56,18.63,18.56,18.63,68400.0,13.5004,13.5513,13.5004,13.5513,68400.0
2011-02-15 10:00:00,18.63,18.67,18.6,18.62,46100.0,13.5513,13.5804,13.5295,13.544,46100.0
2011-02-15 10:30:00,18.61,18.8,18.6,18.79,59600.0,13.5368,13.675,13.5295,13.6677,59600.0
2011-02-15 11:00:00,18.79,18.84,18.78,18.81,19300.0,13.6677,13.7041,13.6604,13.6822,19300.0
2011-02-15 11:30:00,18.8,18.82,18.77,18.81,33100.0,13.675,13.6895,13.6531,13.6822,33100.0
2011-02-15 12:00:00,18.8,18.94,18.8,18.9,67000.0,13.675,13.7768,13.675,13.7477,67000.0
2011-02-15 12:30:00,18.9,18.98,18.9,18.98,55900.0,13.7477,13.8059,13.7477,13.8059,55900.0
2011-02-15 13:00:00,18.98,19.01,18.95,18.98,42500.0,13.8059,13.8277,13.7841,13.8059,42500.0
2011-02-15 13:30:00,18.98,19.0,18.96,18.98,44600.0,13.8059,13.8204,13.7914,13.8059,44600.0
2011-02-15 14:00:00,18.98,18.99,18.97,18.98,50400.0,13.8059,13.8132,13.7986,13.8059,50400.0
2011-02-15 14:30:00,18.98,18.99,18.94,18.94,50200.0,13.8059,13.8132,13.7768,13.7768,50200.0
2011-02-15 15:00:00,18.94,18.94,18.81,18.88,100000.0,13.7768,13.7768,13.6822,13.7332,100000.0
2011-02-15 15:30:00,18.88,18.91,18.8,18.91,223700.0,13.7332,13.755,13.675,13.755,223700.0
2011-02-16 09:30:00,18.97,18.98,18.92,18.96,20200.0,13.7986,13.8059,13.7623,13.7914,20200.0
2011-02-16 10:00:00,18.95,18.98,18.93,18.96,8300.0,13.7841,13.8059,13.7695,13.7914,8300.0
2011-02-16 10:30:00,18.97,19.05,18.96,19.05,32500.0,13.7986,13.8568,13.7914,13.8568,32500.0
2011-02-16 11:00:00,19.04,19.17,19.04,19.14,21300.0,13.8495,13.9441,13.8495,13.9223,21300.0
2011-02-16 11:30:00,19.15,19.25,19.11,19.25,79300.0,13.9296,14.0023,13.9005,14.0023,79300.0
2011-02-16 12:00:00,19.25,19.27,19.22,19.26,61200.0,14.0023,14.0168,13.9805,14.0096,61200.0
2011-02-16 12:30:00,19.26,19.27,19.2,19.2,19600.0,14.0096,14.0168,13.9659,13.9659,19600.0
2011-02-16 13:00:00,19.2,19.22,19.16,19.19,37300.0,13.9659,13.9805,13.9368,13.9587,37300.0
2011-02-16 13:30:00,19.19,19.3,19.18,19.28,31700.0,13.9587,14.0387,13.9514,14.0241,31700.0
2011-02-16 14:00:00,19.28,19.34,19.25,19.28,56500.0,14.0241,14.0678,14.0023,14.0241,56500.0
2011-02-16 14:30:00,19.28,19.35,19.27,19.32,41600.0,14.0241,14.075,14.0168,14.0532,41600.0
2011-02-16 15:00:00,19.33,19.38,19.32,19.36,60500.0,14.0605,14.0969,14.0532,14.0823,60500.0
2011-02-16 15:30:00,19.37,19.38,19.28,19.3,136000.0,14.0896,14.0969,14.0241,14.0387,136000.0
2011-02-17 09:30:00,19.24,19.28,19.18,19.19,36100.0,13.995,14.0241,13.9514,13.9587,36100.0
2011-02-17 10:00:00,19.2,19.33,19.19,19.32,32400.0,13.9659,14.0605,13.9587,14.0532,32400.0
2011-02-17 10:30:00,19.32,19.44,19.31,19.4,26400.0,14.0532,14.1405,14.0459,14.1114,26400.0
2011-02-17 11:00:00,19.39,19.49,19.39,19.47,28800.0,14.1041,14.1769,14.1041,14.1623,28800.0
2011-02-17 11:30:00,19.46,19.48,19.4,19.45,27400.0,14.155,14.1696,14.1114,14.1478,27400.0
2011-02-17 12:00:00,19.46,19.49,19.45,19.47,25700.0,14.155,14.1769,14.1478,14.1623,25700.0
2011-02-17 12:30:00,19.47,19.49,19.43,19.43,15300.0,14.1623,14.1769,14.1332,14.1332,15300.0
2011-02-17 13:00:00,19.43,19.45,19.42,19.42,14200.0,14.1332,14.1478,14.126,14.126,14200.0
2011-02-17 13:30:00,19.42,19.5,19.4,19.49,27000.0,14.126,14.1841,14.1114,14.1769,27000.0
2011-02-17 14:00:00,19.48,19.5,19.47,19.47,44100.0,14.1696,14.1841,14.1623,14.1623,44100.0
2011-02-17 14:30:00,19.48,19.52,19.48,19.52,26600.0,14.1696,14.1987,14.1696,14.1987,26600.0
2011-02-17 15:00:00,19.51,19.53,19.5,19.52,41900.0,14.1914,14.206,14.1841,14.1987,41900.0
2011-02-17 15:30:00,19.53,19.53,19.5,19.51,77900.0,14.206,14.206,14.1841,14.1914,77900.0
2011-02-18 09:30:00,19.59,19.59,19.38,19.45,70300.0,14.2496,14.2496,14.0969,14.1478,70300.0
2011-02-18 10:00:00,19.46,19.58,19.46,19.58,13900.0,14.155,14.2423,14.155,14.2423,13900.0
2011-02-18 10:30:00,19.57,19.6,19.57,19.58,16500.0,14.2351,14.2569,14.2351,14.2423,16500.0
2011-02-18 11:00:00,19.55,19.64,19.49,19.61,24800.0,14.2205,14.286,14.1769,14.2642,24800.0
2011-02-18 11:30:00,19.62,19.64,19.57,19.57,13300.0,14.2714,14.286,14.2351,14.2351,13300.0
2011-02-18 12:00:00,19.57,19.59,19.53,19.53,14900.0,14.2351,14.2496,14.206,14.206,14900.0
2011-02-18 12:30:00,19.53,19.53,19.5,19.5,16300.0,14.206,14.206,14.1841,14.1841,16300.0
2011-02-18 13:00:00,19.51,19.51,19.47,19.47,25600.0,14.1914,14.1914,14.1623,14.1623,25600.0
2011-02-18 13:30:00,19.47,19.49,19.42,19.43,43700.0,14.1623,14.1769,14.126,14.1332,43700.0
2011-02-18 14:00:00,19.43,19.45,19.38,19.38,53300.0,14.1332,14.1478,14.0969,14.0969,53300.0
2011-02-18 14:30:00,19.38,19.44,19.38,19.44,37900.0,14.0969,14.1405,14.0969,14.1405,37900.0
2011-02-18 15:00:00,19.44,19.44,19.39,19.43,54600.0,14.1405,14.1405,14.1041,14.1332,54600.0
2011-02-18 15:30:00,19.43,19.49,19.4,19.4,170600.0,14.1332,14.1769,14.1114,14.1114,170600.0
2011-02-22 09:30:00,19.31,19.31,18.97,19.06,65900.0,14.0459,14.0459,13.7986,13.8641,65900.0
2011-02-22 10:00:00,19.06,19.09,18.93,18.96,70000.0,13.8641,13.8859,13.7695,13.7914,70000.0
2011-02-22 10:30:00,18.96,19.02,18.91,18.99,36700.0,13.7914,13.835,13.755,13.8132,36700.0
2011-02-22 11:00:00,18.99,19.03,18.85,18.88,29300.0,13.8132,13.8423,13.7113,13.7332,29300.0
2011-02-22 11:30:00,18.89,19.02,18.88,19.02,38100.0,13.7404,13.835,13.7332,13.835,38100.0
2011-02-22 12:00:00,19.03,19.04,18.95,19.01,19200.0,13.8423,13.8495,13.7841,13.8277,19200.0
2011-02-22 12:30:00,19.01,19.08,18.99,19.01,78100.0,13.8277,13.8786,13.8132,13.8277,78100.0
2011-02-22 13:00:00,19.0,19.05,18.99,19.04,39800.0,13.8204,13.8568,13.8132,13.8495,39800.0
2011-02-22 13:30:00,19.04,19.09,18.95,18.99,44000.0,13.8495,13.8859,13.7841,13.8132,44000.0
2011-02-22 14:00:00,18.99,19.01,18.93,18.98,30900.0,13.8132,13.8277,13.7695,13.8059,30900.0
2011-02-22 14:30:00,18.99,19.05,18.98,19.0,32300.0,13.8132,13.8568,13.8059,13.8204,32300.0
2011-02-22 15:00:00,19.0,19.0,18.89,18.94,56400.0,13.8204,13.8204,13.7404,13.7768,56400.0
2011-02-22 15:30:00,18.95,18.96,18.89,18.9,101500.0,13.7841,13.7914,13.7404,13.7477,101500.0
2011-02-23 09:30:00,18.99,19.0,18.77,18.82,36900.0,13.8132,13.8204,13.6531,13.6895,36900.0
2011-02-23 10:00:00,18.82,18.89,18.79,18.87,37100.0,13.6895,13.7404,13.6677,13.7259,37100.0
2011-02-23 10:30:00,18.86,18.88,18.77,18.88,38400.0,13.7186,13.7332,13.6531,13.7332,38400.0
2011-02-23 11:00:00,18.87,18.92,18.82,18.84,59500.0,13.7259,13.7623,13.6895,13.7041,59500.0
2011-02-23 11:30:00,18.85,18.87,18.8,18.8,33300.0,13.7113,13.7259,13.675,13.675,33300.0
2011-02-23 12:00:00,18.81,18.81,18.62,18.68,56200.0,13.6822,13.6822,13.544,13.5877,56200.0
2011-02-23 12:30:00,18.68,18.7,18.66,18.67,30200.0,13.5877,13.6022,13.5731,13.5804,30200.0
2011-02-23 13:00:00,18.67,18.69,18.61,18.66,43200.0,13.5804,13.595,13.5368,13.5731,43200.0
2011-02-23 13:30:00,18.66,18.78,18.64,18.76,38800.0,13.5731,13.6604,13.5586,13.6459,38800.0
2011-02-23 14:00:00,18.76,18.81,18.74,18.75,61300.0,13.6459,13.6822,13.6313,13.6386,61300.0
2011-02-23 14:30:00,18.74,18.83,18.69,18.74,66200.0,13.6313,13.6968,13.595,13.6313,66200.0
2011-02-23 15:00:00,18.73,18.79,18.68,18.76,40800.0,13.6241,13.6677,13.5877,13.6459,40800.0
2011-02-23 15:30:00,18.77,18.78,18.63,18.64,106700.0,13.6531,13.6604,13.5513,13.5586,106700.0
2011-02-24 09:30:00,19.47,19.97,19.33,19.53,197500.0,14.1623,14.526,14.0605,14.206,197500.0
2011-02-24 10:00:00,19.53,19.54,19.3,19.45,131700.0,14.206,14.2132,14.0387,14.1478,131700.0
2011-02-24 10:30:00,19.46,19.47,19.31,19.37,58400.0,14.155,14.1623,14.0459,14.0896,58400.0
2011-02-24 11:00:00,19.37,19.52,19.25,19.46,71800.0,14.0896,14.1987,14.0023,14.155,71800.0
2011-02-24 11:30:00,19.45,19.46,19.28,19.39,36200.0,14.1478,14.155,14.0241,14.1041,36200.0
2011-02-24 12:00:00,19.38,19.39,19.29,19.31,33400.0,14.0969,14.1041,14.0314,14.0459,33400.0
2011-02-24 12:30:00,19.31,19.45,19.29,19.41,49600.0,14.0459,14.1478,14.0314,14.1187,49600.0
2011-02-24 13:00:00,19.4,19.45,19.32,19.41,41400.0,14.1114,14.1478,14.0532,14.1187,41400.0
2011-02-24 13:30:00,19.41,19.43,19.31,19.37,44300.0,14.1187,14.1332,14.0459,14.0896,44300.0
2011-02-24 14:00:00,19.37,19.81,19.37,19.75,227400.0,14.0896,14.4096,14.0896,14.366,227400.0
2011-02-24 14:30:00,19.75,19.94,19.72,19.85,155500.0,14.366,14.5042,14.3442,14.4387,155500.0
2011-02-24 15:00:00,19.84,20.0,19.83,19.99,197800.0,14.4315,14.5478,14.4242,14.5406,197800.0
2011-02-24 15:30:00,19.98,19.99,19.84,19.9,332300.0,14.5333,14.5406,14.4315,14.4751,332300.0
2011-02-25 09:30:00,19.59,19.96,19.57,19.81,108500.0,14.2496,14.5187,14.2351,14.4096,108500.0
2011-02-25 10:00:00,19.81,19.96,19.8,19.91,141000.0,14.4096,14.5187,14.4024,14.4824,141000.0
2011-02-25 10:30:00,19.9,19.9,19.73,19.87,64600.0,14.4751,14.4751,14.3514,14.4533,64600.0
2011-02-25 11:00:00,19.86,19.92,19.85,19.91,29400.0,14.446,14.4896,14.4387,14.4824,29400.0
2011-02-25 11:30:00,19.9,19.94,19.83,19.88,41800.0,14.4751,14.5042,14.4242,14.4606,41800.0
2011-02-25 12:00:00,19.87,19.97,19.85,19.96,59100.0,14.4533,14.526,14.4387,14.5187,59100.0
2011-02-25 12:30:00,19.96,20.09,19.96,20.05,95200.0,14.5187,14.6133,14.5187,14.5842,95200.0
2011-02-25 13:00:00,20.06,20.1,20.04,20.08,23300.0,14.5915,14.6206,14.5769,14.606,23300.0
2011-02-25 13:30:00,20.09,20.21,20.09,20.21,88600.0,14.6133,14.7006,14.6133,14.7006,88600.0
2011-02-25 14:00:00,20.21,20.29,20.16,20.17,114100.0,14.7006,14.7588,14.6642,14.6715,114100.0
2011-02-25 14:30:00,20.16,20.24,20.15,20.19,52900.0,14.6642,14.7224,14.6569,14.686,52900.0
2011-02-25 15:00:00,20.19,20.24,20.18,20.18,68500.0,14.686,14.7224,14.6788,14.6788,68500.0
2011-02-25 15:30:00,20.18,20.23,20.06,20.13,223100.0,14.6788,14.7151,14.5915,14.6424,223100.0
2011-02-28 09:30:00,20.25,20.56,20.23,20.46,120900.0,14.7297,14.9552,14.7151,14.8824,120900.0
2011-02-28 10:00:00,20.47,20.53,20.46,20.51,34300.0,14.8897,14.9334,14.8824,14.9188,34300.0
2011-02-28 10:30:00,20.51,20.52,20.24,20.25,104900.0,14.9188,14.9261,14.7224,14.7297,104900.0
2011-02-28 11:00:00,20.26,20.32,20.22,20.22,44700.0,14.737,14.7806,14.7079,14.7079,44700.0
2011-02-28 11:30:00,20.22,20.23,20.13,20.14,65900.0,14.7079,14.7151,14.6424,14.6497,65900.0
2011-02-28 12:00:00,20.14,20.2,20.08,20.13,63300.0,14.6497,14.6933,14.606,14.6424,63300.0
2011-02-28 12:30:00,20.13,20.16,20.02,20.11,75700.0,14.6424,14.6642,14.5624,14.6279,75700.0
2011-02-28 13:00:00,20.11,20.12,20.06,20.07,52500.0,14.6279,14.6351,14.5915,14.5988,52500.0
2011-02-28 13:30:00,20.07,20.11,20.07,20.09,43200.0,14.5988,14.6279,14.5988,14.6133,43200.0
2011-02-28 14:00:00,20.08,20.09,20.0,20.0,48000.0,14.606,14.6133,14.5478,14.5478,48000.0
2011-02-28 14:30:00,20.01,20.05,19.96,20.05,84600.0,14.5551,14.5842,14.5187,14.5842,84600.0
2011-02-28 15:00:00,20.05,20.06,19.96,20.0,67000.0,14.5842,14.5915,14.5187,14.5478,67000.0
2011-02-28 15:30:00,19.99,20.08,19.99,20.08,181300.0,14.5406,14.606,14.5406,14.606,181300.0
2011-03-01 09:30:00,20.37,20.37,19.82,20.01,98200.0,14.817,14.817,14.4169,14.5551,98200.0
2011-03-01 10:00:00,20.01,20.05,19.91,19.93,71800.0,14.5551,14.5842,14.4824,14.4969,71800.0
2011-03-01 10:30:00,19.91,20.1,19.9,20.1,44700.0,14.4824,14.6206,14.4751,14.6206,44700.0
2011-03-01 11:00:00,20.1,20.11,20.0,20.01,32500.0,14.6206,14.6279,14.5478,14.5551,32500.0
2011-03-01 11:30:00,20.0,20.08,20.0,20.06,88500.0,14.5478,14.606,14.5478,14.5915,88500.0
2011-03-01 12:00:00,20.05,20.1,19.94,19.94,33600.0,14.5842,14.6206,14.5042,14.5042,33600.0
2011-03-01 12:30:00,19.94,20.0,19.93,19.95,33900.0,14.5042,14.5478,14.4969,14.5115,33900.0
2011-03-01 13:00:00,19.95,19.98,19.91,19.92,37000.0,14.5115,14.5333,14.4824,14.4896,37000.0
2011-03-01 13:30:00,19.93,19.98,19.9,19.96,16100.0,14.4969,14.5333,14.4751,14.5187,16100.0
2011-03-01 14:00:00,19.96,19.96,19.78,19.78,40100.0,14.5187,14.5187,14.3878,14.3878,40100.0
2011-03-01 14:30:00,19.8,19.83,19.73,19.74,39700.0,14.4024,14.4242,14.3514,14.3587,39700.0
2011-03-01 15:00:00,19.74,19.79,19.68,19.75,61200.0,14.3587,14.3951,14.3151,14.366,61200.0
2011-03-01 15:30:00,19.76,19.77,19.57,19.57,324900.0,14.3733,14.3805,14.2351,14.2351,324900.0
2011-03-02 09:30:00,19.42,19.42,19.25,19.38,60500.0,14.2797,14.2797,14.1547,14.2503,60500.0
2011-03-02 10:00:00,19.38,19.53,19.3,19.35,77900.0,14.2503,14.3606,14.1915,14.2283,77900.0
2011-03-02 10:30:00,19.34,19.42,19.32,19.32,46600.0,14.2209,14.2797,14.2062,14.2062,46600.0
2011-03-02 11:00:00,19.32,19.34,19.24,19.26,112200.0,14.2062,14.2209,14.1474,14.1621,112200.0
2011-03-02 11:30:00,19.25,19.3,19.2,19.22,58800.0,14.1547,14.1915,14.118,14.1327,58800.0
2011-03-02 12:00:00,19.21,19.27,19.18,19.25,25200.0,14.1253,14.1694,14.1033,14.1547,25200.0
2011-03-02 12:30:00,19.26,19.3,19.25,19.29,24800.0,14.1621,14.1915,14.1547,14.1841,24800.0
2011-03-02 13:00:00,19.28,19.33,19.24,19.26,38800.0,14.1768,14.2136,14.1474,14.1621,38800.0
2011-03-02 13:30:00,19.26,19.35,19.26,19.31,53100.0,14.1621,14.2283,14.1621,14.1988,53100.0
2011-03-02 14:00:00,19.31,19.35,19.25,19.26,44200.0,14.1988,14.2283,14.1547,14.1621,44200.0
2011-03-02 14:30:00,19.27,19.33,19.25,19.31,63700.0,14.1694,14.2136,14.1547,14.1988,63700.0
2011-03-02 15:00:00,19.32,19.36,19.28,19.29,60000.0,14.2062,14.2356,14.1768,14.1841,60000.0
2011-03-02 15:30:00,19.3,19.36,19.27,19.28,248500.0,14.1915,14.2356,14.1694,14.1768,248500.0
2011-03-03 09:30:00,19.4,19.5,19.38,19.49,52200.0,14.265,14.3386,14.2503,14.3312,52200.0
2011-03-03 10:00:00,19.48,19.49,19.42,19.47,48300.0,14.3239,14.3312,14.2797,14.3165,48300.0
2011-03-03 10:30:00,19.46,19.49,19.39,19.46,83100.0,14.3091,14.3312,14.2577,14.3091,83100.0
2011-03-03 11:00:00,19.47,19.57,19.47,19.55,73400.0,14.3165,14.39,14.3165,14.3753,73400.0
2011-03-03 11:30:00,19.55,19.64,19.55,19.63,45900.0,14.3753,14.4415,14.3753,14.4341,45900.0
2011-03-03 12:00:00,19.63,19.64,19.55,19.63,116600.0,14.4341,14.4415,14.3753,14.4341,116600.0
2011-03-03 12:30:00,19.62,19.83,19.62,19.8,43600.0,14.4268,14.5812,14.4268,14.5592,43600.0
2011-03-03 13:00:00,19.8,19.8,19.73,19.75,20700.0,14.5592,14.5592,14.5077,14.5224,20700.0
2011-03-03 13:30:00,19.75,19.78,19.69,19.69,18400.0,14.5224,14.5444,14.4783,14.4783,18400.0
2011-03-03 14:00:00,19.68,19.8,19.68,19.8,78300.0,14.4709,14.5592,14.4709,14.5592,78300.0
2011-03-03 14:30:00,19.8,19.85,19.79,19.83,73700.0,14.5592,14.5959,14.5518,14.5812,73700.0
2011-03-03 15:00:00,19.82,19.85,19.81,19.85,41500.0,14.5739,14.5959,14.5665,14.5959,41500.0
2011-03-03 15:30:00,19.85,19.87,19.74,19.74,233900.0,14.5959,14.6106,14.515,14.515,233900.0
2011-03-04 09:30:00,19.78,19.78,19.56,19.71,34700.0,14.5444,14.5444,14.3827,14.493,34700.0
2011-03-04 10:00:00,19.7,19.71,19.54,19.56,27300.0,14.4856,14.493,14.368,14.3827,27300.0
2011-03-04 10:30:00,19.56,19.57,19.42,19.42,38200.0,14.3827,14.39,14.2797,14.2797,38200.0
2011-03-04 11:00:00,19.43,19.44,19.26,19.26,47400.0,14.2871,14.2944,14.1621,14.1621,47400.0
2011-03-04 11:30:00,19.27,19.35,19.25,19.27,58500.0,14.1694,14.2283,14.1547,14.1694,58500.0
2011-03-04 12:00:00,19.26,19.29,19.2,19.26,43200.0,14.1621,14.1841,14.118,14.1621,43200.0
2011-03-04 12:30:00,19.26,19.31,19.25,19.25,43900.0,14.1621,14.1988,14.1547,14.1547,43900.0
2011-03-04 13:00:00,19.26,19.28,19.19,19.24,23800.0,14.1621,14.1768,14.1106,14.1474,23800.0
2011-03-04 13:30:00,19.24,19.28,19.14,19.17,20200.0,14.1474,14.1768,14.0738,14.0959,20200.0
2011-03-04 14:00:00,19.17,19.18,19.05,19.05,41100.0,14.0959,14.1033,14.0077,14.0077,41100.0
2011-03-04 14:30:00,19.05,19.21,19.05,19.21,51200.0,14.0077,14.1253,14.0077,14.1253,51200.0
2011-03-04 15:00:00,19.21,19.31,19.21,19.25,61200.0,14.1253,14.1988,14.1253,14.1547,61200.0
2011-03-04 15:30:00,19.26,19.47,19.26,19.45,245300.0,14.1621,14.3165,14.1621,14.3018,245300.0
2011-03-07 09:30:00,19.47,19.54,19.33,19.51,58100.0,14.3165,14.368,14.2136,14.3459,58100.0
2011-03-07 10:00:00,19.52,19.53,19.46,19.53,54100.0,14.3533,14.3606,14.3091,14.3606,54100.0
2011-03-07 10:30:00,19.54,19.54,19.35,19.36,37100.0,14.368,14.368,14.2283,14.2356,37100.0
2011-03-07 11:00:00,19.35,19.37,19.28,19.34,54800.0,14.2283,14.243,14.1768,14.2209,54800.0
2011-03-07 11:30:00,19.33,19.47,19.32,19.41,95800.0,14.2136,14.3165,14.2062,14.2724,95800.0
2011-03-07 12:00:00,19.4,19.48,19.39,19.4,54600.0,14.265,14.3239,14.2577,14.265,54600.0
2011-03-07 12:30:00,19.4,19.41,19.32,19.34,46600.0,14.265,14.2724,14.2062,14.2209,46600.0
2011-03-07 13:00:00,19.35,19.38,19.3,19.35,70100.0,14.2283,14.2503,14.1915,14.2283,70100.0
2011-03-07 13:30:00,19.35,19.39,19.31,19.33,47900.0,14.2283,14.2577,14.1988,14.2136,47900.0
2011-03-07 14:00:00,19.32,19.39,19.26,19.32,52000.0,14.2062,14.2577,14.1621,14.2062,52000.0
2011-03-07 14:30:00,19.31,19.38,19.3,19.33,51100.0,14.1988,14.2503,14.1915,14.2136,51100.0
2011-03-07 15:00:00,19.32,19.41,19.3,19.37,57600.0,14.2062,14.2724,14.1915,14.243,57600.0
2011-03-07 15:30:00,19.36,19.46,19.35,19.42,193800.0,14.2356,14.3091,14.2283,14.2797,193800.0
2011-03-08 09:30:00,19.36,19.45,19.21,19.39,24300.0,14.2356,14.3018,14.1253,14.2577,24300.0
2011-03-08 10:00:00,19.4,19.56,19.39,19.53,45800.0,14.265,14.3827,14.2577,14.3606,45800.0
2011-03-08 10:30:00,19.52,19.54,19.47,19.51,20300.0,14.3533,14.368,14.3165,14.3459,20300.0
2011-03-08 11:00:00,19.51,19.62,19.49,19.62,23100.0,14.3459,14.4268,14.3312,14.4268,23100.0
2011-03-08 11:30:00,19.62,19.64,19.56,19.63,16800.0,14.4268,14.4415,14.3827,14.4341,16800.0
2011-03-08 12:00:00,19.62,19.64,19.54,19.56,9100.0,14.4268,14.4415,14.368,14.3827,9100.0
2011-03-08 12:30:00,19.55,19.57,19.53,19.53,14800.0,14.3753,14.39,14.3606,14.3606,14800.0
2011-03-08 13:00:00,19.53,19.55,19.51,19.54,23800.0,14.3606,14.3753,14.3459,14.368,23800.0
2011-03-08 13:30:00,19.54,19.55,19.5,19.54,33600.0,14.368,14.3753,14.3386,14.368,33600.0
2011-03-08 14:00:00,19.54,19.59,19.52,19.56,64000.0,14.368,14.4047,14.3533,14.3827,64000.0
2011-03-08 14:30:00,19.56,19.61,19.5,19.6,89600.0,14.3827,14.4194,14.3386,14.4121,89600.0
2011-03-08 15:00:00,19.59,19.63,19.51,19.52,56100.0,14.4047,14.4341,14.3459,14.3533,56100.0
2011-03-08 15:30:00,19.51,19.54,19.5,19.51,80400.0,14.3459,14.368,14.3386,14.3459,80400.0
2011-03-09 09:30:00,19.54,19.7,19.46,19.63,66100.0,14.368,14.4856,14.3091,14.4341,66100.0
2011-03-09 10:00:00,19.63,19.73,19.5,19.69,30900.0,14.4341,14.5077,14.3386,14.4783,30900.0
2011-03-09 10:30:00,19.69,19.69,19.5,19.57,76500.0,14.4783,14.4783,14.3386,14.39,76500.0
2011-03-09 11:00:00,19.56,19.59,19.5,19.52,41500.0,14.3827,14.4047,14.3386,14.3533,41500.0
2011-03-09 11:30:00,19.53,19.59,19.5,19.52,53200.0,14.3606,14.4047,14.3386,14.3533,53200.0
2011-03-09 12:00:00,19.52,19.56,19.49,19.51,64300.0,14.3533,14.3827,14.3312,14.3459,64300.0
2011-03-09 12:30:00,19.5,19.55,19.49,19.51,21900.0,14.3386,14.3753,14.3312,14.3459,21900.0
2011-03-09 13:00:00,19.51,19.54,19.5,19.51,32800.0,14.3459,14.368,14.3386,14.3459,32800.0
2011-03-09 13:30:00,19.51,19.53,19.49,19.51,45000.0,14.3459,14.3606,14.3312,14.3459,45000.0
2011-03-09 14:00:00,19.52,19.59,19.5,19.52,59200.0,14.3533,14.4047,14.3386,14.3533,59200.0
2011-03-09 14:30:00,19.52,19.56,19.5,19.55,74700.0,14.3533,14.3827,14.3386,14.3753,74700.0
2011-03-09 15:00:00,19.55,19.57,19.53,19.55,61600.0,14.3753,14.39,14.3606,14.3753,61600.0
2011-03-09 15:30:00,19.54,19.6,19.5,19.53,208800.0,14.368,14.4121,14.3386,14.3606,208800.0
2011-03-10 09:30:00,19.38,19.39,19.11,19.23,50900.0,14.2503,14.2577,14.0518,14.14,50900.0
2011-03-10 10:00:00,19.25,19.3,19.11,19.24,52200.0,14.1547,14.1915,14.0518,14.1474,52200.0
2011-03-10 10:30:00,19.24,19.34,19.17,19.33,44600.0,14.1474,14.2209,14.0959,14.2136,44600.0
2011-03-10 11:00:00,19.33,19.37,19.29,19.31,71600.0,14.2136,14.243,14.1841,14.1988,71600.0
2011-03-10 11:30:00,19.31,19.37,19.29,19.33,30200.0,14.1988,14.243,14.1841,14.2136,30200.0
2011-03-10 12:00:00,19.33,19.38,19.28,19.3,50100.0,14.2136,14.2503,14.1768,14.1915,50100.0
2011-03-10 12:30:00,19.3,19.39,19.3,19.37,38600.0,14.1915,14.2577,14.1915,14.243,38600.0
2011-03-10 13:00:00,19.37,19.39,19.29,19.32,41200.0,14.243,14.2577,14.1841,14.2062,41200.0
2011-03-10 13:30:00,19.31,19.44,19.23,19.4,126800.0,14.1988,14.2944,14.14,14.265,126800.0
2011-03-10 14:00:00,19.4,19.45,19.33,19.36,45700.0,14.265,14.3018,14.2136,14.2356,45700.0
2011-03-10 14:30:00,19.36,19.38,19.29,19.29,31000.0,14.2356,14.2503,14.1841,14.1841,31000.0
2011-03-10 15:00:00,19.29,19.32,19.22,19.28,52300.0,14.1841,14.2062,14.1327,14.1768,52300.0
2011-03-10 15:30:00,19.28,19.36,19.26,19.3,114500.0,14.1768,14.2356,14.1621,14.1915,114500.0
2011-03-11 09:30:00,19.28,19.48,19.24,19.33,53000.0,14.1768,14.3239,14.1474,14.2136,53000.0
2011-03-11 10:00:00,19.31,19.37,19.19,19.31,39900.0,14.1988,14.243,14.1106,14.1988,39900.0
2011-03-11 10:30:00,19.31,19.37,19.22,19.32,46900.0,14.1988,14.243,14.1327,14.2062,46900.0
2011-03-11 11:00:00,19.34,19.37,19.28,19.3,23200.0,14.2209,14.243,14.1768,14.1915,23200.0
2011-03-11 11:30:00,19.29,19.4,19.28,19.38,30300.0,14.1841,14.265,14.1768,14.2503,30300.0
2011-03-11 12:00:00,19.39,19.41,19.33,19.38,19100.0,14.2577,14.2724,14.2136,14.2503,19100.0
2011-03-11 12:30:00,19.39,19.4,19.34,19.36,17700.0,14.2577,14.265,14.2209,14.2356,17700.0
2011-03-11 13:00:00,19.35,19.36,19.25,19.31,22300.0,14.2283,14.2356,14.1547,14.1988,22300.0
2011-03-11 13:30:00,19.31,19.33,19.29,19.3,19800.0,14.1988,14.2136,14.1841,14.1915,19800.0
2011-03-11 14:00:00,19.31,19.39,19.3,19.36,28200.0,14.1988,14.2577,14.1915,14.2356,28200.0
2011-03-11 14:30:00,19.39,19.39,19.3,19.35,42900.0,14.2577,14.2577,14.1915,14.2283,42900.0
2011-03-11 15:00:00,19.35,19.42,19.34,19.37,49400.0,14.2283,14.2797,14.2209,14.243,49400.0
2011-03-11 15:30:00,19.36,19.43,19.29,19.31,163400.0,14.2356,14.2871,14.1841,14.1988,163400.0
2011-03-14 09:30:00,19.24,19.33,19.12,19.33,30900.0,14.1474,14.2136,14.0591,14.2136,30900.0
2011-03-14 10:00:00,19.33,19.35,19.2,19.24,37600.0,14.2136,14.2283,14.118,14.1474,37600.0
2011-03-14 10:30:00,19.22,19.22,19.07,19.07,25700.0,14.1327,14.1327,14.0224,14.0224,25700.0
2011-03-14 11:00:00,19.08,19.1,18.95,18.98,62900.0,14.0297,14.0444,13.9341,13.9562,62900.0
2011-03-14 11:30:00,18.98,19.02,18.95,18.97,52100.0,13.9562,13.9856,13.9341,13.9488,52100.0
2011-03-14 12:00:00,18.97,18.97,18.91,18.92,27700.0,13.9488,13.9488,13.9047,13.9121,27700.0
2011-03-14 12:30:00,18.93,18.94,18.88,18.9,25400.0,13.9194,13.9268,13.8827,13.8974,25400.0
2011-03-14 13:00:00,18.9,18.91,18.87,18.88,35200.0,13.8974,13.9047,13.8753,13.8827,35200.0
2011-03-14 13:30:00,18.88,18.92,18.87,18.91,61000.0,13.8827,13.9121,13.8753,13.9047,61000.0
2011-03-14 14:00:00,18.91,19.06,18.91,19.05,40200.0,13.9047,14.015,13.9047,14.0077,40200.0
2011-03-14 14:30:00,19.05,19.06,18.96,19.0,57900.0,14.0077,14.015,13.9415,13.9709,57900.0
2011-03-14 15:00:00,19.0,19.06,18.97,19.0,43600.0,13.9709,14.015,13.9488,13.9709,43600.0
2011-03-14 15:30:00,19.0,19.02,18.96,18.97,138700.0,13.9709,13.9856,13.9415,13.9488,138700.0
2011-03-15 09:30:00,18.6,18.7,18.47,18.61,85400.0,13.6768,13.7503,13.5812,13.6841,85400.0
2011-03-15 10:00:00,18.63,18.7,18.55,18.61,37300.0,13.6988,13.7503,13.64,13.6841,37300.0
2011-03-15 10:30:00,18.64,18.77,18.59,18.72,18100.0,13.7062,13.8018,13.6694,13.765,18100.0
2011-03-15 11:00:00,18.73,19.05,18.7,19.05,137700.0,13.7724,14.0077,13.7503,14.0077,137700.0
2011-03-15 11:30:00,19.05,19.13,19.02,19.1,79900.0,14.0077,14.0665,13.9856,14.0444,79900.0
2011-03-15 12:00:00,19.1,19.1,18.97,19.01,77100.0,14.0444,14.0444,13.9488,13.9783,77100.0
2011-03-15 12:30:00,19.0,19.0,18.89,18.92,13100.0,13.9709,13.9709,13.89,13.9121,13100.0
2011-03-15 13:00:00,18.95,18.95,18.89,18.89,10900.0,13.9341,13.9341,13.89,13.89,10900.0
2011-03-15 13:30:00,18.88,18.99,18.88,18.97,42700.0,13.8827,13.9635,13.8827,13.9488,42700.0
2011-03-15 14:00:00,18.98,18.98,18.9,18.97,31700.0,13.9562,13.9562,13.8974,13.9488,31700.0
2011-03-15 14:30:00,18.97,18.99,18.92,18.96,66200.0,13.9488,13.9635,13.9121,13.9415,66200.0
2011-03-15 15:00:00,18.96,19.07,18.95,19.06,42800.0,13.9415,14.0224,13.9341,14.015,42800.0
2011-03-15 15:30:00,19.05,19.16,18.97,18.98,311700.0,14.0077,14.0886,13.9488,13.9562,311700.0
2011-03-16 09:30:00,18.98,18.98,18.67,18.79,97500.0,13.9562,13.9562,13.7282,13.8165,97500.0
2011-03-16 10:00:00,18.81,18.9,18.75,18.79,53800.0,13.8312,13.8974,13.7871,13.8165,53800.0
2011-03-16 10:30:00,18.77,18.87,18.73,18.74,62100.0,13.8018,13.8753,13.7724,13.7797,62100.0
2011-03-16 11:00:00,18.73,18.89,18.64,18.87,117300.0,13.7724,13.89,13.7062,13.8753,117300.0
2011-03-16 11:30:00,18.87,18.92,18.76,18.76,49600.0,13.8753,13.9121,13.7944,13.7944,49600.0
2011-03-16 12:00:00,18.76,18.94,18.73,18.91,95000.0,13.7944,13.9268,13.7724,13.9047,95000.0
2011-03-16 12:30:00,18.92,19.01,18.88,18.98,34300.0,13.9121,13.9783,13.8827,13.9562,34300.0
2011-03-16 13:00:00,18.97,19.03,18.88,18.92,49100.0,13.9488,13.993,13.8827,13.9121,49100.0
2011-03-16 13:30:00,18.92,18.97,18.85,18.94,57600.0,13.9121,13.9488,13.8606,13.9268,57600.0
2011-03-16 14:00:00,18.93,18.94,18.65,18.83,145000.0,13.9194,13.9268,13.7135,13.8459,145000.0
2011-03-16 14:30:00,18.82,18.98,18.79,18.81,154800.0,13.8385,13.9562,13.8165,13.8312,154800.0
2011-03-16 15:00:00,18.81,18.83,18.65,18.69,137600.0,13.8312,13.8459,13.7135,13.743,137600.0
2011-03-16 15:30:00,18.7,18.86,18.67,18.7,212100.0,13.7503,13.868,13.7282,13.7503,212100.0
2011-03-17 09:30:00,18.96,19.0,18.75,18.79,31800.0,13.9415,13.9709,13.7871,13.8165,31800.0
2011-03-17 10:00:00,18.8,18.88,18.61,18.62,66500.0,13.8238,13.8827,13.6841,13.6915,66500.0
2011-03-17 10:30:00,18.62,18.68,18.58,18.6,118300.0,13.6915,13.7356,13.6621,13.6768,118300.0
2011-03-17 11:00:00,18.6,18.64,18.55,18.56,43300.0,13.6768,13.7062,13.64,13.6474,43300.0
2011-03-17 11:30:00,18.56,18.63,18.55,18.59,37000.0,13.6474,13.6988,13.64,13.6694,37000.0
2011-03-17 12:00:00,18.59,18.71,18.58,18.68,35500.0,13.6694,13.7577,13.6621,13.7356,35500.0
2011-03-17 12:30:00,18.68,18.75,18.68,18.74,26900.0,13.7356,13.7871,13.7356,13.7797,26900.0
2011-03-17 13:00:00,18.74,18.75,18.62,18.63,37900.0,13.7797,13.7871,13.6915,13.6988,37900.0
2011-03-17 13:30:00,18.63,18.69,18.55,18.55,36400.0,13.6988,13.743,13.64,13.64,36400.0
2011-03-17 14:00:00,18.56,18.57,18.5,18.51,58200.0,13.6474,13.6547,13.6032,13.6106,58200.0
2011-03-17 14:30:00,18.51,18.53,18.47,18.49,56400.0,13.6106,13.6253,13.5812,13.5959,56400.0
2011-03-17 15:00:00,18.5,18.52,18.47,18.47,96100.0,13.6032,13.618,13.5812,13.5812,96100.0
2011-03-17 15:30:00,18.47,18.6,18.44,18.45,336800.0,13.5812,13.6768,13.5591,13.5665,336800.0
2011-03-18 09:30:00,18.61,18.72,18.45,18.59,132700.0,13.6841,13.765,13.5665,13.6694,132700.0
2011-03-18 10:00:00,18.59,18.76,18.59,18.74,41100.0,13.6694,13.7944,13.6694,13.7797,41100.0
2011-03-18 10:30:00,18.73,18.75,18.68,18.69,17400.0,13.7724,13.7871,13.7356,13.743,17400.0
2011-03-18 11:00:00,18.7,18.72,18.58,18.58,35000.0,13.7503,13.765,13.6621,13.6621,35000.0
2011-03-18 11:30:00,18.58,18.59,18.4,18.43,57600.0,13.6621,13.6694,13.5297,13.5518,57600.0
2011-03-18 12:00:00,18.44,18.62,18.4,18.59,48800.0,13.5591,13.6915,13.5297,13.6694,48800.0
2011-03-18 12:30:00,18.59,18.66,18.59,18.66,12600.0,13.6694,13.7209,13.6694,13.7209,12600.0
2011-03-18 13:00:00,18.65,18.73,18.62,18.72,11600.0,13.7135,13.7724,13.6915,13.765,11600.0
2011-03-18 13:30:00,18.71,18.77,18.71,18.72,16300.0,13.7577,13.8018,13.7577,13.765,16300.0
2011-03-18 14:00:00,18.71,18.71,18.61,18.64,22300.0,13.7577,13.7577,13.6841,13.7062,22300.0
2011-03-18 14:30:00,18.63,18.64,18.48,18.48,37500.0,13.6988,13.7062,13.5885,13.5885,37500.0
2011-03-18 15:00:00,18.48,18.54,18.44,18.48,62600.0,13.5885,13.6327,13.5591,13.5885,62600.0
2011-03-18 15:30:00,18.48,18.55,18.48,18.54,111000.0,13.5885,13.64,13.5885,13.6327,111000.0
2011-03-21 09:30:00,18.58,18.85,18.54,18.8,70900.0,13.6621,13.8606,13.6327,13.8238,70900.0
2011-03-21 10:00:00,18.81,18.94,18.78,18.94,37200.0,13.8312,13.9268,13.8091,13.9268,37200.0
2011-03-21 10:30:00,18.95,19.07,18.95,19.04,59700.0,13.9341,14.0224,13.9341,14.0003,59700.0
2011-03-21 11:00:00,19.03,19.15,19.03,19.12,29600.0,13.993,14.0812,13.993,14.0591,29600.0
2011-03-21 11:30:00,19.12,19.18,19.11,19.12,26300.0,14.0591,14.1033,14.0518,14.0591,26300.0
2011-03-21 12:00:00,19.1,19.16,19.08,19.15,33800.0,14.0444,14.0886,14.0297,14.0812,33800.0
2011-03-21 12:30:00,19.16,19.22,19.13,19.2,41100.0,14.0886,14.1327,14.0665,14.118,41100.0
2011-03-21 13:00:00,19.19,19.22,19.16,19.18,31400.0,14.1106,14.1327,14.0886,14.1033,31400.0
2011-03-21 13:30:00,19.19,19.24,19.15,19.18,53900.0,14.1106,14.1474,14.0812,14.1033,53900.0
2011-03-21 14:00:00,19.18,19.18,19.04,19.09,44800.0,14.1033,14.1033,14.0003,14.0371,44800.0
2011-03-21 14:30:00,19.09,19.21,19.04,19.11,50000.0,14.0371,14.1253,14.0003,14.0518,50000.0
2011-03-21 15:00:00,19.11,19.11,19.04,19.05,25100.0,14.0518,14.0518,14.0003,14.0077,25100.0
2011-03-21 15:30:00,19.06,19.12,19.06,19.11,86400.0,14.015,14.0591,14.015,14.0518,86400.0
2011-03-22 09:30:00,19.15,19.2,19.02,19.05,27400.0,14.0812,14.118,13.9856,14.0077,27400.0
2011-03-22 10:00:00,19.03,19.06,19.0,19.04,13700.0,13.993,14.015,13.9709,14.0003,13700.0
2011-03-22 10:30:00,19.03,19.03,18.97,18.98,23500.0,13.993,13.993,13.9488,13.9562,23500.0
2011-03-22 11:00:00,18.98,19.04,18.98,19.03,19100.0,13.9562,14.0003,13.9562,13.993,19100.0
2011-03-22 11:30:00,19.02,19.07,18.98,19.05,16300.0,13.9856,14.0224,13.9562,14.0077,16300.0
2011-03-22 12:00:00,19.06,19.12,19.04,19.08,15300.0,14.015,14.0591,14.0003,14.0297,15300.0
2011-03-22 12:30:00,19.07,19.07,19.02,19.05,6500.0,14.0224,14.0224,13.9856,14.0077,6500.0
2011-03-22 13:00:00,19.04,19.05,18.99,19.0,11900.0,14.0003,14.0077,13.9635,13.9709,11900.0
2011-03-22 13:30:00,18.99,19.04,18.98,19.01,16100.0,13.9635,14.0003,13.9562,13.9783,16100.0
2011-03-22 14:00:00,19.01,19.01,18.88,18.9,13700.0,13.9783,13.9783,13.8827,13.8974,13700.0
2011-03-22 14:30:00,18.9,18.95,18.89,18.94,14300.0,13.8974,13.9341,13.89,13.9268,14300.0
2011-03-22 15:00:00,18.94,18.95,18.89,18.92,14400.0,13.9268,13.9341,13.89,13.9121,14400.0
2011-03-22 15:30:00,18.92,18.92,18.86,18.86,54500.0,13.9121,13.9121,13.868,13.868,54500.0
2011-03-23 09:30:00,18.92,18.92,18.66,18.76,38500.0,13.9121,13.9121,13.7209,13.7944,38500.0
2011-03-23 10:00:00,18.73,18.86,18.63,18.83,47500.0,13.7724,13.868,13.6988,13.8459,47500.0
2011-03-23 10:30:00,18.83,18.86,18.75,18.77,18300.0,13.8459,13.868,13.7871,13.8018,18300.0
2011-03-23 11:00:00,18.78,18.89,18.78,18.89,19200.0,13.8091,13.89,13.8091,13.89,19200.0
2011-03-23 11:30:00,18.89,18.96,18.89,18.92,22500.0,13.89,13.9415,13.89,13.9121,22500.0
2011-03-23 12:00:00,18.93,19.05,18.92,19.04,13400.0,13.9194,14.0077,13.9121,14.0003,13400.0
2011-03-23 12:30:00,19.04,19.05,19.0,19.03,12600.0,14.0003,14.0077,13.9709,13.993,12600.0
2011-03-23 13:00:00,19.02,19.09,19.02,19.04,31700.0,13.9856,14.0371,13.9856,14.0003,31700.0
2011-03-23 13:30:00,19.04,19.08,19.01,19.05,47000.0,14.0003,14.0297,13.9783,14.0077,47000.0
2011-03-23 14:00:00,19.05,19.05,18.95,18.98,29800.0,14.0077,14.0077,13.9341,13.9562,29800.0
2011-03-23 14:30:00,18.98,19.06,18.96,19.03,43900.0,13.9562,14.015,13.9415,13.993,43900.0
2011-03-23 15:00:00,19.03,19.14,19.01,19.13,50200.0,13.993,14.0738,13.9783,14.0665,50200.0
2011-03-23 15:30:00,19.13,19.17,19.11,19.12,75300.0,14.0665,14.0959,14.0518,14.0591,75300.0
2011-03-24 09:30:00,19.26,19.41,19.23,19.38,45900.0,14.1621,14.2724,14.14,14.2503,45900.0
2011-03-24 10:00:00,19.39,19.52,19.39,19.39,122700.0,14.2577,14.3533,14.2577,14.2577,122700.0
2011-03-24 10:30:00,19.4,19.49,19.39,19.46,59000.0,14.265,14.3312,14.2577,14.3091,59000.0
2011-03-24 11:00:00,19.46,19.53,19.46,19.52,40800.0,14.3091,14.3606,14.3091,14.3533,40800.0
2011-03-24 11:30:00,19.52,19.54,19.44,19.45,8900.0,14.3533,14.368,14.2944,14.3018,8900.0
2011-03-24 12:00:00,19.46,19.54,19.45,19.53,12000.0,14.3091,14.368,14.3018,14.3606,12000.0
2011-03-24 12:30:00,19.52,19.54,19.47,19.5,83200.0,14.3533,14.368,14.3165,14.3386,83200.0
2011-03-24 13:00:00,19.5,19.63,19.49,19.62,32300.0,14.3386,14.4341,14.3312,14.4268,32300.0
2011-03-24 13:30:00,19.61,19.66,19.56,19.59,67600.0,14.4194,14.4562,14.3827,14.4047,67600.0
2011-03-24 14:00:00,19.59,19.67,19.59,19.64,23400.0,14.4047,14.4636,14.4047,14.4415,23400.0
2011-03-24 14:30:00,19.64,19.64,19.49,19.5,20400.0,14.4415,14.4415,14.3312,14.3386,20400.0
2011-03-24 15:00:00,19.51,19.54,19.5,19.54,70900.0,14.3459,14.368,14.3386,14.368,70900.0
2011-03-24 15:30:00,19.53,19.58,19.5,19.52,130900.0,14.3606,14.3974,14.3386,14.3533,130900.0
2011-03-25 09:30:00,19.64,19.65,19.5,19.51,26300.0,14.4415,14.4489,14.3386,14.3459,26300.0
2011-03-25 10:00:00,19.52,19.61,19.51,19.55,14000.0,14.3533,14.4194,14.3459,14.3753,14000.0
2011-03-25 10:30:00,19.55,19.75,19.54,19.71,19800.0,14.3753,14.5224,14.368,14.493,19800.0
2011-03-25 11:00:00,19.7,19.75,19.66,19.66,15800.0,14.4856,14.5224,14.4562,14.4562,15800.0
2011-03-25 11:30:00,19.66,19.75,19.65,19.73,16200.0,14.4562,14.5224,14.4489,14.5077,16200.0
2011-03-25 12:00:00,19.71,19.75,19.7,19.74,12800.0,14.493,14.5224,14.4856,14.515,12800.0
2011-03-25 12:30:00,19.74,19.75,19.69,19.69,14000.0,14.515,14.5224,14.4783,14.4783,14000.0
2011-03-25 13:00:00,19.68,19.73,19.67,19.72,14600.0,14.4709,14.5077,14.4636,14.5003,14600.0
2011-03-25 13:30:00,19.72,19.75,19.68,19.74,20000.0,14.5003,14.5224,14.4709,14.515,20000.0
2011-03-25 14:00:00,19.73,19.76,19.69,19.69,29500.0,14.5077,14.5297,14.4783,14.4783,29500.0
2011-03-25 14:30:00,19.69,19.73,19.67,19.69,25600.0,14.4783,14.5077,14.4636,14.4783,25600.0
2011-03-25 15:00:00,19.7,19.73,19.67,19.67,41100.0,14.4856,14.5077,14.4636,14.4636,41100.0
2011-03-25 15:30:00,19.68,19.69,19.59,19.59,73600.0,14.4709,14.4783,14.4047,14.4047,73600.0
2011-03-28 09:30:00,19.71,19.94,19.64,19.88,62800.0,14.493,14.6621,14.4415,14.618,62800.0
2011-03-28 10:00:00,19.89,19.92,19.7,19.7,27800.0,14.6253,14.6474,14.4856,14.4856,27800.0
2011-03-28 10:30:00,19.69,19.7,19.49,19.51,81700.0,14.4783,14.4856,14.3312,14.3459,81700.0
2011-03-28 11:00:00,19.51,19.53,19.49,19.51,41300.0,14.3459,14.3606,14.3312,14.3459,41300.0
2011-03-28 11:30:00,19.5,19.53,19.39,19.41,73300.0,14.3386,14.3606,14.2577,14.2724,73300.0
2011-03-28 12:00:00,19.4,19.41,19.36,19.39,17100.0,14.265,14.2724,14.2356,14.2577,17100.0
2011-03-28 12:30:00,19.38,19.41,19.38,19.4,19600.0,14.2503,14.2724,14.2503,14.265,19600.0
2011-03-28 13:00:00,19.41,19.45,19.4,19.45,9300.0,14.2724,14.3018,14.265,14.3018,9300.0
2011-03-28 13:30:00,19.44,19.51,19.43,19.47,24800.0,14.2944,14.3459,14.2871,14.3165,24800.0
2011-03-28 14:00:00,19.48,19.53,19.47,19.52,14800.0,14.3239,14.3606,14.3165,14.3533,14800.0
2011-03-28 14:30:00,19.51,19.54,19.5,19.53,18100.0,14.3459,14.368,14.3386,14.3606,18100.0
2011-03-28 15:00:00,19.53,19.54,19.42,19.43,27700.0,14.3606,14.368,14.2797,14.2871,27700.0
2011-03-28 15:30:00,19.42,19.44,19.34,19.35,110300.0,14.2797,14.2944,14.2209,14.2283,110300.0
2011-03-29 09:30:00,19.38,19.41,19.14,19.19,30000.0,14.2503,14.2724,14.0738,14.1106,30000.0
2011-03-29 10:00:00,19.21,19.27,19.16,19.22,26700.0,14.1253,14.1694,14.0886,14.1327,26700.0
2011-03-29 10:30:00,19.24,19.25,19.03,19.05,44800.0,14.1474,14.1547,13.993,14.0077,44800.0
2011-03-29 11:00:00,19.05,19.08,18.96,19.0,38100.0,14.0077,14.0297,13.9415,13.9709,38100.0
2011-03-29 11:30:00,19.0,19.02,18.96,19.0,16600.0,13.9709,13.9856,13.9415,13.9709,16600.0
2011-03-29 12:00:00,18.99,19.01,18.96,18.96,17500.0,13.9635,13.9783,13.9415,13.9415,17500.0
2011-03-29 12:30:00,18.97,19.0,18.96,19.0,24000.0,13.9488,13.9709,13.9415,13.9709,24000.0
2011-03-29 13:00:00,19.0,19.0,18.96,18.96,12300.0,13.9709,13.9709,13.9415,13.9415,12300.0
2011-03-29 13:30:00,18.97,19.0,18.89,18.89,28500.0,13.9488,13.9709,13.89,13.89,28500.0
2011-03-29 14:00:00,18.89,18.93,18.87,18.87,79600.0,13.89,13.9194,13.8753,13.8753,79600.0
2011-03-29 14:30:00,18.86,18.87,18.79,18.85,57500.0,13.868,13.8753,13.8165,13.8606,57500.0
2011-03-29 15:00:00,18.84,18.94,18.83,18.94,61300.0,13.8533,13.9268,13.8459,13.9268,61300.0
2011-03-29 15:30:00,18.94,19.07,18.94,19.04,166200.0,13.9268,14.0224,13.9268,14.0003,166200.0
2011-03-30 09:30:00,19.19,19.25,19.15,19.21,15800.0,14.1106,14.1547,14.0812,14.1253,15800.0
2011-03-30 10:00:00,19.21,19.21,19.06,19.1,23200.0,14.1253,14.1253,14.015,14.0444,23200.0
2011-03-30 10:30:00,19.1,19.17,19.09,19.14,18500.0,14.0444,14.0959,14.0371,14.0738,18500.0
2011-03-30 11:00:00,19.13,19.23,19.12,19.12,38100.0,14.0665,14.14,14.0591,14.0591,38100.0
2011-03-30 11:30:00,19.12,19.15,19.03,19.05,69400.0,14.0591,14.0812,13.993,14.0077,69400.0
2011-03-30 12:00:00,19.04,19.14,19.04,19.11,60000.0,14.0003,14.0738,14.0003,14.0518,60000.0
2011-03-30 12:30:00,19.11,19.21,19.11,19.2,61700.0,14.0518,14.1253,14.0518,14.118,61700.0
2011-03-30 13:00:00,19.2,19.21,19.13,19.15,66200.0,14.118,14.1253,14.0665,14.0812,66200.0
2011-03-30 13:30:00,19.16,19.18,19.14,19.16,63600.0,14.0886,14.1033,14.0738,14.0886,63600.0
2011-03-30 14:00:00,19.16,19.26,19.15,19.23,61500.0,14.0886,14.1621,14.0812,14.14,61500.0
2011-03-30 14:30:00,19.23,19.3,19.22,19.24,70400.0,14.14,14.1915,14.1327,14.1474,70400.0
2011-03-30 15:00:00,19.24,19.31,19.22,19.24,106100.0,14.1474,14.1988,14.1327,14.1474,106100.0
2011-03-30 15:30:00,19.24,19.27,19.17,19.22,241400.0,14.1474,14.1694,14.0959,14.1327,241400.0
2011-03-31 09:30:00,19.24,19.46,19.18,19.4,60100.0,14.1474,14.3091,14.1033,14.265,60100.0
2011-03-31 10:00:00,19.39,19.45,19.33,19.4,42200.0,14.2577,14.3018,14.2136,14.265,42200.0
2011-03-31 10:30:00,19.39,19.43,19.38,19.4,26900.0,14.2577,14.2871,14.2503,14.265,26900.0
2011-03-31 11:00:00,19.4,19.45,19.38,19.43,35400.0,14.265,14.3018,14.2503,14.2871,35400.0
2011-03-31 11:30:00,19.43,19.43,19.36,19.38,28300.0,14.2871,14.2871,14.2356,14.2503,28300.0
2011-03-31 12:00:00,19.37,19.43,19.37,19.39,22600.0,14.243,14.2871,14.243,14.2577,22600.0
2011-03-31 12:30:00,19.41,19.41,19.39,19.4,17700.0,14.2724,14.2724,14.2577,14.265,17700.0
2011-03-31 13:00:00,19.4,19.5,19.39,19.41,33600.0,14.265,14.3386,14.2577,14.2724,33600.0
2011-03-31 13:30:00,19.41,19.49,19.39,19.39,19900.0,14.2724,14.3312,14.2577,14.2577,19900.0
2011-03-31 14:00:00,19.4,19.47,19.37,19.37,32400.0,14.265,14.3165,14.243,14.243,32400.0
2011-03-31 14:30:00,19.38,19.45,19.37,19.42,27000.0,14.2503,14.3018,14.243,14.2797,27000.0
2011-03-31 15:00:00,19.42,19.43,19.37,19.41,85100.0,14.2797,14.2871,14.243,14.2724,85100.0
2011-03-31 15:30:00,19.42,19.45,19.34,19.36,203300.0,14.2797,14.3018,14.2209,14.2356,203300.0
2011-04-01 09:30:00,19.64,19.66,19.55,19.63,56700.0,14.4415,14.4562,14.3753,14.4341,56700.0
2011-04-01 10:00:00,19.63,19.79,19.62,19.79,39700.0,14.4341,14.5518,14.4268,14.5518,39700.0
2011-04-01 10:30:00,19.78,19.83,19.75,19.83,38800.0,14.5444,14.5812,14.5224,14.5812,38800.0
2011-04-01 11:00:00,19.82,19.84,19.78,19.81,32300.0,14.5739,14.5886,14.5444,14.5665,32300.0
2011-04-01 11:30:00,19.82,19.85,19.8,19.82,34000.0,14.5739,14.5959,14.5592,14.5739,34000.0
2011-04-01 12:00:00,19.82,19.93,19.82,19.9,51200.0,14.5739,14.6547,14.5739,14.6327,51200.0
2011-04-01 12:30:00,19.9,19.91,19.89,19.9,19300.0,14.6327,14.64,14.6253,14.6327,19300.0
2011-04-01 13:00:00,19.9,19.93,19.89,19.9,21400.0,14.6327,14.6547,14.6253,14.6327,21400.0
2011-04-01 13:30:00,19.9,19.98,19.9,19.98,47800.0,14.6327,14.6915,14.6327,14.6915,47800.0
2011-04-01 14:00:00,19.97,19.99,19.94,19.96,80500.0,14.6842,14.6989,14.6621,14.6768,80500.0
2011-04-01 14:30:00,19.95,19.97,19.9,19.97,109900.0,14.6694,14.6842,14.6327,14.6842,109900.0
2011-04-01 15:00:00,19.96,19.99,19.92,19.97,166200.0,14.6768,14.6989,14.6474,14.6842,166200.0
2011-04-01 15:30:00,19.97,19.99,19.93,19.96,276300.0,14.6842,14.6989,14.6547,14.6768,276300.0
2011-04-04 09:30:00,19.93,20.06,19.92,20.05,60900.0,14.6547,14.7503,14.6474,14.743,60900.0
2011-04-04 10:00:00,20.06,20.11,20.01,20.06,69900.0,14.7503,14.7871,14.7136,14.7503,69900.0
2011-04-04 10:30:00,20.07,20.32,20.07,20.27,94200.0,14.7577,14.9415,14.7577,14.9047,94200.0
2011-04-04 11:00:00,20.27,20.31,20.23,20.3,70500.0,14.9047,14.9342,14.8753,14.9268,70500.0
2011-04-04 11:30:00,20.3,20.34,20.28,20.28,33200.0,14.9268,14.9562,14.9121,14.9121,33200.0
2011-04-04 12:00:00,20.3,20.3,20.16,20.17,23600.0,14.9268,14.9268,14.8239,14.8312,23600.0
2011-04-04 12:30:00,20.16,20.22,20.15,20.21,32700.0,14.8239,14.868,14.8165,14.8606,32700.0
2011-04-04 13:00:00,20.21,20.24,20.17,20.2,78000.0,14.8606,14.8827,14.8312,14.8533,78000.0
2011-04-04 13:30:00,20.2,20.22,20.18,20.21,35400.0,14.8533,14.868,14.8386,14.8606,35400.0
2011-04-04 14:00:00,20.2,20.27,20.19,20.21,46500.0,14.8533,14.9047,14.8459,14.8606,46500.0
2011-04-04 14:30:00,20.21,20.21,20.19,20.21,51800.0,14.8606,14.8606,14.8459,14.8606,51800.0
2011-04-04 15:00:00,20.21,20.24,20.18,20.21,151700.0,14.8606,14.8827,14.8386,14.8606,151700.0
2011-04-04 15:30:00,20.21,20.24,20.11,20.16,234000.0,14.8606,14.8827,14.7871,14.8239,234000.0
2011-04-05 09:30:00,20.08,20.39,20.08,20.37,95700.0,14.765,14.993,14.765,14.9783,95700.0
2011-04-05 10:00:00,20.37,20.57,20.35,20.57,96000.0,14.9783,15.1253,14.9636,15.1253,96000.0
2011-04-05 10:30:00,20.57,20.61,20.5,20.55,23400.0,15.1253,15.1548,15.0739,15.1106,23400.0
2011-04-05 11:00:00,20.55,20.55,20.4,20.48,47700.0,15.1106,15.1106,15.0003,15.0592,47700.0
2011-04-05 11:30:00,20.47,20.58,20.46,20.58,38200.0,15.0518,15.1327,15.0445,15.1327,38200.0
2011-04-05 12:00:00,20.57,20.61,20.53,20.56,29000.0,15.1253,15.1548,15.0959,15.118,29000.0
2011-04-05 12:30:00,20.56,20.57,20.51,20.52,39200.0,15.118,15.1253,15.0812,15.0886,39200.0
2011-04-05 13:00:00,20.51,20.54,20.5,20.51,23400.0,15.0812,15.1033,15.0739,15.0812,23400.0
2011-04-05 13:30:00,20.5,20.52,20.47,20.52,16800.0,15.0739,15.0886,15.0518,15.0886,16800.0
2011-04-05 14:00:00,20.51,20.52,20.44,20.47,38900.0,15.0812,15.0886,15.0297,15.0518,38900.0
2011-04-05 14:30:00,20.46,20.47,20.38,20.42,50800.0,15.0445,15.0518,14.9856,15.015,50800.0
2011-04-05 15:00:00,20.42,20.43,20.37,20.41,52200.0,15.015,15.0224,14.9783,15.0077,52200.0
2011-04-05 15:30:00,20.41,20.46,20.4,20.43,139400.0,15.0077,15.0445,15.0003,15.0224,139400.0
2011-04-06 09:30:00,20.57,20.63,20.38,20.43,55100.0,15.1253,15.1695,14.9856,15.0224,55100.0
2011-04-06 10:00:00,20.43,20.56,20.42,20.56,40800.0,15.0224,15.118,15.015,15.118,40800.0
2011-04-06 10:30:00,20.56,20.62,20.55,20.55,32500.0,15.118,15.1621,15.1106,15.1106,32500.0
2011-04-06 11:00:00,20.55,20.62,20.52,20.61,75100.0,15.1106,15.1621,15.0886,15.1548,75100.0
2011-04-06 11:30:00,20.6,20.61,20.53,20.54,22200.0,15.1474,15.1548,15.0959,15.1033,22200.0
2011-04-06 12:00:00,20.53,20.62,20.53,20.6,22300.0,15.0959,15.1621,15.0959,15.1474,22300.0
2011-04-06 12:30:00,20.6,20.63,20.6,20.62,26000.0,15.1474,15.1695,15.1474,15.1621,26000.0
2011-04-06 13:00:00,20.61,20.7,20.61,20.68,36600.0,15.1548,15.2209,15.1548,15.2062,36600.0
2011-04-06 13:30:00,20.68,20.7,20.66,20.69,25700.0,15.2062,15.2209,15.1915,15.2136,25700.0
2011-04-06 14:00:00,20.68,20.73,20.66,20.68,60600.0,15.2062,15.243,15.1915,15.2062,60600.0
2011-04-06 14:30:00,20.68,20.7,20.66,20.66,49500.0,15.2062,15.2209,15.1915,15.1915,49500.0
2011-04-06 15:00:00,20.67,20.79,20.66,20.74,125000.0,15.1989,15.2871,15.1915,15.2503,125000.0
2011-04-06 15:30:00,20.74,20.82,20.73,20.8,165900.0,15.2503,15.3092,15.243,15.2945,165900.0
2011-04-07 09:30:00,20.81,20.92,20.73,20.8,64800.0,15.3018,15.3827,15.243,15.2945,64800.0
2011-04-07 10:00:00,20.8,20.81,20.63,20.63,24500.0,15.2945,15.3018,15.1695,15.1695,24500.0
2011-04-07 10:30:00,20.65,20.67,20.42,20.62,46800.0,15.1842,15.1989,15.015,15.1621,46800.0
2011-04-07 11:00:00,20.61,20.73,20.6,20.69,36200.0,15.1548,15.243,15.1474,15.2136,36200.0
2011-04-07 11:30:00,20.69,20.69,20.57,20.68,24400.0,15.2136,15.2136,15.1253,15.2062,24400.0
2011-04-07 12:00:00,20.68,20.74,20.68,20.68,17100.0,15.2062,15.2503,15.2062,15.2062,17100.0
2011-04-07 12:30:00,20.69,20.75,20.69,20.75,29600.0,15.2136,15.2577,15.2136,15.2577,29600.0
2011-04-07 13:00:00,20.74,20.74,20.59,20.61,31500.0,15.2503,15.2503,15.14,15.1548,31500.0
2011-04-07 13:30:00,20.6,20.7,20.59,20.68,17400.0,15.1474,15.2209,15.14,15.2062,17400.0
2011-04-07 14:00:00,20.67,20.7,20.66,20.66,12400.0,15.1989,15.2209,15.1915,15.1915,12400.0
2011-04-07 14:30:00,20.66,20.72,20.65,20.71,24900.0,15.1915,15.2356,15.1842,15.2283,24900.0
2011-04-07 15:00:00,20.7,20.72,20.59,20.59,40100.0,15.2209,15.2356,15.14,15.14,40100.0
2011-04-07 15:30:00,20.59,20.63,20.57,20.63,84000.0,15.14,15.1695,15.1253,15.1695,84000.0
2011-04-08 09:30:00,20.77,20.77,20.67,20.75,28600.0,15.2724,15.2724,15.1989,15.2577,28600.0
2011-04-08 10:00:00,20.74,20.82,20.7,20.82,44400.0,15.2503,15.3092,15.2209,15.3092,44400.0
2011-04-08 10:30:00,20.82,20.87,20.8,20.82,24200.0,15.3092,15.3459,15.2945,15.3092,24200.0
2011-04-08 11:00:00,20.83,20.86,20.79,20.84,28100.0,15.3165,15.3386,15.2871,15.3239,28100.0
2011-04-08 11:30:00,20.83,20.88,20.79,20.79,38000.0,15.3165,15.3533,15.2871,15.2871,38000.0
2011-04-08 12:00:00,20.78,20.79,20.73,20.74,86600.0,15.2798,15.2871,15.243,15.2503,86600.0
2011-04-08 12:30:00,20.74,20.77,20.72,20.72,15700.0,15.2503,15.2724,15.2356,15.2356,15700.0
2011-04-08 13:00:00,20.71,20.73,20.7,20.73,11700.0,15.2283,15.243,15.2209,15.243,11700.0
2011-04-08 13:30:00,20.72,20.74,20.72,20.72,31400.0,15.2356,15.2503,15.2356,15.2356,31400.0
2011-04-08 14:00:00,20.72,20.72,20.69,20.69,14900.0,15.2356,15.2356,15.2136,15.2136,14900.0
2011-04-08 14:30:00,20.69,20.71,20.59,20.59,29000.0,15.2136,15.2283,15.14,15.14,29000.0
2011-04-08 15:00:00,20.6,20.64,20.59,20.63,42400.0,15.1474,15.1768,15.14,15.1695,42400.0
2011-04-08 15:30:00,20.62,20.63,20.58,20.59,102800.0,15.1621,15.1695,15.1327,15.14,102800.0
2011-04-11 09:30:00,20.31,20.45,20.25,20.34,116700.0,14.9342,15.0371,14.89,14.9562,116700.0
2011-04-11 10:00:00,20.33,20.33,20.11,20.13,81000.0,14.9489,14.9489,14.7871,14.8018,81000.0
2011-04-11 10:30:00,20.14,20.24,20.1,20.21,43800.0,14.8092,14.8827,14.7797,14.8606,43800.0
2011-04-11 11:00:00,20.21,20.27,20.19,20.19,53300.0,14.8606,14.9047,14.8459,14.8459,53300.0
2011-04-11 11:30:00,20.2,20.26,20.16,20.25,95700.0,14.8533,14.8974,14.8239,14.89,95700.0
2011-04-11 12:00:00,20.25,20.26,20.19,20.25,53700.0,14.89,14.8974,14.8459,14.89,53700.0
2011-04-11 12:30:00,20.24,20.25,20.14,20.14,91700.0,14.8827,14.89,14.8092,14.8092,91700.0
2011-04-11 13:00:00,20.15,20.15,19.94,20.0,71300.0,14.8165,14.8165,14.6621,14.7062,71300.0
2011-04-11 13:30:00,19.99,20.0,19.83,19.86,155300.0,14.6989,14.7062,14.5812,14.6033,155300.0
2011-04-11 14:00:00,19.86,19.89,19.83,19.85,134400.0,14.6033,14.6253,14.5812,14.5959,134400.0
2011-04-11 14:30:00,19.85,19.89,19.76,19.78,182500.0,14.5959,14.6253,14.5297,14.5444,182500.0
2011-04-11 15:00:00,19.78,19.79,19.67,19.72,116600.0,14.5444,14.5518,14.4636,14.5003,116600.0
2011-04-11 15:30:00,19.72,19.97,19.71,19.96,205900.0,14.5003,14.6842,14.493,14.6768,205900.0
2011-04-12 09:30:00,19.87,20.0,19.85,19.92,50500.0,14.6106,14.7062,14.5959,14.6474,50500.0
2011-04-12 10:00:00,19.94,19.98,19.86,19.95,84700.0,14.6621,14.6915,14.6033,14.6694,84700.0
2011-04-12 10:30:00,19.95,19.95,19.76,19.87,57300.0,14.6694,14.6694,14.5297,14.6106,57300.0
2011-04-12 11:00:00,19.87,19.93,19.87,19.87,41100.0,14.6106,14.6547,14.6106,14.6106,41100.0
2011-04-12 11:30:00,19.87,19.88,19.79,19.8,37400.0,14.6106,14.618,14.5518,14.5592,37400.0
2011-04-12 12:00:00,19.8,19.91,19.79,19.91,36200.0,14.5592,14.64,14.5518,14.64,36200.0
2011-04-12 12:30:00,19.9,19.92,19.88,19.91,35700.0,14.6327,14.6474,14.618,14.64,35700.0
2011-04-12 13:00:00,19.9,19.91,19.86,19.9,34600.0,14.6327,14.64,14.6033,14.6327,34600.0
2011-04-12 13:30:00,19.9,19.91,19.82,19.82,34400.0,14.6327,14.64,14.5739,14.5739,34400.0
2011-04-12 14:00:00,19.83,19.85,19.8,19.84,43100.0,14.5812,14.5959,14.5592,14.5886,43100.0
2011-04-12 14:30:00,19.84,19.85,19.8,19.82,37300.0,14.5886,14.5959,14.5592,14.5739,37300.0
2011-04-12 15:00:00,19.83,19.84,19.75,19.77,67000.0,14.5812,14.5886,14.5224,14.5371,67000.0
2011-04-12 15:30:00,19.76,19.77,19.73,19.75,71800.0,14.5297,14.5371,14.5077,14.5224,71800.0
2011-04-13 09:30:00,19.91,19.91,19.78,19.84,33000.0,14.64,14.64,14.5444,14.5886,33000.0
2011-04-13 10:00:00,19.84,19.92,19.82,19.91,42800.0,14.5886,14.6474,14.5739,14.64,42800.0
2011-04-13 10:30:00,19.91,19.98,19.88,19.96,30000.0,14.64,14.6915,14.618,14.6768,30000.0
2011-04-13 11:00:00,19.97,19.98,19.93,19.95,37400.0,14.6842,14.6915,14.6547,14.6694,37400.0
2011-04-13 11:30:00,19.95,20.0,19.92,19.92,31800.0,14.6694,14.7062,14.6474,14.6474,31800.0
2011-04-13 12:00:00,19.93,19.96,19.87,19.88,16400.0,14.6547,14.6768,14.6106,14.618,16400.0
2011-04-13 12:30:00,19.86,19.86,19.8,19.82,13000.0,14.6033,14.6033,14.5592,14.5739,13000.0
2011-04-13 13:00:00,19.81,19.84,19.81,19.82,9700.0,14.5665,14.5886,14.5665,14.5739,9700.0
2011-04-13 13:30:00,19.82,19.83,19.76,19.77,16000.0,14.5739,14.5812,14.5297,14.5371,16000.0
2011-04-13 14:00:00,19.77,19.78,19.73,19.75,24100.0,14.5371,14.5444,14.5077,14.5224,24100.0
2011-04-13 14:30:00,19.75,19.81,19.74,19.76,43400.0,14.5224,14.5665,14.515,14.5297,43400.0
2011-04-13 15:00:00,19.76,19.8,19.75,19.76,50500.0,14.5297,14.5592,14.5224,14.5297,50500.0
2011-04-13 15:30:00,19.76,19.86,19.74,19.83,122600.0,14.5297,14.6033,14.515,14.5812,122600.0
2011-04-14 09:30:00,19.52,19.58,18.69,19.0,346500.0,14.3533,14.3974,13.743,13.9709,346500.0
2011-04-14 10:00:00,19.0,19.41,18.95,19.41,269900.0,13.9709,14.2724,13.9341,14.2724,269900.0
2011-04-14 10:30:00,19.41,19.46,19.25,19.44,170100.0,14.2724,14.3091,14.1547,14.2944,170100.0
2011-04-14 11:00:00,19.44,19.5,19.32,19.36,178300.0,14.2944,14.3386,14.2062,14.2356,178300.0
2011-04-14 11:30:00,19.36,19.38,19.25,19.3,130800.0,14.2356,14.2503,14.1547,14.1915,130800.0
2011-04-14 12:00:00,19.3,19.54,19.3,19.51,118000.0,14.1915,14.368,14.1915,14.3459,118000.0
2011-04-14 12:30:00,19.5,19.51,19.37,19.39,59200.0,14.3386,14.3459,14.243,14.2577,59200.0
2011-04-14 13:00:00,19.4,19.4,19.29,19.31,109500.0,14.265,14.265,14.1841,14.1988,109500.0
2011-04-14 13:30:00,19.31,19.32,19.15,19.18,55600.0,14.1988,14.2062,14.0812,14.1033,55600.0
2011-04-14 14:00:00,19.17,19.19,19.1,19.12,88600.0,14.0959,14.1106,14.0444,14.0591,88600.0
2011-04-14 14:30:00,19.13,19.15,19.1,19.15,68400.0,14.0665,14.0812,14.0444,14.0812,68400.0
2011-04-14 15:00:00,19.15,19.21,19.12,19.15,151200.0,14.0812,14.1253,14.0591,14.0812,151200.0
2011-04-14 15:30:00,19.15,19.16,19.04,19.09,440400.0,14.0812,14.0886,14.0003,14.0371,440400.0
2011-04-15 09:30:00,19.05,19.1,18.9,19.07,143500.0,14.0077,14.0444,13.8974,14.0224,143500.0
2011-04-15 10:00:00,19.07,19.14,19.07,19.11,41200.0,14.0224,14.0738,14.0224,14.0518,41200.0
2011-04-15 10:30:00,19.11,19.13,19.08,19.12,41400.0,14.0518,14.0665,14.0297,14.0591,41400.0
2011-04-15 11:00:00,19.1,19.15,19.07,19.12,34000.0,14.0444,14.0812,14.0224,14.0591,34000.0
2011-04-15 11:30:00,19.13,19.18,19.12,19.17,31800.0,14.0665,14.1033,14.0591,14.0959,31800.0
2011-04-15 12:00:00,19.17,19.22,19.17,19.21,49500.0,14.0959,14.1327,14.0959,14.1253,49500.0
2011-04-15 12:30:00,19.23,19.27,19.22,19.25,43300.0,14.14,14.1694,14.1327,14.1547,43300.0
2011-04-15 13:00:00,19.26,19.28,19.23,19.24,44700.0,14.1621,14.1768,14.14,14.1474,44700.0
2011-04-15 13:30:00,19.24,19.33,19.24,19.28,68800.0,14.1474,14.2136,14.1474,14.1768,68800.0
2011-04-15 14:00:00,19.28,19.39,19.28,19.37,69100.0,14.1768,14.2577,14.1768,14.243,69100.0
2011-04-15 14:30:00,19.37,19.39,19.34,19.35,105400.0,14.243,14.2577,14.2209,14.2283,105400.0
2011-04-15 15:00:00,19.35,19.36,19.31,19.34,194000.0,14.2283,14.2356,14.1988,14.2209,194000.0
2011-04-15 15:30:00,19.35,19.41,19.34,19.37,363200.0,14.2283,14.2724,14.2209,14.243,363200.0
2011-04-18 09:30:00,19.1,19.27,18.95,19.21,139300.0,14.0444,14.1694,13.9341,14.1253,139300.0
2011-04-18 10:00:00,19.2,19.29,19.14,19.23,50900.0,14.118,14.1841,14.0738,14.14,50900.0
2011-04-18 10:30:00,19.23,19.27,19.14,19.16,75200.0,14.14,14.1694,14.0738,14.0886,75200.0
2011-04-18 11:00:00,19.16,19.27,19.16,19.25,49400.0,14.0886,14.1694,14.0886,14.1547,49400.0
2011-04-18 11:30:00,19.25,19.26,19.23,19.24,38500.0,14.1547,14.1621,14.14,14.1474,38500.0
2011-04-18 12:00:00,19.24,19.28,19.24,19.25,33000.0,14.1474,14.1768,14.1474,14.1547,33000.0
2011-04-18 12:30:00,19.25,19.27,19.25,19.25,25200.0,14.1547,14.1694,14.1547,14.1547,25200.0
2011-04-18 13:00:00,19.25,19.27,19.2,19.2,51800.0,14.1547,14.1694,14.118,14.118,51800.0
2011-04-18 13:30:00,19.2,19.32,19.19,19.3,46100.0,14.118,14.2062,14.1106,14.1915,46100.0
2011-04-18 14:00:00,19.3,19.33,19.3,19.31,34700.0,14.1915,14.2136,14.1915,14.1988,34700.0
2011-04-18 14:30:00,19.3,19.33,19.29,19.32,43800.0,14.1915,14.2136,14.1841,14.2062,43800.0
2011-04-18 15:00:00,19.32,19.37,19.3,19.35,84800.0,14.2062,14.243,14.1915,14.2283,84800.0
2011-04-18 15:30:00,19.34,19.37,19.26,19.34,159400.0,14.2209,14.243,14.1621,14.2209,159400.0
2011-04-19 09:30:00,19.45,19.53,19.27,19.3,91200.0,14.3018,14.3606,14.1694,14.1915,91200.0
2011-04-19 10:00:00,19.3,19.32,19.24,19.3,56600.0,14.1915,14.2062,14.1474,14.1915,56600.0
2011-04-19 10:30:00,19.3,19.32,19.17,19.31,47000.0,14.1915,14.2062,14.0959,14.1988,47000.0
2011-04-19 11:00:00,19.3,19.32,19.24,19.24,28200.0,14.1915,14.2062,14.1474,14.1474,28200.0
2011-04-19 11:30:00,19.24,19.3,19.23,19.3,22400.0,14.1474,14.1915,14.14,14.1915,22400.0
2011-04-19 12:00:00,19.3,19.31,19.23,19.23,15600.0,14.1915,14.1988,14.14,14.14,15600.0
2011-04-19 12:30:00,19.24,19.28,19.23,19.23,17400.0,14.1474,14.1768,14.14,14.14,17400.0
2011-04-19 13:00:00,19.23,19.27,19.21,19.21,15500.0,14.14,14.1694,14.1253,14.1253,15500.0
2011-04-19 13:30:00,19.21,19.22,19.16,19.16,19800.0,14.1253,14.1327,14.0886,14.0886,19800.0
2011-04-19 14:00:00,19.17,19.17,19.06,19.08,67200.0,14.0959,14.0959,14.015,14.0297,67200.0
2011-04-19 14:30:00,19.07,19.11,19.04,19.07,58400.0,14.0224,14.0518,14.0003,14.0224,58400.0
2011-04-19 15:00:00,19.07,19.09,19.02,19.02,56300.0,14.0224,14.0371,13.9856,13.9856,56300.0
2011-04-19 15:30:00,19.02,19.07,18.99,19.04,231900.0,13.9856,14.0224,13.9635,14.0003,231900.0
2011-04-20 09:30:00,19.25,19.34,19.14,19.25,43200.0,14.1547,14.2209,14.0738,14.1547,43200.0
2011-04-20 10:00:00,19.25,19.26,19.2,19.21,30100.0,14.1547,14.1621,14.118,14.1253,30100.0
2011-04-20 10:30:00,19.2,19.2,19.14,19.2,29400.0,14.118,14.118,14.0738,14.118,29400.0
2011-04-20 11:00:00,19.19,19.2,19.13,19.16,50900.0,14.1106,14.118,14.0665,14.0886,50900.0
2011-04-20 11:30:00,19.16,19.17,19.14,19.15,31700.0,14.0886,14.0959,14.0738,14.0812,31700.0
2011-04-20 12:00:00,19.15,19.15,19.09,19.09,41500.0,14.0812,14.0812,14.0371,14.0371,41500.0
2011-04-20 12:30:00,19.09,19.11,19.08,19.11,16100.0,14.0371,14.0518,14.0297,14.0518,16100.0
2011-04-20 13:00:00,19.1,19.12,19.06,19.08,13900.0,14.0444,14.0591,14.015,14.0297,13900.0
2011-04-20 13:30:00,19.09,19.13,19.05,19.13,22300.0,14.0371,14.0665,14.0077,14.0665,22300.0
2011-04-20 14:00:00,19.13,19.14,19.1,19.1,14500.0,14.0665,14.0738,14.0444,14.0444,14500.0
2011-04-20 14:30:00,19.1,19.16,19.1,19.13,31600.0,14.0444,14.0886,14.0444,14.0665,31600.0
2011-04-20 15:00:00,19.13,19.18,19.13,19.16,53900.0,14.0665,14.1033,14.0665,14.0886,53900.0
2011-04-20 15:30:00,19.18,19.23,19.14,19.15,166600.0,14.1033,14.14,14.0738,14.0812,166600.0
2011-04-21 09:30:00,19.25,19.25,19.1,19.18,20100.0,14.1547,14.1547,14.0444,14.1033,20100.0
2011-04-21 10:00:00,19.18,19.19,19.12,19.17,17000.0,14.1033,14.1106,14.0591,14.0959,17000.0
2011-04-21 10:30:00,19.16,19.19,19.12,19.15,10200.0,14.0886,14.1106,14.0591,14.0812,10200.0
2011-04-21 11:00:00,19.15,19.16,19.13,19.15,13900.0,14.0812,14.0886,14.0665,14.0812,13900.0
2011-04-21 11:30:00,19.16,19.18,19.15,19.17,26800.0,14.0886,14.1033,14.0812,14.0959,26800.0
2011-04-21 12:00:00,19.17,19.18,19.15,19.15,16800.0,14.0959,14.1033,14.0812,14.0812,16800.0
2011-04-21 12:30:00,19.15,19.16,19.14,19.15,9800.0,14.0812,14.0886,14.0738,14.0812,9800.0
2011-04-21 13:00:00,19.15,19.15,19.13,19.13,11200.0,14.0812,14.0812,14.0665,14.0665,11200.0
2011-04-21 13:30:00,19.12,19.13,19.09,19.11,15400.0,14.0591,14.0665,14.0371,14.0518,15400.0
2011-04-21 14:00:00,19.1,19.12,19.07,19.12,11500.0,14.0444,14.0591,14.0224,14.0591,11500.0
2011-04-21 14:30:00,19.12,19.14,19.12,19.13,11500.0,14.0591,14.0738,14.0591,14.0665,11500.0
2011-04-21 15:00:00,19.14,19.15,19.13,19.15,18000.0,14.0738,14.0812,14.0665,14.0812,18000.0
2011-04-21 15:30:00,19.15,19.16,19.09,19.1,185800.0,14.0812,14.0886,14.0371,14.0444,185800.0
2011-04-25 09:30:00,19.09,19.19,19.07,19.1,30600.0,14.0371,14.1106,14.0224,14.0444,30600.0
2011-04-25 10:00:00,19.09,19.11,19.05,19.07,7600.0,14.0371,14.0518,14.0077,14.0224,7600.0
2011-04-25 10:30:00,19.07,19.08,18.95,18.98,28900.0,14.0224,14.0297,13.9341,13.9562,28900.0
2011-04-25 11:00:00,18.99,19.0,18.95,19.0,14800.0,13.9635,13.9709,13.9341,13.9709,14800.0
2011-04-25 11:30:00,19.0,19.01,18.99,19.0,14700.0,13.9709,13.9783,13.9635,13.9709,14700.0
2011-04-25 12:00:00,19.0,19.02,18.99,19.02,6500.0,13.9709,13.9856,13.9635,13.9856,6500.0
2011-04-25 12:30:00,19.01,19.02,19.0,19.02,56600.0,13.9783,13.9856,13.9709,13.9856,56600.0
2011-04-25 13:00:00,19.02,19.03,19.01,19.03,14300.0,13.9856,13.993,13.9783,13.993,14300.0
2011-04-25 13:30:00,19.03,19.07,19.02,19.07,13400.0,13.993,14.0224,13.9856,14.0224,13400.0
2011-04-25 14:00:00,19.06,19.07,19.02,19.03,22000.0,14.015,14.0224,13.9856,13.993,22000.0
2011-04-25 14:30:00,19.03,19.08,19.03,19.05,26000.0,13.993,14.0297,13.993,14.0077,26000.0
2011-04-25 15:00:00,19.06,19.08,18.99,19.03,86700.0,14.015,14.0297,13.9635,13.993,86700.0
2011-04-25 15:30:00,19.04,19.13,19.04,19.13,75300.0,14.0003,14.0665,14.0003,14.0665,75300.0
2011-04-26 09:30:00,19.15,19.16,19.05,19.14,31300.0,14.0812,14.0886,14.0077,14.0738,31300.0
2011-04-26 10:00:00,19.14,19.16,19.1,19.11,31300.0,14.0738,14.0886,14.0444,14.0518,31300.0
2011-04-26 10:30:00,19.12,19.16,19.12,19.16,24600.0,14.0591,14.0886,14.0591,14.0886,24600.0
2011-04-26 11:00:00,19.16,19.18,19.13,19.17,50100.0,14.0886,14.1033,14.0665,14.0959,50100.0
2011-04-26 11:30:00,19.18,19.19,19.16,19.18,20900.0,14.1033,14.1106,14.0886,14.1033,20900.0
2011-04-26 12:00:00,19.17,19.31,19.16,19.29,70500.0,14.0959,14.1988,14.0886,14.1841,70500.0
2011-04-26 12:30:00,19.3,19.36,19.3,19.35,33900.0,14.1915,14.2356,14.1915,14.2283,33900.0
2011-04-26 13:00:00,19.34,19.37,19.31,19.31,49600.0,14.2209,14.243,14.1988,14.1988,49600.0
2011-04-26 13:30:00,19.31,19.35,19.3,19.31,27100.0,14.1988,14.2283,14.1915,14.1988,27100.0
2011-04-26 14:00:00,19.31,19.41,19.3,19.39,70500.0,14.1988,14.2724,14.1915,14.2577,70500.0
2011-04-26 14:30:00,19.4,19.4,19.35,19.38,38700.0,14.265,14.265,14.2283,14.2503,38700.0
2011-04-26 15:00:00,19.37,19.46,19.36,19.45,65500.0,14.243,14.3091,14.2356,14.3018,65500.0
2011-04-26 15:30:00,19.45,19.52,19.43,19.52,273200.0,14.3018,14.3533,14.2871,14.3533,273200.0
2011-04-27 09:30:00,19.53,19.71,19.5,19.69,73500.0,14.3606,14.493,14.3386,14.4783,73500.0
2011-04-27 10:00:00,19.68,19.83,19.63,19.81,85200.0,14.4709,14.5812,14.4341,14.5665,85200.0
2011-04-27 10:30:00,19.82,19.88,19.79,19.85,94600.0,14.5739,14.618,14.5518,14.5959,94600.0
2011-04-27 11:00:00,19.86,20.04,19.85,20.04,107000.0,14.6033,14.7356,14.5959,14.7356,107000.0
2011-04-27 11:30:00,20.04,20.21,20.0,20.1,292700.0,14.7356,14.8606,14.7062,14.7797,292700.0
2011-04-27 12:00:00,20.1,20.11,19.99,20.0,54400.0,14.7797,14.7871,14.6989,14.7062,54400.0
2011-04-27 12:30:00,20.0,20.1,19.99,20.0,34100.0,14.7062,14.7797,14.6989,14.7062,34100.0
2011-04-27 13:00:00,20.0,20.02,19.99,20.0,34700.0,14.7062,14.7209,14.6989,14.7062,34700.0
2011-04-27 13:30:00,20.01,20.06,20.0,20.05,28900.0,14.7136,14.7503,14.7062,14.743,28900.0
2011-04-27 14:00:00,20.05,20.06,20.0,20.0,46200.0,14.743,14.7503,14.7062,14.7062,46200.0
2011-04-27 14:30:00,20.01,20.02,20.0,20.0,44300.0,14.7136,14.7209,14.7062,14.7062,44300.0
2011-04-27 15:00:00,20.01,20.06,20.01,20.03,63100.0,14.7136,14.7503,14.7136,14.7283,63100.0
2011-04-27 15:30:00,20.03,20.07,20.0,20.01,157300.0,14.7283,14.7577,14.7062,14.7136,157300.0
2011-04-28 09:30:00,19.93,20.21,19.93,20.16,72700.0,14.6547,14.8606,14.6547,14.8239,72700.0
2011-04-28 10:00:00,20.15,20.21,20.14,20.18,75500.0,14.8165,14.8606,14.8092,14.8386,75500.0
2011-04-28 10:30:00,20.18,20.2,20.15,20.17,46000.0,14.8386,14.8533,14.8165,14.8312,46000.0
2011-04-28 11:00:00,20.18,20.2,20.12,20.18,48700.0,14.8386,14.8533,14.7944,14.8386,48700.0
2011-04-28 11:30:00,20.18,20.21,20.14,20.15,40900.0,14.8386,14.8606,14.8092,14.8165,40900.0
2011-04-28 12:00:00,20.15,20.2,20.15,20.19,29800.0,14.8165,14.8533,14.8165,14.8459,29800.0
2011-04-28 12:30:00,20.19,20.25,20.19,20.22,25000.0,14.8459,14.89,14.8459,14.868,25000.0
2011-04-28 13:00:00,20.22,20.28,20.21,20.25,80700.0,14.868,14.9121,14.8606,14.89,80700.0
2011-04-28 13:30:00,20.25,20.26,20.19,20.19,45200.0,14.89,14.8974,14.8459,14.8459,45200.0
2011-04-28 14:00:00,20.19,20.19,20.15,20.15,15800.0,14.8459,14.8459,14.8165,14.8165,15800.0
2011-04-28 14:30:00,20.16,20.18,20.09,20.09,41900.0,14.8239,14.8386,14.7724,14.7724,41900.0
2011-04-28 15:00:00,20.08,20.08,20.04,20.06,44400.0,14.765,14.765,14.7356,14.7503,44400.0
2011-04-28 15:30:00,20.07,20.21,20.06,20.15,205500.0,14.7577,14.8606,14.7503,14.8165,205500.0
2011-04-29 09:30:00,20.19,20.25,19.93,20.23,122500.0,14.8459,14.89,14.6547,14.8753,122500.0
2011-04-29 10:00:00,20.23,20.31,20.23,20.3,72900.0,14.8753,14.9342,14.8753,14.9268,72900.0
2011-04-29 10:30:00,20.3,20.34,20.25,20.26,53700.0,14.9268,14.9562,14.89,14.8974,53700.0
2011-04-29 11:00:00,20.26,20.28,20.21,20.21,33000.0,14.8974,14.9121,14.8606,14.8606,33000.0
2011-04-29 11:30:00,20.22,20.22,20.18,20.2,54200.0,14.868,14.868,14.8386,14.8533,54200.0
2011-04-29 12:00:00,20.2,20.31,20.19,20.29,95900.0,14.8533,14.9342,14.8459,14.9195,95900.0
2011-04-29 12:30:00,20.28,20.29,20.25,20.26,22100.0,14.9121,14.9195,14.89,14.8974,22100.0
2011-04-29 13:00:00,20.26,20.27,20.25,20.26,39500.0,14.8974,14.9047,14.89,14.8974,39500.0
2011-04-29 13:30:00,20.27,20.28,20.26,20.27,46100.0,14.9047,14.9121,14.8974,14.9047,46100.0
2011-04-29 14:00:00,20.28,20.32,20.26,20.32,53900.0,14.9121,14.9415,14.8974,14.9415,53900.0
2011-04-29 14:30:00,20.31,20.35,20.28,20.31,54000.0,14.9342,14.9636,14.9121,14.9342,54000.0
2011-04-29 15:00:00,20.31,20.35,20.27,20.27,135600.0,14.9342,14.9636,14.9047,14.9047,135600.0
2011-04-29 15:30:00,20.28,20.4,20.27,20.33,222400.0,14.9121,15.0003,14.9047,14.9489,222400.0
2011-05-02 09:30:00,20.39,20.58,20.39,20.53,54800.0,14.993,15.1327,14.993,15.0959,54800.0
2011-05-02 10:00:00,20.55,20.59,20.45,20.57,137100.0,15.1106,15.14,15.0371,15.1253,137100.0
2011-05-02 10:30:00,20.57,20.59,20.51,20.57,79800.0,15.1253,15.14,15.0812,15.1253,79800.0
2011-05-02 11:00:00,20.57,20.61,20.55,20.57,58500.0,15.1253,15.1548,15.1106,15.1253,58500.0
2011-05-02 11:30:00,20.57,20.59,20.5,20.55,50300.0,15.1253,15.14,15.0739,15.1106,50300.0
2011-05-02 12:00:00,20.56,20.58,20.42,20.42,54800.0,15.118,15.1327,15.015,15.015,54800.0
2011-05-02 12:30:00,20.43,20.55,20.42,20.5,78400.0,15.0224,15.1106,15.015,15.0739,78400.0
2011-05-02 13:00:00,20.5,20.53,20.43,20.52,19200.0,15.0739,15.0959,15.0224,15.0886,19200.0
2011-05-02 13:30:00,20.53,20.53,20.45,20.46,27000.0,15.0959,15.0959,15.0371,15.0445,27000.0
2011-05-02 14:00:00,20.46,20.5,20.45,20.47,39600.0,15.0445,15.0739,15.0371,15.0518,39600.0
2011-05-02 14:30:00,20.47,20.48,20.45,20.47,47100.0,15.0518,15.0592,15.0371,15.0518,47100.0
2011-05-02 15:00:00,20.48,20.5,20.32,20.32,113800.0,15.0592,15.0739,14.9415,14.9415,113800.0
2011-05-02 15:30:00,20.33,20.33,20.25,20.28,128300.0,14.9489,14.9489,14.89,14.9121,128300.0
2011-05-03 09:30:00,20.29,20.37,20.2,20.26,18400.0,14.9195,14.9783,14.8533,14.8974,18400.0
2011-05-03 10:00:00,20.25,20.32,20.24,20.32,55200.0,14.89,14.9415,14.8827,14.9415,55200.0
2011-05-03 10:30:00,20.32,20.34,20.25,20.33,74900.0,14.9415,14.9562,14.89,14.9489,74900.0
2011-05-03 11:00:00,20.34,20.35,20.24,20.3,48900.0,14.9562,14.9636,14.8827,14.9268,48900.0
2011-05-03 11:30:00,20.3,20.33,20.27,20.3,23600.0,14.9268,14.9489,14.9047,14.9268,23600.0
2011-05-03 12:00:00,20.31,20.37,20.28,20.3,27400.0,14.9342,14.9783,14.9121,14.9268,27400.0
2011-05-03 12:30:00,20.3,20.32,20.23,20.29,75900.0,14.9268,14.9415,14.8753,14.9195,75900.0
2011-05-03 13:00:00,20.29,20.31,20.25,20.26,25800.0,14.9195,14.9342,14.89,14.8974,25800.0
2011-05-03 13:30:00,20.26,20.3,20.24,20.28,17700.0,14.8974,14.9268,14.8827,14.9121,17700.0
2011-05-03 14:00:00,20.27,20.27,20.16,20.25,30000.0,14.9047,14.9047,14.8239,14.89,30000.0
2011-05-03 14:30:00,20.25,20.27,20.19,20.19,24100.0,14.89,14.9047,14.8459,14.8459,24100.0
2011-05-03 15:00:00,20.2,20.25,20.19,20.24,22800.0,14.8533,14.89,14.8459,14.8827,22800.0
2011-05-03 15:30:00,20.24,20.37,20.23,20.36,113800.0,14.8827,14.9783,14.8753,14.9709,113800.0
2011-05-04 09:30:00,20.26,20.35,20.15,20.18,59600.0,14.8974,14.9636,14.8165,14.8386,59600.0
2011-05-04 10:00:00,20.15,20.18,20.07,20.08,77400.0,14.8165,14.8386,14.7577,14.765,77400.0
2011-05-04 10:30:00,20.1,20.12,19.99,20.0,75300.0,14.7797,14.7944,14.6989,14.7062,75300.0
2011-05-04 11:00:00,20.01,20.02,19.85,19.91,88900.0,14.7136,14.7209,14.5959,14.64,88900.0
2011-05-04 11:30:00,19.92,19.96,19.88,19.91,62800.0,14.6474,14.6768,14.618,14.64,62800.0
2011-05-04 12:00:00,19.92,19.93,19.82,19.82,43500.0,14.6474,14.6547,14.5739,14.5739,43500.0
2011-05-04 12:30:00,19.83,19.94,19.83,19.93,64600.0,14.5812,14.6621,14.5812,14.6547,64600.0
2011-05-04 13:00:00,19.94,19.97,19.93,19.97,19100.0,14.6621,14.6842,14.6547,14.6842,19100.0
2011-05-04 13:30:00,19.97,20.02,19.93,20.0,27100.0,14.6842,14.7209,14.6547,14.7062,27100.0
2011-05-04 14:00:00,20.0,20.06,19.95,20.02,36500.0,14.7062,14.7503,14.6694,14.7209,36500.0
2011-05-04 14:30:00,20.03,20.03,19.97,19.97,53100.0,14.7283,14.7283,14.6842,14.6842,53100.0
2011-05-04 15:00:00,19.97,19.99,19.87,19.92,86600.0,14.6842,14.6989,14.6106,14.6474,86600.0
2011-05-04 15:30:00,19.93,19.98,19.87,19.96,224500.0,14.6547,14.6915,14.6106,14.6768,224500.0
2011-05-05 09:30:00,20.95,21.72,20.52,21.34,553000.0,15.4048,15.9709,15.0886,15.6915,553000.0
2011-05-05 10:00:00,21.33,21.4,21.13,21.2,295400.0,15.6842,15.7356,15.5371,15.5886,295400.0
2011-05-05 10:30:00,21.19,21.23,21.04,21.11,224900.0,15.5812,15.6106,15.4709,15.5224,224900.0
2011-05-05 11:00:00,21.11,21.28,20.85,21.24,118900.0,15.5224,15.6474,15.3312,15.618,118900.0
2011-05-05 11:30:00,21.24,21.25,21.07,21.13,79700.0,15.618,15.6254,15.493,15.5371,79700.0
2011-05-05 12:00:00,21.12,21.29,21.12,21.25,61900.0,15.5298,15.6548,15.5298,15.6254,61900.0
2011-05-05 12:30:00,21.25,21.41,21.18,21.34,172300.0,15.6254,15.743,15.5739,15.6915,172300.0
2011-05-05 13:00:00,21.35,21.35,21.05,21.05,77900.0,15.6989,15.6989,15.4783,15.4783,77900.0
2011-05-05 13:30:00,21.05,21.17,21.03,21.17,76400.0,15.4783,15.5665,15.4636,15.5665,76400.0
2011-05-05 14:00:00,21.17,21.24,21.09,21.24,80800.0,15.5665,15.618,15.5077,15.618,80800.0
2011-05-05 14:30:00,21.24,21.37,21.2,21.22,73500.0,15.618,15.7136,15.5886,15.6033,73500.0
2011-05-05 15:00:00,21.21,21.23,20.89,20.9,138800.0,15.5959,15.6106,15.3606,15.368,138800.0
2011-05-05 15:30:00,20.9,21.34,20.89,21.33,358900.0,15.368,15.6915,15.3606,15.6842,358900.0
2011-05-06 09:30:00,21.53,21.6,21.3,21.36,152200.0,15.8312,15.8827,15.6621,15.7062,152200.0
2011-05-06 10:00:00,21.36,21.42,21.28,21.37,72300.0,15.7062,15.7504,15.6474,15.7136,72300.0
2011-05-06 10:30:00,21.39,21.41,21.35,21.4,36300.0,15.7283,15.743,15.6989,15.7356,36300.0
2011-05-06 11:00:00,21.4,21.41,21.36,21.4,56100.0,15.7356,15.743,15.7062,15.7356,56100.0
2011-05-06 11:30:00,21.39,21.45,21.36,21.44,40000.0,15.7283,15.7724,15.7062,15.7651,40000.0
2011-05-06 12:00:00,21.45,21.46,21.33,21.35,32400.0,15.7724,15.7798,15.6842,15.6989,32400.0
2011-05-06 12:30:00,21.34,21.4,21.2,21.28,32900.0,15.6915,15.7356,15.5886,15.6474,32900.0
2011-05-06 13:00:00,21.29,21.37,21.18,21.2,20500.0,15.6548,15.7136,15.5739,15.5886,20500.0
2011-05-06 13:30:00,21.21,21.31,21.21,21.24,31400.0,15.5959,15.6695,15.5959,15.618,31400.0
2011-05-06 14:00:00,21.24,21.28,21.16,21.17,28200.0,15.618,15.6474,15.5592,15.5665,28200.0
2011-05-06 14:30:00,21.17,21.3,21.12,21.28,48400.0,15.5665,15.6621,15.5298,15.6474,48400.0
2011-05-06 15:00:00,21.27,21.31,21.19,21.19,48600.0,15.6401,15.6695,15.5812,15.5812,48600.0
2011-05-06 15:30:00,21.19,21.28,21.18,21.24,142100.0,15.5812,15.6474,15.5739,15.618,142100.0
2011-05-09 09:30:00,21.19,21.51,21.12,21.47,37400.0,15.5812,15.8165,15.5298,15.7871,37400.0
2011-05-09 10:00:00,21.48,21.58,21.39,21.41,79000.0,15.7945,15.868,15.7283,15.743,79000.0
2011-05-09 10:30:00,21.4,21.4,21.28,21.36,26100.0,15.7356,15.7356,15.6474,15.7062,26100.0
2011-05-09 11:00:00,21.36,21.37,21.3,21.3,20600.0,15.7062,15.7136,15.6621,15.6621,20600.0
2011-05-09 11:30:00,21.31,21.37,21.3,21.37,18400.0,15.6695,15.7136,15.6621,15.7136,18400.0
2011-05-09 12:00:00,21.37,21.45,21.37,21.42,24200.0,15.7136,15.7724,15.7136,15.7504,24200.0
2011-05-09 12:30:00,21.42,21.44,21.38,21.38,15100.0,15.7504,15.7651,15.7209,15.7209,15100.0
2011-05-09 13:00:00,21.39,21.41,21.39,21.4,24200.0,15.7283,15.743,15.7283,15.7356,24200.0
2011-05-09 13:30:00,21.4,21.41,21.37,21.37,23900.0,15.7356,15.743,15.7136,15.7136,23900.0
2011-05-09 14:00:00,21.38,21.4,21.34,21.4,43800.0,15.7209,15.7356,15.6915,15.7356,43800.0
2011-05-09 14:30:00,21.4,21.4,21.32,21.35,42600.0,15.7356,15.7356,15.6768,15.6989,42600.0
2011-05-09 15:00:00,21.36,21.37,21.27,21.29,61900.0,15.7062,15.7136,15.6401,15.6548,61900.0
2011-05-09 15:30:00,21.3,21.35,21.26,21.31,138900.0,15.6621,15.6989,15.6327,15.6695,138900.0
2011-05-10 09:30:00,20.4,20.69,20.39,20.59,736500.0,15.0003,15.2136,14.993,15.14,736500.0
2011-05-10 10:00:00,20.59,20.7,20.58,20.64,277500.0,15.14,15.2209,15.1327,15.1768,277500.0
2011-05-10 10:30:00,20.63,20.65,20.51,20.57,129800.0,15.1695,15.1842,15.0812,15.1253,129800.0
2011-05-10 11:00:00,20.57,20.61,20.52,20.58,104300.0,15.1253,15.1548,15.0886,15.1327,104300.0
2011-05-10 11:30:00,20.59,20.63,20.54,20.61,219600.0,15.14,15.1695,15.1033,15.1548,219600.0
2011-05-10 12:00:00,20.61,20.65,20.59,20.6,96600.0,15.1548,15.1842,15.14,15.1474,96600.0
2011-05-10 12:30:00,20.59,20.65,20.53,20.53,111100.0,15.14,15.1842,15.0959,15.0959,111100.0
2011-05-10 13:00:00,20.53,20.61,20.52,20.57,75500.0,15.0959,15.1548,15.0886,15.1253,75500.0
2011-05-10 13:30:00,20.56,20.59,20.52,20.59,54400.0,15.118,15.14,15.0886,15.14,54400.0
2011-05-10 14:00:00,20.59,20.61,20.51,20.56,254800.0,15.14,15.1548,15.0812,15.118,254800.0
2011-05-10 14:30:00,20.56,20.71,20.55,20.7,450200.0,15.118,15.2283,15.1106,15.2209,450200.0
2011-05-10 15:00:00,20.7,20.78,20.63,20.77,569600.0,15.2209,15.2798,15.1695,15.2724,569600.0
2011-05-10 15:30:00,20.78,20.8,20.74,20.77,820200.0,15.2798,15.2945,15.2503,15.2724,820200.0
2011-05-11 09:30:00,20.64,20.8,20.61,20.71,120100.0,15.1768,15.2945,15.1548,15.2283,120100.0
2011-05-11 10:00:00,20.71,20.77,20.67,20.75,102700.0,15.2283,15.2724,15.1989,15.2577,102700.0
2011-05-11 10:30:00,20.75,20.75,20.62,20.71,224600.0,15.2577,15.2577,15.1621,15.2283,224600.0
2011-05-11 11:00:00,20.72,20.75,20.65,20.74,53700.0,15.2356,15.2577,15.1842,15.2503,53700.0
2011-05-11 11:30:00,20.74,20.75,20.63,20.65,71100.0,15.2503,15.2577,15.1695,15.1842,71100.0
2011-05-11 12:00:00,20.65,20.68,20.52,20.62,71500.0,15.1842,15.2062,15.0886,15.1621,71500.0
2011-05-11 12:30:00,20.6,20.69,20.6,20.68,59500.0,15.1474,15.2136,15.1474,15.2062,59500.0
2011-05-11 13:00:00,20.67,20.69,20.63,20.65,52900.0,15.1989,15.2136,15.1695,15.1842,52900.0
2011-05-11 13:30:00,20.65,20.69,20.6,20.69,63800.0,15.1842,15.2136,15.1474,15.2136,63800.0
2011-05-11 14:00:00,20.68,20.73,20.66,20.73,64600.0,15.2062,15.243,15.1915,15.243,64600.0
2011-05-11 14:30:00,20.73,20.76,20.68,20.74,106600.0,15.243,15.265,15.2062,15.2503,106600.0
2011-05-11 15:00:00,20.74,20.79,20.73,20.74,114500.0,15.2503,15.2871,15.243,15.2503,114500.0
2011-05-11 15:30:00,20.75,20.8,20.72,20.8,323000.0,15.2577,15.2945,15.2356,15.2945,323000.0
2011-05-12 09:30:00,20.74,20.79,20.62,20.68,56900.0,15.2503,15.2871,15.1621,15.2062,56900.0
2011-05-12 10:00:00,20.68,20.7,20.58,20.6,46500.0,15.2062,15.2209,15.1327,15.1474,46500.0
2011-05-12 10:30:00,20.6,20.62,20.47,20.53,36400.0,15.1474,15.1621,15.0518,15.0959,36400.0
2011-05-12 11:00:00,20.51,20.61,20.46,20.6,41100.0,15.0812,15.1548,15.0445,15.1474,41100.0
2011-05-12 11:30:00,20.61,20.63,20.58,20.59,40700.0,15.1548,15.1695,15.1327,15.14,40700.0
2011-05-12 12:00:00,20.6,20.61,20.56,20.57,32100.0,15.1474,15.1548,15.118,15.1253,32100.0
2011-05-12 12:30:00,20.58,20.6,20.52,20.57,36700.0,15.1327,15.1474,15.0886,15.1253,36700.0
2011-05-12 13:00:00,20.57,20.63,20.57,20.59,49400.0,15.1253,15.1695,15.1253,15.14,49400.0
2011-05-12 13:30:00,20.59,20.6,20.56,20.57,29000.0,15.14,15.1474,15.118,15.1253,29000.0
2011-05-12 14:00:00,20.59,20.67,20.57,20.63,142000.0,15.14,15.1989,15.1253,15.1695,142000.0
2011-05-12 14:30:00,20.63,20.71,20.59,20.62,224800.0,15.1695,15.2283,15.14,15.1621,224800.0
2011-05-12 15:00:00,20.62,20.71,20.6,20.7,72300.0,15.1621,15.2283,15.1474,15.2209,72300.0
2011-05-12 15:30:00,20.7,20.75,20.68,20.7,222400.0,15.2209,15.2577,15.2062,15.2209,222400.0
2011-05-13 09:30:00,20.75,20.77,20.61,20.72,89100.0,15.2577,15.2724,15.1548,15.2356,89100.0
2011-05-13 10:00:00,20.71,20.75,20.65,20.69,68100.0,15.2283,15.2577,15.1842,15.2136,68100.0
2011-05-13 10:30:00,20.68,20.73,20.64,20.65,97200.0,15.2062,15.243,15.1768,15.1842,97200.0
2011-05-13 11:00:00,20.65,20.65,20.57,20.6,92900.0,15.1842,15.1842,15.1253,15.1474,92900.0
2011-05-13 11:30:00,20.6,20.6,20.51,20.51,51500.0,15.1474,15.1474,15.0812,15.0812,51500.0
2011-05-13 12:00:00,20.52,20.54,20.38,20.41,49400.0,15.0886,15.1033,14.9856,15.0077,49400.0
2011-05-13 12:30:00,20.41,20.51,20.39,20.48,80300.0,15.0077,15.0812,14.993,15.0592,80300.0
2011-05-13 13:00:00,20.49,20.54,20.48,20.53,63100.0,15.0665,15.1033,15.0592,15.0959,63100.0
2011-05-13 13:30:00,20.54,20.55,20.5,20.52,30400.0,15.1033,15.1106,15.0739,15.0886,30400.0
2011-05-13 14:00:00,20.52,20.55,20.51,20.53,35800.0,15.0886,15.1106,15.0812,15.0959,35800.0
2011-05-13 14:30:00,20.53,20.58,20.51,20.52,48600.0,15.0959,15.1327,15.0812,15.0886,48600.0
2011-05-13 15:00:00,20.52,20.67,20.51,20.62,101500.0,15.0886,15.1989,15.0812,15.1621,101500.0
2011-05-13 15:30:00,20.63,20.75,20.59,20.71,391800.0,15.1695,15.2577,15.14,15.2283,391800.0
2011-05-16 09:30:00,20.65,20.66,20.45,20.54,58000.0,15.1842,15.1915,15.0371,15.1033,58000.0
2011-05-16 10:00:00,20.53,20.6,20.51,20.57,55600.0,15.0959,15.1474,15.0812,15.1253,55600.0
2011-05-16 10:30:00,20.58,20.7,20.56,20.7,10300.0,15.1327,15.2209,15.118,15.2209,10300.0
2011-05-16 11:00:00,20.72,20.94,20.72,20.94,152300.0,15.2356,15.3974,15.2356,15.3974,152300.0
2011-05-16 11:30:00,20.94,20.95,20.77,20.77,129300.0,15.3974,15.4048,15.2724,15.2724,129300.0
2011-05-16 12:00:00,20.77,20.79,20.66,20.78,52500.0,15.2724,15.2871,15.1915,15.2798,52500.0
2011-05-16 12:30:00,20.78,20.81,20.65,20.68,40900.0,15.2798,15.3018,15.1842,15.2062,40900.0
2011-05-16 13:00:00,20.65,20.77,20.65,20.75,41100.0,15.1842,15.2724,15.1842,15.2577,41100.0
2011-05-16 13:30:00,20.75,20.78,20.73,20.73,34300.0,15.2577,15.2798,15.243,15.243,34300.0
2011-05-16 14:00:00,20.73,20.85,20.72,20.73,84800.0,15.243,15.3312,15.2356,15.243,84800.0
2011-05-16 14:30:00,20.73,20.84,20.72,20.75,83700.0,15.243,15.3239,15.2356,15.2577,83700.0
2011-05-16 15:00:00,20.76,20.85,20.73,20.75,124400.0,15.265,15.3312,15.243,15.2577,124400.0
2011-05-16 15:30:00,20.75,20.76,20.65,20.7,280800.0,15.2577,15.265,15.1842,15.2209,280800.0
2011-05-17 09:30:00,20.64,20.72,20.54,20.7,23100.0,15.1768,15.2356,15.1033,15.2209,23100.0
2011-05-17 10:00:00,20.7,20.81,20.64,20.79,37500.0,15.2209,15.3018,15.1768,15.2871,37500.0
2011-05-17 10:30:00,20.8,20.86,20.79,20.79,114900.0,15.2945,15.3386,15.2871,15.2871,114900.0
2011-05-17 11:00:00,20.79,20.85,20.74,20.81,116900.0,15.2871,15.3312,15.2503,15.3018,116900.0
2011-05-17 11:30:00,20.82,20.86,20.77,20.84,134900.0,15.3092,15.3386,15.2724,15.3239,134900.0
2011-05-17 12:00:00,20.84,20.95,20.82,20.88,141300.0,15.3239,15.4048,15.3092,15.3533,141300.0
2011-05-17 12:30:00,20.87,20.9,20.85,20.87,76600.0,15.3459,15.368,15.3312,15.3459,76600.0
2011-05-17 13:00:00,20.88,20.88,20.8,20.86,26900.0,15.3533,15.3533,15.2945,15.3386,26900.0
2011-05-17 13:30:00,20.86,20.86,20.8,20.82,17800.0,15.3386,15.3386,15.2945,15.3092,17800.0
2011-05-17 14:00:00,20.82,20.84,20.75,20.8,64800.0,15.3092,15.3239,15.2577,15.2945,64800.0
2011-05-17 14:30:00,20.8,20.82,20.76,20.81,64600.0,15.2945,15.3092,15.265,15.3018,64600.0
2011-05-17 15:00:00,20.8,20.85,20.79,20.8,98400.0,15.2945,15.3312,15.2871,15.2945,98400.0
2011-05-17 15:30:00,20.81,20.91,20.8,20.9,549500.0,15.3018,15.3753,15.2945,15.368,549500.0
2011-05-18 09:30:00,20.95,21.09,20.89,20.96,218400.0,15.4048,15.5077,15.3606,15.4121,218400.0
2011-05-18 10:00:00,20.95,21.04,20.93,21.03,158300.0,15.4048,15.4709,15.3901,15.4636,158300.0
2011-05-18 10:30:00,21.03,21.08,20.96,21.06,138000.0,15.4636,15.5003,15.4121,15.4856,138000.0
2011-05-18 11:00:00,21.06,21.07,20.9,20.91,117700.0,15.4856,15.493,15.368,15.3753,117700.0
2011-05-18 11:30:00,20.9,21.03,20.9,20.98,49100.0,15.368,15.4636,15.368,15.4268,49100.0
2011-05-18 12:00:00,20.98,21.02,20.94,21.01,80700.0,15.4268,15.4562,15.3974,15.4489,80700.0
2011-05-18 12:30:00,21.02,21.02,20.91,20.92,60200.0,15.4562,15.4562,15.3753,15.3827,60200.0
2011-05-18 13:00:00,20.92,20.99,20.92,20.93,86900.0,15.3827,15.4342,15.3827,15.3901,86900.0
2011-05-18 13:30:00,20.94,20.94,20.89,20.89,291700.0,15.3974,15.3974,15.3606,15.3606,291700.0
2011-05-18 14:00:00,20.9,21.02,20.89,20.98,291300.0,15.368,15.4562,15.3606,15.4268,291300.0
2011-05-18 14:30:00,20.98,20.98,20.82,20.87,183900.0,15.4268,15.4268,15.3092,15.3459,183900.0
2011-05-18 15:00:00,20.87,21.0,20.82,21.0,138600.0,15.3459,15.4415,15.3092,15.4415,138600.0
2011-05-18 15:30:00,20.99,21.02,20.98,21.0,177300.0,15.4342,15.4562,15.4268,15.4415,177300.0
2011-05-19 09:30:00,21.25,21.34,21.18,21.27,100000.0,15.6254,15.6915,15.5739,15.6401,100000.0
2011-05-19 10:00:00,21.26,21.47,21.23,21.43,113100.0,15.6327,15.7871,15.6106,15.7577,113100.0
2011-05-19 10:30:00,21.42,21.45,21.37,21.44,75500.0,15.7504,15.7724,15.7136,15.7651,75500.0
2011-05-19 11:00:00,21.43,21.52,21.43,21.43,82000.0,15.7577,15.8239,15.7577,15.7577,82000.0
2011-05-19 11:30:00,21.44,21.49,21.44,21.49,28500.0,15.7651,15.8018,15.7651,15.8018,28500.0
2011-05-19 12:00:00,21.5,21.66,21.49,21.64,71900.0,15.8092,15.9268,15.8018,15.9121,71900.0
2011-05-19 12:30:00,21.65,21.68,21.61,21.66,26300.0,15.9195,15.9415,15.8901,15.9268,26300.0
2011-05-19 13:00:00,21.66,21.66,21.6,21.65,36200.0,15.9268,15.9268,15.8827,15.9195,36200.0
2011-05-19 13:30:00,21.66,21.72,21.63,21.7,32100.0,15.9268,15.9709,15.9048,15.9562,32100.0
2011-05-19 14:00:00,21.7,21.72,21.55,21.56,52900.0,15.9562,15.9709,15.8459,15.8533,52900.0
2011-05-19 14:30:00,21.55,21.61,21.53,21.58,55400.0,15.8459,15.8901,15.8312,15.868,55400.0
2011-05-19 15:00:00,21.57,21.57,21.45,21.49,81400.0,15.8607,15.8607,15.7724,15.8018,81400.0
2011-05-19 15:30:00,21.5,21.56,21.48,21.51,208900.0,15.8092,15.8533,15.7945,15.8165,208900.0
2011-05-20 09:30:00,21.41,21.5,21.41,21.43,88400.0,15.743,15.8092,15.743,15.7577,88400.0
2011-05-20 10:00:00,21.43,21.43,21.3,21.37,77000.0,15.7577,15.7577,15.6621,15.7136,77000.0
2011-05-20 10:30:00,21.37,21.42,21.3,21.37,75200.0,15.7136,15.7504,15.6621,15.7136,75200.0
2011-05-20 11:00:00,21.37,21.47,21.33,21.39,55000.0,15.7136,15.7871,15.6842,15.7283,55000.0
2011-05-20 11:30:00,21.39,21.53,21.38,21.53,45100.0,15.7283,15.8312,15.7209,15.8312,45100.0
2011-05-20 12:00:00,21.52,21.64,21.52,21.61,59000.0,15.8239,15.9121,15.8239,15.8901,59000.0
2011-05-20 12:30:00,21.61,21.68,21.6,21.67,89900.0,15.8901,15.9415,15.8827,15.9342,89900.0
2011-05-20 13:00:00,21.67,21.8,21.67,21.79,66600.0,15.9342,16.0298,15.9342,16.0224,66600.0
2011-05-20 13:30:00,21.79,21.92,21.79,21.8,142300.0,16.0224,16.118,16.0224,16.0298,142300.0
2011-05-20 14:00:00,21.81,21.89,21.8,21.85,72100.0,16.0371,16.0959,16.0298,16.0665,72100.0
2011-05-20 14:30:00,21.84,21.89,21.77,21.78,75900.0,16.0592,16.0959,16.0077,16.0151,75900.0
2011-05-20 15:00:00,21.78,21.79,21.66,21.66,186300.0,16.0151,16.0224,15.9268,15.9268,186300.0
2011-05-20 15:30:00,21.65,21.75,21.65,21.74,310800.0,15.9195,15.993,15.9195,15.9857,310800.0
2011-05-23 09:30:00,21.53,21.61,21.38,21.52,199800.0,15.8312,15.8901,15.7209,15.8239,199800.0
2011-05-23 10:00:00,21.51,21.56,21.45,21.5,87700.0,15.8165,15.8533,15.7724,15.8092,87700.0
2011-05-23 10:30:00,21.5,21.56,21.45,21.45,241100.0,15.8092,15.8533,15.7724,15.7724,241100.0
2011-05-23 11:00:00,21.45,21.55,21.45,21.5,154900.0,15.7724,15.8459,15.7724,15.8092,154900.0
2011-05-23 11:30:00,21.5,21.55,21.45,21.48,156900.0,15.8092,15.8459,15.7724,15.7945,156900.0
2011-05-23 12:00:00,21.48,21.6,21.48,21.6,67100.0,15.7945,15.8827,15.7945,15.8827,67100.0
2011-05-23 12:30:00,21.6,21.62,21.57,21.59,112000.0,15.8827,15.8974,15.8607,15.8754,112000.0
2011-05-23 13:00:00,21.58,21.59,21.52,21.55,51900.0,15.868,15.8754,15.8239,15.8459,51900.0
2011-05-23 13:30:00,21.55,21.56,21.53,21.54,67700.0,15.8459,15.8533,15.8312,15.8386,67700.0
2011-05-23 14:00:00,21.54,21.61,21.54,21.6,92500.0,15.8386,15.8901,15.8386,15.8827,92500.0
2011-05-23 14:30:00,21.6,21.67,21.55,21.55,76400.0,15.8827,15.9342,15.8459,15.8459,76400.0
2011-05-23 15:00:00,21.55,21.6,21.54,21.59,53400.0,15.8459,15.8827,15.8386,15.8754,53400.0
2011-05-23 15:30:00,21.58,21.58,21.47,21.53,218200.0,15.868,15.868,15.7871,15.8312,218200.0
2011-05-24 09:30:00,21.64,21.7,21.45,21.55,45100.0,15.9121,15.9562,15.7724,15.8459,45100.0
2011-05-24 10:00:00,21.55,21.67,21.52,21.64,66800.0,15.8459,15.9342,15.8239,15.9121,66800.0
2011-05-24 10:30:00,21.65,21.65,21.59,21.63,57500.0,15.9195,15.9195,15.8754,15.9048,57500.0
2011-05-24 11:00:00,21.63,21.68,21.6,21.6,32700.0,15.9048,15.9415,15.8827,15.8827,32700.0
2011-05-24 11:30:00,21.6,21.66,21.6,21.61,34300.0,15.8827,15.9268,15.8827,15.8901,34300.0
2011-05-24 12:00:00,21.6,21.65,21.6,21.6,68300.0,15.8827,15.9195,15.8827,15.8827,68300.0
2011-05-24 12:30:00,21.6,21.64,21.6,21.6,47800.0,15.8827,15.9121,15.8827,15.8827,47800.0
2011-05-24 13:00:00,21.6,21.62,21.59,21.59,145100.0,15.8827,15.8974,15.8754,15.8754,145100.0
2011-05-24 13:30:00,21.59,21.64,21.58,21.64,82700.0,15.8754,15.9121,15.868,15.9121,82700.0
2011-05-24 14:00:00,21.64,21.78,21.62,21.78,59100.0,15.9121,16.0151,15.8974,16.0151,59100.0
2011-05-24 14:30:00,21.79,21.79,21.65,21.7,76800.0,16.0224,16.0224,15.9195,15.9562,76800.0
2011-05-24 15:00:00,21.69,21.77,21.69,21.73,91200.0,15.9489,16.0077,15.9489,15.9783,91200.0
2011-05-24 15:30:00,21.73,21.76,21.69,21.76,268200.0,15.9783,16.0004,15.9489,16.0004,268200.0
2011-05-25 09:30:00,21.74,21.75,21.57,21.58,103900.0,15.9857,15.993,15.8607,15.868,103900.0
2011-05-25 10:00:00,21.57,21.61,21.53,21.56,41700.0,15.8607,15.8901,15.8312,15.8533,41700.0
2011-05-25 10:30:00,21.55,21.6,21.54,21.57,50100.0,15.8459,15.8827,15.8386,15.8607,50100.0
2011-05-25 11:00:00,21.56,21.63,21.56,21.6,29100.0,15.8533,15.9048,15.8533,15.8827,29100.0
2011-05-25 11:30:00,21.59,21.62,21.57,21.57,45800.0,15.8754,15.8974,15.8607,15.8607,45800.0
2011-05-25 12:00:00,21.58,21.58,21.54,21.55,53500.0,15.868,15.868,15.8386,15.8459,53500.0
2011-05-25 12:30:00,21.55,21.57,21.49,21.51,195200.0,15.8459,15.8607,15.8018,15.8165,195200.0
2011-05-25 13:00:00,21.51,21.53,21.44,21.44,44400.0,15.8165,15.8312,15.7651,15.7651,44400.0
2011-05-25 13:30:00,21.44,21.5,21.42,21.49,47600.0,15.7651,15.8092,15.7504,15.8018,47600.0
2011-05-25 14:00:00,21.49,21.51,21.43,21.43,113100.0,15.8018,15.8165,15.7577,15.7577,113100.0
2011-05-25 14:30:00,21.43,21.49,21.43,21.45,93200.0,15.7577,15.8018,15.7577,15.7724,93200.0
2011-05-25 15:00:00,21.45,21.52,21.43,21.47,131800.0,15.7724,15.8239,15.7577,15.7871,131800.0
2011-05-25 15:30:00,21.48,21.5,21.46,21.49,365400.0,15.7945,15.8092,15.7798,15.8018,365400.0
2011-05-26 09:30:00,21.5,21.56,21.25,21.3,92700.0,15.8092,15.8533,15.6254,15.6621,92700.0
2011-05-26 10:00:00,21.29,21.36,21.29,21.36,50400.0,15.6548,15.7062,15.6548,15.7062,50400.0
2011-05-26 10:30:00,21.36,21.37,21.27,21.32,63000.0,15.7062,15.7136,15.6401,15.6768,63000.0
2011-05-26 11:00:00,21.32,21.32,21.21,21.21,74500.0,15.6768,15.6768,15.5959,15.5959,74500.0
2011-05-26 11:30:00,21.22,21.4,21.18,21.4,43300.0,15.6033,15.7356,15.5739,15.7356,43300.0
2011-05-26 12:00:00,21.39,21.48,21.37,21.43,61000.0,15.7283,15.7945,15.7136,15.7577,61000.0
2011-05-26 12:30:00,21.43,21.53,21.4,21.53,34400.0,15.7577,15.8312,15.7356,15.8312,34400.0
2011-05-26 13:00:00,21.52,21.58,21.52,21.57,31500.0,15.8239,15.868,15.8239,15.8607,31500.0
2011-05-26 13:30:00,21.56,21.64,21.56,21.64,41600.0,15.8533,15.9121,15.8533,15.9121,41600.0
2011-05-26 14:00:00,21.63,21.65,21.58,21.6,40700.0,15.9048,15.9195,15.868,15.8827,40700.0
2011-05-26 14:30:00,21.6,21.64,21.59,21.6,39200.0,15.8827,15.9121,15.8754,15.8827,39200.0
2011-05-26 15:00:00,21.6,21.61,21.54,21.6,57800.0,15.8827,15.8901,15.8386,15.8827,57800.0
2011-05-26 15:30:00,21.6,21.61,21.56,21.59,151900.0,15.8827,15.8901,15.8533,15.8754,151900.0
2011-05-27 09:30:00,21.66,21.71,21.58,21.66,34700.0,15.9268,15.9636,15.868,15.9268,34700.0
2011-05-27 10:00:00,21.65,21.69,21.53,21.59,68000.0,15.9195,15.9489,15.8312,15.8754,68000.0
2011-05-27 10:30:00,21.6,21.75,21.59,21.74,19300.0,15.8827,15.993,15.8754,15.9857,19300.0
2011-05-27 11:00:00,21.73,21.87,21.73,21.85,21900.0,15.9783,16.0812,15.9783,16.0665,21900.0
2011-05-27 11:30:00,21.84,21.84,21.74,21.77,20600.0,16.0592,16.0592,15.9857,16.0077,20600.0
2011-05-27 12:00:00,21.77,21.77,21.71,21.71,10300.0,16.0077,16.0077,15.9636,15.9636,10300.0
2011-05-27 12:30:00,21.71,21.78,21.7,21.71,18600.0,15.9636,16.0151,15.9562,15.9636,18600.0
2011-05-27 13:00:00,21.71,21.81,21.71,21.8,17800.0,15.9636,16.0371,15.9636,16.0298,17800.0
2011-05-27 13:30:00,21.8,21.84,21.79,21.83,11200.0,16.0298,16.0592,16.0224,16.0518,11200.0
2011-05-27 14:00:00,21.84,21.84,21.75,21.77,29900.0,16.0592,16.0592,15.993,16.0077,29900.0
2011-05-27 14:30:00,21.76,21.78,21.71,21.71,21300.0,16.0004,16.0151,15.9636,15.9636,21300.0
2011-05-27 15:00:00,21.71,21.73,21.67,21.72,69600.0,15.9636,15.9783,15.9342,15.9709,69600.0
2011-05-27 15:30:00,21.73,21.78,21.71,21.74,66500.0,15.9783,16.0151,15.9636,15.9857,66500.0
2011-05-31 09:30:00,21.99,22.09,21.84,21.9,174000.0,16.1695,16.243,16.0592,16.1033,174000.0
2011-05-31 10:00:00,21.88,21.88,21.74,21.82,124600.0,16.0886,16.0886,15.9857,16.0445,124600.0
2011-05-31 10:30:00,21.81,21.85,21.71,21.8,82500.0,16.0371,16.0665,15.9636,16.0298,82500.0
2011-05-31 11:00:00,21.79,21.81,21.71,21.79,62600.0,16.0224,16.0371,15.9636,16.0224,62600.0
2011-05-31 11:30:00,21.78,21.83,21.74,21.74,93100.0,16.0151,16.0518,15.9857,15.9857,93100.0
2011-05-31 12:00:00,21.75,21.75,21.71,21.71,21000.0,15.993,15.993,15.9636,15.9636,21000.0
2011-05-31 12:30:00,21.71,21.72,21.7,21.71,47900.0,15.9636,15.9709,15.9562,15.9636,47900.0
2011-05-31 13:00:00,21.7,21.72,21.64,21.72,66800.0,15.9562,15.9709,15.9121,15.9709,66800.0
2011-05-31 13:30:00,21.71,21.75,21.7,21.71,58000.0,15.9636,15.993,15.9562,15.9636,58000.0
2011-05-31 14:00:00,21.7,21.75,21.7,21.75,35400.0,15.9562,15.993,15.9562,15.993,35400.0
2011-05-31 14:30:00,21.75,21.77,21.74,21.75,48500.0,15.993,16.0077,15.9857,15.993,48500.0
2011-05-31 15:00:00,21.75,21.75,21.7,21.73,61400.0,15.993,15.993,15.9562,15.9783,61400.0
2011-05-31 15:30:00,21.73,21.78,21.73,21.75,309300.0,15.9783,16.0151,15.9783,15.993,309300.0
2011-06-01 09:30:00,21.68,21.69,21.45,21.52,105700.0,15.9415,15.9489,15.7724,15.8239,105700.0
2011-06-01 10:00:00,21.54,21.55,21.43,21.51,82000.0,15.8386,15.8459,15.7577,15.8165,82000.0
2011-06-01 10:30:00,21.51,21.52,21.3,21.3,63100.0,15.8165,15.8239,15.6621,15.6621,63100.0
2011-06-01 11:00:00,21.31,21.31,21.17,21.28,122900.0,15.6695,15.6695,15.5665,15.6474,122900.0
2011-06-01 11:30:00,21.28,21.28,21.21,21.22,47000.0,15.6474,15.6474,15.5959,15.6033,47000.0
2011-06-01 12:00:00,21.22,21.26,21.18,21.19,71000.0,15.6033,15.6327,15.5739,15.5812,71000.0
2011-06-01 12:30:00,21.18,21.21,21.14,21.14,35200.0,15.5739,15.5959,15.5445,15.5445,35200.0
2011-06-01 13:00:00,21.14,21.18,20.95,21.0,99600.0,15.5445,15.5739,15.4048,15.4415,99600.0
2011-06-01 13:30:00,21.0,21.01,20.94,20.95,116100.0,15.4415,15.4489,15.3974,15.4048,116100.0
2011-06-01 14:00:00,20.94,20.95,20.8,20.91,172700.0,15.3974,15.4048,15.2945,15.3753,172700.0
2011-06-01 14:30:00,20.91,20.99,20.9,20.94,236800.0,15.3753,15.4342,15.368,15.3974,236800.0
2011-06-01 15:00:00,20.94,20.95,20.74,20.83,278800.0,15.3974,15.4048,15.2503,15.3165,278800.0
2011-06-01 15:30:00,20.83,20.89,20.71,20.78,545400.0,15.3165,15.3606,15.2283,15.2798,545400.0
2011-06-02 09:30:00,20.59,20.67,20.4,20.4,101800.0,15.2939,15.3533,15.1527,15.1527,101800.0
2011-06-02 10:00:00,20.4,20.43,20.37,20.4,127500.0,15.1527,15.175,15.1305,15.1527,127500.0
2011-06-02 10:30:00,20.41,20.61,20.41,20.6,63400.0,15.1602,15.3087,15.1602,15.3013,63400.0
2011-06-02 11:00:00,20.59,20.64,20.56,20.56,87100.0,15.2939,15.331,15.2716,15.2716,87100.0
2011-06-02 11:30:00,20.56,20.57,20.48,20.51,40800.0,15.2716,15.279,15.2122,15.2344,40800.0
2011-06-02 12:00:00,20.51,20.55,20.47,20.55,38600.0,15.2344,15.2642,15.2047,15.2642,38600.0
2011-06-02 12:30:00,20.53,20.57,20.49,20.56,28700.0,15.2493,15.279,15.2196,15.2716,28700.0
2011-06-02 13:00:00,20.56,20.56,20.46,20.53,51300.0,15.2716,15.2716,15.1973,15.2493,51300.0
2011-06-02 13:30:00,20.52,20.55,20.46,20.54,33500.0,15.2419,15.2642,15.1973,15.2567,33500.0
2011-06-02 14:00:00,20.55,20.58,20.52,20.55,61400.0,15.2642,15.2864,15.2419,15.2642,61400.0
2011-06-02 14:30:00,20.56,20.64,20.55,20.63,72000.0,15.2716,15.331,15.2642,15.3236,72000.0
2011-06-02 15:00:00,20.63,20.69,20.59,20.6,102700.0,15.3236,15.3681,15.2939,15.3013,102700.0
2011-06-02 15:30:00,20.61,20.71,20.61,20.68,329300.0,15.3087,15.383,15.3087,15.3607,329300.0
2011-06-03 09:30:00,20.47,20.47,20.14,20.23,123300.0,15.2047,15.2047,14.9596,15.0265,123300.0
2011-06-03 10:00:00,20.24,20.31,20.11,20.28,105500.0,15.0339,15.0859,14.9373,15.0636,105500.0
2011-06-03 10:30:00,20.29,20.42,20.29,20.4,66500.0,15.071,15.1676,15.071,15.1527,66500.0
2011-06-03 11:00:00,20.41,20.42,20.28,20.32,58500.0,15.1602,15.1676,15.0636,15.0933,58500.0
2011-06-03 11:30:00,20.32,20.35,20.27,20.35,58800.0,15.0933,15.1156,15.0562,15.1156,58800.0
2011-06-03 12:00:00,20.35,20.35,20.29,20.35,52600.0,15.1156,15.1156,15.071,15.1156,52600.0
2011-06-03 12:30:00,20.33,20.34,20.27,20.32,54300.0,15.1007,15.1082,15.0562,15.0933,54300.0
2011-06-03 13:00:00,20.32,20.34,20.29,20.3,34700.0,15.0933,15.1082,15.071,15.0785,34700.0
2011-06-03 13:30:00,20.29,20.31,20.2,20.2,39800.0,15.071,15.0859,15.0042,15.0042,39800.0
2011-06-03 14:00:00,20.2,20.2,20.03,20.03,78200.0,15.0042,15.0042,14.8779,14.8779,78200.0
2011-06-03 14:30:00,20.04,20.18,20.03,20.15,165000.0,14.8853,14.9893,14.8779,14.967,165000.0
2011-06-03 15:00:00,20.15,20.15,20.03,20.1,128100.0,14.967,14.967,14.8779,14.9299,128100.0
2011-06-03 15:30:00,20.1,20.13,20.02,20.07,250200.0,14.9299,14.9522,14.8705,14.9076,250200.0
2011-06-06 09:30:00,19.97,19.97,19.63,19.66,190700.0,14.8333,14.8333,14.5808,14.6031,190700.0
2011-06-06 10:00:00,19.66,19.67,19.45,19.51,186100.0,14.6031,14.6105,14.4471,14.4917,186100.0
2011-06-06 10:30:00,19.5,19.53,19.28,19.3,171600.0,14.4842,14.5065,14.3208,14.3357,171600.0
2011-06-06 11:00:00,19.32,19.52,19.28,19.49,228400.0,14.3505,14.4991,14.3208,14.4768,228400.0
2011-06-06 11:30:00,19.49,19.5,19.45,19.49,63000.0,14.4768,14.4842,14.4471,14.4768,63000.0
2011-06-06 12:00:00,19.49,19.52,19.44,19.49,62700.0,14.4768,14.4991,14.4397,14.4768,62700.0
2011-06-06 12:30:00,19.49,19.53,19.47,19.53,61400.0,14.4768,14.5065,14.4619,14.5065,61400.0
2011-06-06 13:00:00,19.52,19.53,19.44,19.47,59400.0,14.4991,14.5065,14.4397,14.4619,59400.0
2011-06-06 13:30:00,19.46,19.47,19.42,19.45,152300.0,14.4545,14.4619,14.4248,14.4471,152300.0
2011-06-06 14:00:00,19.44,19.46,19.41,19.44,99800.0,14.4397,14.4545,14.4174,14.4397,99800.0
2011-06-06 14:30:00,19.43,19.45,19.3,19.34,179300.0,14.4322,14.4471,14.3357,14.3654,179300.0
2011-06-06 15:00:00,19.34,19.36,19.07,19.11,428700.0,14.3654,14.3802,14.1648,14.1945,428700.0
2011-06-06 15:30:00,19.11,19.39,19.1,19.3,497500.0,14.1945,14.4025,14.1871,14.3357,497500.0
2011-06-07 09:30:00,19.4,19.53,19.29,19.5,61900.0,14.41,14.5065,14.3282,14.4842,61900.0
2011-06-07 10:00:00,19.5,19.5,19.39,19.43,84100.0,14.4842,14.4842,14.4025,14.4322,84100.0
2011-06-07 10:30:00,19.44,19.52,19.38,19.39,73300.0,14.4397,14.4991,14.3951,14.4025,73300.0
2011-06-07 11:00:00,19.39,19.41,19.19,19.2,99900.0,14.4025,14.4174,14.254,14.2614,99900.0
2011-06-07 11:30:00,19.19,19.25,19.17,19.23,78200.0,14.254,14.2985,14.2391,14.2837,78200.0
2011-06-07 12:00:00,19.23,19.24,19.18,19.2,50700.0,14.2837,14.2911,14.2465,14.2614,50700.0
2011-06-07 12:30:00,19.2,19.21,19.16,19.2,40800.0,14.2614,14.2688,14.2317,14.2614,40800.0
2011-06-07 13:00:00,19.2,19.24,19.19,19.23,51400.0,14.2614,14.2911,14.254,14.2837,51400.0
2011-06-07 13:30:00,19.23,19.34,19.22,19.34,50500.0,14.2837,14.3654,14.2763,14.3654,50500.0
2011-06-07 14:00:00,19.34,19.48,19.28,19.45,131400.0,14.3654,14.4694,14.3208,14.4471,131400.0
2011-06-07 14:30:00,19.45,19.45,19.36,19.4,54500.0,14.4471,14.4471,14.3802,14.41,54500.0
2011-06-07 15:00:00,19.39,19.45,19.39,19.44,87600.0,14.4025,14.4471,14.4025,14.4397,87600.0
2011-06-07 15:30:00,19.43,19.47,19.3,19.31,244000.0,14.4322,14.4619,14.3357,14.3431,244000.0
2011-06-08 09:30:00,19.32,19.48,19.25,19.44,75200.0,14.3505,14.4694,14.2985,14.4397,75200.0
2011-06-08 10:00:00,19.43,19.47,19.38,19.44,48100.0,14.4322,14.4619,14.3951,14.4397,48100.0
2011-06-08 10:30:00,19.42,19.42,19.29,19.3,42900.0,14.4248,14.4248,14.3282,14.3357,42900.0
2011-06-08 11:00:00,19.31,19.35,19.21,19.21,36400.0,14.3431,14.3728,14.2688,14.2688,36400.0
2011-06-08 11:30:00,19.21,19.43,19.21,19.4,50400.0,14.2688,14.4322,14.2688,14.41,50400.0
2011-06-08 12:00:00,19.4,19.43,19.32,19.34,37900.0,14.41,14.4322,14.3505,14.3654,37900.0
2011-06-08 12:30:00,19.33,19.33,19.27,19.3,26600.0,14.358,14.358,14.3134,14.3357,26600.0
2011-06-08 13:00:00,19.3,19.3,19.24,19.25,17700.0,14.3357,14.3357,14.2911,14.2985,17700.0
2011-06-08 13:30:00,19.24,19.24,19.12,19.16,41000.0,14.2911,14.2911,14.202,14.2317,41000.0
2011-06-08 14:00:00,19.16,19.25,19.15,19.23,87000.0,14.2317,14.2985,14.2243,14.2837,87000.0
2011-06-08 14:30:00,19.23,19.34,19.23,19.33,97900.0,14.2837,14.3654,14.2837,14.358,97900.0
2011-06-08 15:00:00,19.33,19.34,19.3,19.33,150000.0,14.358,14.3654,14.3357,14.358,150000.0
2011-06-08 15:30:00,19.32,19.37,19.32,19.36,339700.0,14.3505,14.3877,14.3505,14.3802,339700.0
2011-06-09 09:30:00,19.38,19.39,19.13,19.21,45100.0,14.3951,14.4025,14.2094,14.2688,45100.0
2011-06-09 10:00:00,19.25,19.28,19.14,19.14,34200.0,14.2985,14.3208,14.2168,14.2168,34200.0
2011-06-09 10:30:00,19.14,19.27,19.13,19.22,56300.0,14.2168,14.3134,14.2094,14.2763,56300.0
2011-06-09 11:00:00,19.22,19.22,19.17,19.18,45300.0,14.2763,14.2763,14.2391,14.2465,45300.0
2011-06-09 11:30:00,19.19,19.27,19.19,19.25,39500.0,14.254,14.3134,14.254,14.2985,39500.0
2011-06-09 12:00:00,19.25,19.3,19.18,19.19,30200.0,14.2985,14.3357,14.2465,14.254,30200.0
2011-06-09 12:30:00,19.19,19.3,19.19,19.28,37900.0,14.254,14.3357,14.254,14.3208,37900.0
2011-06-09 13:00:00,19.28,19.28,19.23,19.24,31800.0,14.3208,14.3208,14.2837,14.2911,31800.0
2011-06-09 13:30:00,19.25,19.27,19.25,19.25,19500.0,14.2985,14.3134,14.2985,14.2985,19500.0
2011-06-09 14:00:00,19.25,19.26,19.17,19.17,62900.0,14.2985,14.306,14.2391,14.2391,62900.0
2011-06-09 14:30:00,19.18,19.22,19.16,19.22,49700.0,14.2465,14.2763,14.2317,14.2763,49700.0
2011-06-09 15:00:00,19.22,19.3,19.21,19.29,50900.0,14.2763,14.3357,14.2688,14.3282,50900.0
2011-06-09 15:30:00,19.29,19.31,19.27,19.29,167800.0,14.3282,14.3431,14.3134,14.3282,167800.0
2011-06-10 09:30:00,19.22,19.39,19.17,19.38,60800.0,14.2763,14.4025,14.2391,14.3951,60800.0
2011-06-10 10:00:00,19.38,19.47,19.38,19.44,121600.0,14.3951,14.4619,14.3951,14.4397,121600.0
2011-06-10 10:30:00,19.44,19.44,19.33,19.4,70800.0,14.4397,14.4397,14.358,14.41,70800.0
2011-06-10 11:00:00,19.4,19.4,19.24,19.25,52900.0,14.41,14.41,14.2911,14.2985,52900.0
2011-06-10 11:30:00,19.25,19.25,19.18,19.2,30000.0,14.2985,14.2985,14.2465,14.2614,30000.0
2011-06-10 12:00:00,19.2,19.22,19.15,19.17,41300.0,14.2614,14.2763,14.2243,14.2391,41300.0
2011-06-10 12:30:00,19.17,19.21,19.15,19.15,12100.0,14.2391,14.2688,14.2243,14.2243,12100.0
2011-06-10 13:00:00,19.15,19.18,19.12,19.12,35600.0,14.2243,14.2465,14.202,14.202,35600.0
2011-06-10 13:30:00,19.12,19.14,19.09,19.13,34500.0,14.202,14.2168,14.1797,14.2094,34500.0
2011-06-10 14:00:00,19.12,19.18,19.11,19.13,60300.0,14.202,14.2465,14.1945,14.2094,60300.0
2011-06-10 14:30:00,19.14,19.16,19.1,19.15,33600.0,14.2168,14.2317,14.1871,14.2243,33600.0
2011-06-10 15:00:00,19.16,19.17,19.09,19.1,49500.0,14.2317,14.2391,14.1797,14.1871,49500.0
2011-06-10 15:30:00,19.1,19.1,18.95,19.02,184400.0,14.1871,14.1871,14.0757,14.1277,184400.0
2011-06-13 09:30:00,19.09,19.14,19.0,19.08,47900.0,14.1797,14.2168,14.1128,14.1723,47900.0
2011-06-13 10:00:00,19.06,19.08,18.89,18.97,61000.0,14.1574,14.1723,14.0311,14.0906,61000.0
2011-06-13 10:30:00,18.98,18.98,18.85,18.85,34800.0,14.098,14.098,14.0014,14.0014,34800.0
2011-06-13 11:00:00,18.85,18.86,18.74,18.8,96500.0,14.0014,14.0089,13.9197,13.9643,96500.0
2011-06-13 11:30:00,18.81,18.82,18.65,18.68,83600.0,13.9717,13.9791,13.8529,13.8752,83600.0
2011-06-13 12:00:00,18.68,18.76,18.67,18.7,46000.0,13.8752,13.9346,13.8677,13.89,46000.0
2011-06-13 12:30:00,18.7,18.79,18.69,18.79,54600.0,13.89,13.9569,13.8826,13.9569,54600.0
2011-06-13 13:00:00,18.79,18.79,18.69,18.7,65300.0,13.9569,13.9569,13.8826,13.89,65300.0
2011-06-13 13:30:00,18.7,18.91,18.7,18.91,49200.0,13.89,14.046,13.89,14.046,49200.0
2011-06-13 14:00:00,18.89,18.94,18.87,18.94,37800.0,14.0311,14.0683,14.0163,14.0683,37800.0
2011-06-13 14:30:00,18.93,18.96,18.86,18.96,50400.0,14.0608,14.0831,14.0089,14.0831,50400.0
2011-06-13 15:00:00,18.95,18.99,18.91,18.98,101400.0,14.0757,14.1054,14.046,14.098,101400.0
2011-06-13 15:30:00,18.98,19.05,18.96,19.05,330200.0,14.098,14.15,14.0831,14.15,330200.0
2011-06-14 09:30:00,19.21,19.35,19.15,19.34,48300.0,14.2688,14.3728,14.2243,14.3654,48300.0
2011-06-14 10:00:00,19.34,19.36,19.3,19.34,64700.0,14.3654,14.3802,14.3357,14.3654,64700.0
2011-06-14 10:30:00,19.34,19.41,19.34,19.41,57800.0,14.3654,14.4174,14.3654,14.4174,57800.0
2011-06-14 11:00:00,19.41,19.46,19.4,19.44,48200.0,14.4174,14.4545,14.41,14.4397,48200.0
2011-06-14 11:30:00,19.44,19.5,19.42,19.5,59200.0,14.4397,14.4842,14.4248,14.4842,59200.0
2011-06-14 12:00:00,19.5,19.55,19.49,19.51,50500.0,14.4842,14.5214,14.4768,14.4917,50500.0
2011-06-14 12:30:00,19.52,19.55,19.47,19.54,47600.0,14.4991,14.5214,14.4619,14.5139,47600.0
2011-06-14 13:00:00,19.53,19.55,19.51,19.54,43800.0,14.5065,14.5214,14.4917,14.5139,43800.0
2011-06-14 13:30:00,19.55,19.63,19.54,19.57,68000.0,14.5214,14.5808,14.5139,14.5362,68000.0
2011-06-14 14:00:00,19.58,19.58,19.49,19.56,76700.0,14.5437,14.5437,14.4768,14.5288,76700.0
2011-06-14 14:30:00,19.55,19.59,19.51,19.56,61000.0,14.5214,14.5511,14.4917,14.5288,61000.0
2011-06-14 15:00:00,19.56,19.66,19.56,19.59,110300.0,14.5288,14.6031,14.5288,14.5511,110300.0
2011-06-14 15:30:00,19.6,19.64,19.48,19.52,201400.0,14.5585,14.5882,14.4694,14.4991,201400.0
2011-06-15 09:30:00,19.3,19.36,19.22,19.31,72900.0,14.3357,14.3802,14.2763,14.3431,72900.0
2011-06-15 10:00:00,19.31,19.46,19.27,19.45,37300.0,14.3431,14.4545,14.3134,14.4471,37300.0
2011-06-15 10:30:00,19.45,19.64,19.41,19.62,66300.0,14.4471,14.5882,14.4174,14.5734,66300.0
2011-06-15 11:00:00,19.61,19.62,19.5,19.51,37600.0,14.5659,14.5734,14.4842,14.4917,37600.0
2011-06-15 11:30:00,19.51,19.55,19.45,19.53,84400.0,14.4917,14.5214,14.4471,14.5065,84400.0
2011-06-15 12:00:00,19.53,19.55,19.39,19.5,88700.0,14.5065,14.5214,14.4025,14.4842,88700.0
2011-06-15 12:30:00,19.51,19.59,19.49,19.51,46300.0,14.4917,14.5511,14.4768,14.4917,46300.0
2011-06-15 13:00:00,19.51,19.58,19.5,19.57,58100.0,14.4917,14.5437,14.4842,14.5362,58100.0
2011-06-15 13:30:00,19.56,19.58,19.49,19.57,53200.0,14.5288,14.5437,14.4768,14.5362,53200.0
2011-06-15 14:00:00,19.57,19.6,19.54,19.56,78900.0,14.5362,14.5585,14.5139,14.5288,78900.0
2011-06-15 14:30:00,19.56,19.64,19.55,19.56,115800.0,14.5288,14.5882,14.5214,14.5288,115800.0
2011-06-15 15:00:00,19.56,19.59,19.53,19.55,148900.0,14.5288,14.5511,14.5065,14.5214,148900.0
2011-06-15 15:30:00,19.55,19.56,19.5,19.53,166600.0,14.5214,14.5288,14.4842,14.5065,166600.0
2011-06-16 09:30:00,19.53,19.68,19.5,19.68,59100.0,14.5065,14.6179,14.4842,14.6179,59100.0
2011-06-16 10:00:00,19.67,19.92,19.59,19.87,131800.0,14.6105,14.7962,14.5511,14.7591,131800.0
2011-06-16 10:30:00,19.86,19.93,19.82,19.89,60400.0,14.7516,14.8036,14.7219,14.7739,60400.0
2011-06-16 11:00:00,19.88,19.88,19.74,19.88,81800.0,14.7665,14.7665,14.6625,14.7665,81800.0
2011-06-16 11:30:00,19.87,19.9,19.82,19.89,46100.0,14.7591,14.7813,14.7219,14.7739,46100.0
2011-06-16 12:00:00,19.88,19.95,19.88,19.95,60300.0,14.7665,14.8185,14.7665,14.8185,60300.0
2011-06-16 12:30:00,19.94,19.95,19.87,19.89,41200.0,14.8111,14.8185,14.7591,14.7739,41200.0
2011-06-16 13:00:00,19.9,19.9,19.8,19.84,56500.0,14.7813,14.7813,14.7071,14.7368,56500.0
2011-06-16 13:30:00,19.85,19.85,19.79,19.79,81600.0,14.7442,14.7442,14.6996,14.6996,81600.0
2011-06-16 14:00:00,19.79,19.82,19.75,19.79,119100.0,14.6996,14.7219,14.6699,14.6996,119100.0
2011-06-16 14:30:00,19.79,19.85,19.75,19.82,110000.0,14.6996,14.7442,14.6699,14.7219,110000.0
2011-06-16 15:00:00,19.82,19.95,19.8,19.9,129900.0,14.7219,14.8185,14.7071,14.7813,129900.0
2011-06-16 15:30:00,19.89,19.89,19.79,19.86,247300.0,14.7739,14.7739,14.6996,14.7516,247300.0
2011-06-17 09:30:00,20.04,20.04,19.85,19.85,186200.0,14.8853,14.8853,14.7442,14.7442,186200.0
2011-06-17 10:00:00,19.86,19.91,19.79,19.8,113200.0,14.7516,14.7888,14.6996,14.7071,113200.0
2011-06-17 10:30:00,19.8,19.91,19.8,19.89,48800.0,14.7071,14.7888,14.7071,14.7739,48800.0
2011-06-17 11:00:00,19.9,19.94,19.88,19.9,149900.0,14.7813,14.8111,14.7665,14.7813,149900.0
2011-06-17 11:30:00,19.9,19.99,19.86,19.99,151800.0,14.7813,14.8482,14.7516,14.8482,151800.0
2011-06-17 12:00:00,19.99,20.03,19.97,19.99,39900.0,14.8482,14.8779,14.8333,14.8482,39900.0
2011-06-17 12:30:00,19.99,20.02,19.96,20.0,42000.0,14.8482,14.8705,14.8259,14.8556,42000.0
2011-06-17 13:00:00,20.0,20.02,19.97,20.01,86300.0,14.8556,14.8705,14.8333,14.8631,86300.0
2011-06-17 13:30:00,20.01,20.04,19.89,19.99,101300.0,14.8631,14.8853,14.7739,14.8482,101300.0
2011-06-17 14:00:00,19.99,20.13,19.99,20.12,54000.0,14.8482,14.9522,14.8482,14.9448,54000.0
2011-06-17 14:30:00,20.11,20.17,20.11,20.14,110000.0,14.9373,14.9819,14.9373,14.9596,110000.0
2011-06-17 15:00:00,20.15,20.16,19.96,20.03,296200.0,14.967,14.9745,14.8259,14.8779,296200.0
2011-06-17 15:30:00,20.04,20.14,19.99,20.02,418200.0,14.8853,14.9596,14.8482,14.8705,418200.0
2011-06-20 09:30:00,19.95,20.09,19.87,19.98,41800.0,14.8185,14.9225,14.7591,14.8408,41800.0
2011-06-20 10:00:00,19.98,20.0,19.85,19.94,69400.0,14.8408,14.8556,14.7442,14.8111,69400.0
2011-06-20 10:30:00,19.93,20.0,19.93,19.94,50500.0,14.8036,14.8556,14.8036,14.8111,50500.0
2011-06-20 11:00:00,19.94,19.95,19.86,19.87,34000.0,14.8111,14.8185,14.7516,14.7591,34000.0
2011-06-20 11:30:00,19.88,19.94,19.84,19.85,54300.0,14.7665,14.8111,14.7368,14.7442,54300.0
2011-06-20 12:00:00,19.86,19.89,19.83,19.84,49900.0,14.7516,14.7739,14.7293,14.7368,49900.0
2011-06-20 12:30:00,19.85,19.85,19.74,19.74,36000.0,14.7442,14.7442,14.6625,14.6625,36000.0
2011-06-20 13:00:00,19.75,19.76,19.71,19.71,61500.0,14.6699,14.6774,14.6402,14.6402,61500.0
2011-06-20 13:30:00,19.71,19.71,19.62,19.67,71800.0,14.6402,14.6402,14.5734,14.6105,71800.0
2011-06-20 14:00:00,19.66,19.72,19.63,19.65,81000.0,14.6031,14.6476,14.5808,14.5956,81000.0
2011-06-20 14:30:00,19.66,19.72,19.64,19.65,89400.0,14.6031,14.6476,14.5882,14.5956,89400.0
2011-06-20 15:00:00,19.65,19.68,19.52,19.53,114200.0,14.5956,14.6179,14.4991,14.5065,114200.0
2011-06-20 15:30:00,19.53,19.6,19.51,19.58,192700.0,14.5065,14.5585,14.4917,14.5437,192700.0
2011-06-21 09:30:00,19.65,19.71,19.6,19.68,75200.0,14.5956,14.6402,14.5585,14.6179,75200.0
2011-06-21 10:00:00,19.68,19.77,19.68,19.76,75700.0,14.6179,14.6848,14.6179,14.6774,75700.0
2011-06-21 10:30:00,19.77,19.78,19.75,19.77,35400.0,14.6848,14.6922,14.6699,14.6848,35400.0
2011-06-21 11:00:00,19.78,19.81,19.77,19.81,40800.0,14.6922,14.7145,14.6848,14.7145,40800.0
2011-06-21 11:30:00,19.81,19.85,19.8,19.83,32900.0,14.7145,14.7442,14.7071,14.7293,32900.0
2011-06-21 12:00:00,19.83,19.89,19.82,19.86,36500.0,14.7293,14.7739,14.7219,14.7516,36500.0
2011-06-21 12:30:00,19.86,19.86,19.78,19.83,38300.0,14.7516,14.7516,14.6922,14.7293,38300.0
2011-06-21 13:00:00,19.83,19.91,19.82,19.9,36100.0,14.7293,14.7888,14.7219,14.7813,36100.0
2011-06-21 13:30:00,19.89,19.91,19.87,19.91,19700.0,14.7739,14.7888,14.7591,14.7888,19700.0
2011-06-21 14:00:00,19.91,19.92,19.87,19.88,34400.0,14.7888,14.7962,14.7591,14.7665,34400.0
2011-06-21 14:30:00,19.88,19.95,19.86,19.95,49100.0,14.7665,14.8185,14.7516,14.8185,49100.0
2011-06-21 15:00:00,19.94,19.95,19.89,19.89,38700.0,14.8111,14.8185,14.7739,14.7739,38700.0
2011-06-21 15:30:00,19.89,19.91,19.82,19.91,165800.0,14.7739,14.7888,14.7219,14.7888,165800.0
2011-06-22 09:30:00,19.86,19.99,19.77,19.99,33000.0,14.7516,14.8482,14.6848,14.8482,33000.0
2011-06-22 10:00:00,19.99,20.0,19.91,19.96,34000.0,14.8482,14.8556,14.7888,14.8259,34000.0
2011-06-22 10:30:00,19.96,19.96,19.71,19.8,71600.0,14.8259,14.8259,14.6402,14.7071,71600.0
2011-06-22 11:00:00,19.8,19.82,19.78,19.82,34100.0,14.7071,14.7219,14.6922,14.7219,34100.0
2011-06-22 11:30:00,19.81,19.88,19.79,19.82,26700.0,14.7145,14.7665,14.6996,14.7219,26700.0
2011-06-22 12:00:00,19.82,19.82,19.72,19.78,87300.0,14.7219,14.7219,14.6476,14.6922,87300.0
2011-06-22 12:30:00,19.78,19.81,19.73,19.81,22800.0,14.6922,14.7145,14.6551,14.7145,22800.0
2011-06-22 13:00:00,19.81,19.84,19.79,19.84,30800.0,14.7145,14.7368,14.6996,14.7368,30800.0
2011-06-22 13:30:00,19.84,19.95,19.84,19.95,41100.0,14.7368,14.8185,14.7368,14.8185,41100.0
2011-06-22 14:00:00,19.94,19.94,19.77,19.77,70600.0,14.8111,14.8111,14.6848,14.6848,70600.0
2011-06-22 14:30:00,19.78,19.83,19.68,19.69,60700.0,14.6922,14.7293,14.6179,14.6254,60700.0
2011-06-22 15:00:00,19.69,19.73,19.61,19.73,141200.0,14.6254,14.6551,14.5659,14.6551,141200.0
2011-06-22 15:30:00,19.73,19.75,19.68,19.7,180600.0,14.6551,14.6699,14.6179,14.6328,180600.0
2011-06-23 09:30:00,19.51,19.52,19.37,19.41,52400.0,14.4917,14.4991,14.3877,14.4174,52400.0
2011-06-23 10:00:00,19.43,19.52,19.42,19.45,51100.0,14.4322,14.4991,14.4248,14.4471,51100.0
2011-06-23 10:30:00,19.45,19.46,19.28,19.37,44500.0,14.4471,14.4545,14.3208,14.3877,44500.0
2011-06-23 11:00:00,19.37,19.46,19.37,19.46,34500.0,14.3877,14.4545,14.3877,14.4545,34500.0
2011-06-23 11:30:00,19.46,19.53,19.46,19.53,32500.0,14.4545,14.5065,14.4545,14.5065,32500.0
2011-06-23 12:00:00,19.53,19.63,19.53,19.62,42700.0,14.5065,14.5808,14.5065,14.5734,42700.0
2011-06-23 12:30:00,19.63,19.8,19.63,19.8,48000.0,14.5808,14.7071,14.5808,14.7071,48000.0
2011-06-23 13:00:00,19.8,19.83,19.76,19.79,45100.0,14.7071,14.7293,14.6774,14.6996,45100.0
2011-06-23 13:30:00,19.8,19.91,19.8,19.9,55700.0,14.7071,14.7888,14.7071,14.7813,55700.0
2011-06-23 14:00:00,19.91,19.91,19.86,19.87,64200.0,14.7888,14.7888,14.7516,14.7591,64200.0
2011-06-23 14:30:00,19.88,20.04,19.84,20.03,113900.0,14.7665,14.8853,14.7368,14.8779,113900.0
2011-06-23 15:00:00,20.04,20.14,19.92,19.92,146500.0,14.8853,14.9596,14.7962,14.7962,146500.0
2011-06-23 15:30:00,19.92,20.05,19.85,20.02,207600.0,14.7962,14.8928,14.7442,14.8705,207600.0
2011-06-24 09:30:00,20.02,20.06,19.86,19.87,45400.0,14.8705,14.9002,14.7516,14.7591,45400.0
2011-06-24 10:00:00,19.88,19.93,19.8,19.85,108900.0,14.7665,14.8036,14.7071,14.7442,108900.0
2011-06-24 10:30:00,19.85,19.97,19.84,19.9,33400.0,14.7442,14.8333,14.7368,14.7813,33400.0
2011-06-24 11:00:00,19.9,20.07,19.9,20.05,57800.0,14.7813,14.9076,14.7813,14.8928,57800.0
2011-06-24 11:30:00,20.04,20.09,20.0,20.08,41500.0,14.8853,14.9225,14.8556,14.915,41500.0
2011-06-24 12:00:00,20.08,20.1,20.05,20.05,46000.0,14.915,14.9299,14.8928,14.8928,46000.0
2011-06-24 12:30:00,20.05,20.08,19.99,20.02,36100.0,14.8928,14.915,14.8482,14.8705,36100.0
2011-06-24 13:00:00,20.02,20.1,19.95,20.1,48200.0,14.8705,14.9299,14.8185,14.9299,48200.0
2011-06-24 13:30:00,20.11,20.13,20.07,20.13,50300.0,14.9373,14.9522,14.9076,14.9522,50300.0
2011-06-24 14:00:00,20.14,20.14,19.97,20.03,62800.0,14.9596,14.9596,14.8333,14.8779,62800.0
2011-06-24 14:30:00,20.04,20.04,19.9,19.9,71300.0,14.8853,14.8853,14.7813,14.7813,71300.0
2011-06-24 15:00:00,19.91,20.02,19.9,19.99,103900.0,14.7888,14.8705,14.7813,14.8482,103900.0
2011-06-24 15:30:00,20.0,20.1,19.82,19.99,894300.0,14.8556,14.9299,14.7219,14.8482,894300.0
2011-06-27 09:30:00,20.0,20.15,19.87,20.0,83900.0,14.8556,14.967,14.7591,14.8556,83900.0
2011-06-27 10:00:00,20.0,20.06,19.91,19.93,78900.0,14.8556,14.9002,14.7888,14.8036,78900.0
2011-06-27 10:30:00,19.94,19.98,19.9,19.91,44500.0,14.8111,14.8408,14.7813,14.7888,44500.0
2011-06-27 11:00:00,19.91,19.92,19.88,19.9,39000.0,14.7888,14.7962,14.7665,14.7813,39000.0
2011-06-27 11:30:00,19.91,20.0,19.9,19.97,44100.0,14.7888,14.8556,14.7813,14.8333,44100.0
2011-06-27 12:00:00,19.98,20.06,19.94,19.94,51900.0,14.8408,14.9002,14.8111,14.8111,51900.0
2011-06-27 12:30:00,19.95,19.96,19.9,19.93,19700.0,14.8185,14.8259,14.7813,14.8036,19700.0
2011-06-27 13:00:00,19.93,19.96,19.9,19.91,34500.0,14.8036,14.8259,14.7813,14.7888,34500.0
2011-06-27 13:30:00,19.9,19.93,19.9,19.92,40300.0,14.7813,14.8036,14.7813,14.7962,40300.0
2011-06-27 14:00:00,19.92,20.0,19.92,20.0,76400.0,14.7962,14.8556,14.7962,14.8556,76400.0
2011-06-27 14:30:00,20.0,20.01,19.96,19.96,58200.0,14.8556,14.8631,14.8259,14.8259,58200.0
2011-06-27 15:00:00,19.96,20.0,19.96,19.97,68900.0,14.8259,14.8556,14.8259,14.8333,68900.0
2011-06-27 15:30:00,19.98,19.98,19.89,19.9,257700.0,14.8408,14.8408,14.7739,14.7813,257700.0
2011-06-28 09:30:00,20.0,20.21,20.0,20.16,80700.0,14.8556,15.0116,14.8556,14.9745,80700.0
2011-06-28 10:00:00,20.14,20.22,19.99,20.0,91900.0,14.9596,15.019,14.8482,14.8556,91900.0
2011-06-28 10:30:00,20.0,20.05,19.97,20.04,62300.0,14.8556,14.8928,14.8333,14.8853,62300.0
2011-06-28 11:00:00,20.04,20.05,20.0,20.01,52800.0,14.8853,14.8928,14.8556,14.8631,52800.0
2011-06-28 11:30:00,20.01,20.21,20.0,20.16,56800.0,14.8631,15.0116,14.8556,14.9745,56800.0
2011-06-28 12:00:00,20.17,20.21,20.14,20.19,32300.0,14.9819,15.0116,14.9596,14.9968,32300.0
2011-06-28 12:30:00,20.19,20.22,20.13,20.2,69700.0,14.9968,15.019,14.9522,15.0042,69700.0
2011-06-28 13:00:00,20.2,20.21,20.17,20.19,41800.0,15.0042,15.0116,14.9819,14.9968,41800.0
2011-06-28 13:30:00,20.19,20.31,20.18,20.3,36900.0,14.9968,15.0859,14.9893,15.0785,36900.0
2011-06-28 14:00:00,20.3,20.37,20.3,20.36,31000.0,15.0785,15.1305,15.0785,15.123,31000.0
2011-06-28 14:30:00,20.36,20.41,20.35,20.41,40200.0,15.123,15.1602,15.1156,15.1602,40200.0
2011-06-28 15:00:00,20.4,20.43,20.38,20.42,35800.0,15.1527,15.175,15.1379,15.1676,35800.0
2011-06-28 15:30:00,20.41,20.45,20.34,20.35,223500.0,15.1602,15.1899,15.1082,15.1156,223500.0
2011-06-29 09:30:00,20.46,20.56,20.37,20.38,55100.0,15.1973,15.2716,15.1305,15.1379,55100.0
2011-06-29 10:00:00,20.41,20.58,20.34,20.52,60600.0,15.1602,15.2864,15.1082,15.2419,60600.0
2011-06-29 10:30:00,20.53,20.61,20.49,20.61,39700.0,15.2493,15.3087,15.2196,15.3087,39700.0
2011-06-29 11:00:00,20.6,20.64,20.56,20.59,42900.0,15.3013,15.331,15.2716,15.2939,42900.0
2011-06-29 11:30:00,20.59,20.64,20.57,20.61,25600.0,15.2939,15.331,15.279,15.3087,25600.0
2011-06-29 12:00:00,20.6,20.67,20.6,20.67,25900.0,15.3013,15.3533,15.3013,15.3533,25900.0
2011-06-29 12:30:00,20.66,20.67,20.61,20.62,34300.0,15.3459,15.3533,15.3087,15.3161,34300.0
2011-06-29 13:00:00,20.63,20.66,20.6,20.61,40400.0,15.3236,15.3459,15.3013,15.3087,40400.0
2011-06-29 13:30:00,20.62,20.7,20.62,20.68,48300.0,15.3161,15.3756,15.3161,15.3607,48300.0
2011-06-29 14:00:00,20.68,20.72,20.63,20.67,62100.0,15.3607,15.3904,15.3236,15.3533,62100.0
2011-06-29 14:30:00,20.67,20.68,20.62,20.68,50400.0,15.3533,15.3607,15.3161,15.3607,50400.0
2011-06-29 15:00:00,20.69,20.71,20.6,20.6,88000.0,15.3681,15.383,15.3013,15.3013,88000.0
2011-06-29 15:30:00,20.61,20.63,20.58,20.61,256400.0,15.3087,15.3236,15.2864,15.3087,256400.0
2011-06-30 09:30:00,20.68,20.84,20.67,20.83,49600.0,15.3607,15.4796,15.3533,15.4721,49600.0
2011-06-30 10:00:00,20.83,20.89,20.73,20.74,99700.0,15.4721,15.5167,15.3979,15.4053,99700.0
2011-06-30 10:30:00,20.74,20.75,20.66,20.68,63500.0,15.4053,15.4127,15.3459,15.3607,63500.0
2011-06-30 11:00:00,20.67,20.79,20.67,20.77,62900.0,15.3533,15.4424,15.3533,15.4276,62900.0
2011-06-30 11:30:00,20.77,20.77,20.67,20.67,70100.0,15.4276,15.4276,15.3533,15.3533,70100.0
2011-06-30 12:00:00,20.67,20.74,20.67,20.74,154900.0,15.3533,15.4053,15.3533,15.4053,154900.0
2011-06-30 12:30:00,20.73,20.77,20.69,20.69,48600.0,15.3979,15.4276,15.3681,15.3681,48600.0
2011-06-30 13:00:00,20.69,20.7,20.67,20.69,68100.0,15.3681,15.3756,15.3533,15.3681,68100.0
2011-06-30 13:30:00,20.69,20.71,20.68,20.7,45300.0,15.3681,15.383,15.3607,15.3756,45300.0
2011-06-30 14:00:00,20.71,20.73,20.6,20.6,40000.0,15.383,15.3979,15.3013,15.3013,40000.0
2011-06-30 14:30:00,20.6,20.71,20.6,20.7,75200.0,15.3013,15.383,15.3013,15.3756,75200.0
2011-06-30 15:00:00,20.69,20.71,20.68,20.7,56900.0,15.3681,15.383,15.3607,15.3756,56900.0
2011-06-30 15:30:00,20.7,20.71,20.68,20.7,234000.0,15.3756,15.383,15.3607,15.3756,234000.0
2011-07-01 09:30:00,20.82,20.99,20.72,20.96,79500.0,15.4647,15.591,15.3904,15.5687,79500.0
2011-07-01 10:00:00,20.96,21.05,20.95,20.98,90600.0,15.5687,15.6355,15.5613,15.5835,90600.0
2011-07-01 10:30:00,20.98,20.99,20.93,20.95,34900.0,15.5835,15.591,15.5464,15.5613,34900.0
2011-07-01 11:00:00,20.94,21.02,20.94,21.01,30300.0,15.5538,15.6133,15.5538,15.6058,30300.0
2011-07-01 11:30:00,21.0,21.06,20.97,20.98,37100.0,15.5984,15.643,15.5761,15.5835,37100.0
2011-07-01 12:00:00,20.98,21.1,20.94,21.08,47900.0,15.5835,15.6727,15.5538,15.6578,47900.0
2011-07-01 12:30:00,21.09,21.09,21.04,21.09,29000.0,15.6653,15.6653,15.6281,15.6653,29000.0
2011-07-01 13:00:00,21.09,21.14,21.07,21.14,23300.0,15.6653,15.7024,15.6504,15.7024,23300.0
2011-07-01 13:30:00,21.14,21.23,21.14,21.21,55100.0,15.7024,15.7692,15.7024,15.7544,55100.0
2011-07-01 14:00:00,21.21,21.25,21.2,21.22,36400.0,15.7544,15.7841,15.747,15.7618,36400.0
2011-07-01 14:30:00,21.22,21.24,21.17,21.17,52200.0,15.7618,15.7767,15.7247,15.7247,52200.0
2011-07-01 15:00:00,21.17,21.22,21.11,21.12,50000.0,15.7247,15.7618,15.6801,15.6875,50000.0
2011-07-01 15:30:00,21.12,21.2,21.09,21.11,258600.0,15.6875,15.747,15.6653,15.6801,258600.0
2011-07-05 09:30:00,20.73,20.8,20.29,20.54,310300.0,15.3979,15.4498,15.071,15.2567,310300.0
2011-07-05 10:00:00,20.53,20.6,20.24,20.26,172900.0,15.2493,15.3013,15.0339,15.0487,172900.0
2011-07-05 10:30:00,20.26,20.33,20.2,20.21,80400.0,15.0487,15.1007,15.0042,15.0116,80400.0
2011-07-05 11:00:00,20.21,20.3,20.16,20.3,115700.0,15.0116,15.0785,14.9745,15.0785,115700.0
2011-07-05 11:30:00,20.3,20.38,20.28,20.28,43100.0,15.0785,15.1379,15.0636,15.0636,43100.0
2011-07-05 12:00:00,20.3,20.33,20.21,20.25,58000.0,15.0785,15.1007,15.0116,15.0413,58000.0
2011-07-05 12:30:00,20.25,20.3,20.24,20.25,52700.0,15.0413,15.0785,15.0339,15.0413,52700.0
2011-07-05 13:00:00,20.25,20.25,20.24,20.24,39300.0,15.0413,15.0413,15.0339,15.0339,39300.0
2011-07-05 13:30:00,20.25,20.26,20.24,20.25,73600.0,15.0413,15.0487,15.0339,15.0413,73600.0
2011-07-05 14:00:00,20.25,20.26,20.19,20.24,111100.0,15.0413,15.0487,14.9968,15.0339,111100.0
2011-07-05 14:30:00,20.25,20.25,20.21,20.23,58600.0,15.0413,15.0413,15.0116,15.0265,58600.0
2011-07-05 15:00:00,20.23,20.25,20.18,20.23,169200.0,15.0265,15.0413,14.9893,15.0265,169200.0
2011-07-05 15:30:00,20.22,20.25,20.16,20.2,412500.0,15.019,15.0413,14.9745,15.0042,412500.0
2011-07-06 09:30:00,20.21,20.21,20.04,20.14,57400.0,15.0116,15.0116,14.8853,14.9596,57400.0
2011-07-06 10:00:00,20.13,20.22,20.05,20.18,51300.0,14.9522,15.019,14.8928,14.9893,51300.0
2011-07-06 10:30:00,20.2,20.32,20.19,20.24,118800.0,15.0042,15.0933,14.9968,15.0339,118800.0
2011-07-06 11:00:00,20.26,20.3,20.23,20.3,47500.0,15.0487,15.0785,15.0265,15.0785,47500.0
2011-07-06 11:30:00,20.29,20.32,20.27,20.3,76900.0,15.071,15.0933,15.0562,15.0785,76900.0
2011-07-06 12:00:00,20.29,20.3,20.2,20.21,42400.0,15.071,15.0785,15.0042,15.0116,42400.0
2011-07-06 12:30:00,20.2,20.27,20.16,20.26,44500.0,15.0042,15.0562,14.9745,15.0487,44500.0
2011-07-06 13:00:00,20.25,20.29,20.24,20.29,31400.0,15.0413,15.071,15.0339,15.071,31400.0
2011-07-06 13:30:00,20.29,20.3,20.21,20.25,34100.0,15.071,15.0785,15.0116,15.0413,34100.0
2011-07-06 14:00:00,20.25,20.26,20.19,20.2,39800.0,15.0413,15.0487,14.9968,15.0042,39800.0
2011-07-06 14:30:00,20.19,20.2,20.14,20.14,60100.0,14.9968,15.0042,14.9596,14.9596,60100.0
2011-07-06 15:00:00,20.15,20.2,20.14,20.14,89900.0,14.967,15.0042,14.9596,14.9596,89900.0
2011-07-06 15:30:00,20.15,20.17,20.08,20.14,235000.0,14.967,14.9819,14.915,14.9596,235000.0
2011-07-07 09:30:00,20.25,20.31,20.08,20.08,87500.0,15.0413,15.0859,14.915,14.915,87500.0
2011-07-07 10:00:00,20.08,20.1,20.01,20.1,70100.0,14.915,14.9299,14.8631,14.9299,70100.0
2011-07-07 10:30:00,20.09,20.26,20.09,20.23,56800.0,14.9225,15.0487,14.9225,15.0265,56800.0
2011-07-07 11:00:00,20.23,20.23,20.18,20.21,37600.0,15.0265,15.0265,14.9893,15.0116,37600.0
2011-07-07 11:30:00,20.21,20.23,20.2,20.23,42700.0,15.0116,15.0265,15.0042,15.0265,42700.0
2011-07-07 12:00:00,20.23,20.23,20.18,20.2,58100.0,15.0265,15.0265,14.9893,15.0042,58100.0
2011-07-07 12:30:00,20.19,20.19,20.12,20.13,48900.0,14.9968,14.9968,14.9448,14.9522,48900.0
2011-07-07 13:00:00,20.13,20.17,20.12,20.16,44000.0,14.9522,14.9819,14.9448,14.9745,44000.0
2011-07-07 13:30:00,20.15,20.16,20.12,20.14,52100.0,14.967,14.9745,14.9448,14.9596,52100.0
2011-07-07 14:00:00,20.14,20.23,20.13,20.23,33400.0,14.9596,15.0265,14.9522,15.0265,33400.0
2011-07-07 14:30:00,20.23,20.25,20.19,20.24,41200.0,15.0265,15.0413,14.9968,15.0339,41200.0
2011-07-07 15:00:00,20.25,20.26,20.23,20.26,59100.0,15.0413,15.0487,15.0265,15.0487,59100.0
2011-07-07 15:30:00,20.25,20.26,20.19,20.24,145400.0,15.0413,15.0487,14.9968,15.0339,145400.0
2011-07-08 09:30:00,20.04,20.08,19.85,19.97,78700.0,14.8853,14.915,14.7442,14.8333,78700.0
2011-07-08 10:00:00,19.94,20.04,19.93,19.95,53500.0,14.8111,14.8853,14.8036,14.8185,53500.0
2011-07-08 10:30:00,19.95,20.05,19.93,20.05,62100.0,14.8185,14.8928,14.8036,14.8928,62100.0
2011-07-08 11:00:00,20.05,20.05,19.97,19.97,34600.0,14.8928,14.8928,14.8333,14.8333,34600.0
2011-07-08 11:30:00,19.96,20.02,19.93,20.0,50000.0,14.8259,14.8705,14.8036,14.8556,50000.0
2011-07-08 12:00:00,20.0,20.03,19.98,20.0,32200.0,14.8556,14.8779,14.8408,14.8556,32200.0
2011-07-08 12:30:00,20.02,20.03,19.98,19.98,26900.0,14.8705,14.8779,14.8408,14.8408,26900.0
2011-07-08 13:00:00,19.98,20.02,19.97,20.02,44200.0,14.8408,14.8705,14.8333,14.8705,44200.0
2011-07-08 13:30:00,20.02,20.04,19.97,19.98,35700.0,14.8705,14.8853,14.8333,14.8408,35700.0
2011-07-08 14:00:00,19.97,20.01,19.95,19.98,49700.0,14.8333,14.8631,14.8185,14.8408,49700.0
2011-07-08 14:30:00,19.99,20.04,19.98,20.01,65500.0,14.8482,14.8853,14.8408,14.8631,65500.0
2011-07-08 15:00:00,20.02,20.05,20.0,20.05,60500.0,14.8705,14.8928,14.8556,14.8928,60500.0
2011-07-08 15:30:00,20.04,20.13,20.03,20.09,133200.0,14.8853,14.9522,14.8779,14.9225,133200.0
2011-07-11 09:30:00,19.91,20.03,19.88,19.97,38900.0,14.7888,14.8779,14.7665,14.8333,38900.0
2011-07-11 10:00:00,19.97,19.98,19.86,19.89,28100.0,14.8333,14.8408,14.7516,14.7739,28100.0
2011-07-11 10:30:00,19.88,19.89,19.81,19.81,39600.0,14.7665,14.7739,14.7145,14.7145,39600.0
2011-07-11 11:00:00,19.8,19.8,19.74,19.79,34300.0,14.7071,14.7071,14.6625,14.6996,34300.0
2011-07-11 11:30:00,19.79,19.8,19.73,19.78,31500.0,14.6996,14.7071,14.6551,14.6922,31500.0
2011-07-11 12:00:00,19.77,19.81,19.75,19.81,26200.0,14.6848,14.7145,14.6699,14.7145,26200.0
2011-07-11 12:30:00,19.8,19.81,19.75,19.77,20200.0,14.7071,14.7145,14.6699,14.6848,20200.0
2011-07-11 13:00:00,19.77,19.77,19.73,19.73,21400.0,14.6848,14.6848,14.6551,14.6551,21400.0
2011-07-11 13:30:00,19.73,19.75,19.7,19.74,30400.0,14.6551,14.6699,14.6328,14.6625,30400.0
2011-07-11 14:00:00,19.73,19.75,19.7,19.74,30700.0,14.6551,14.6699,14.6328,14.6625,30700.0
2011-07-11 14:30:00,19.74,19.78,19.71,19.77,51300.0,14.6625,14.6922,14.6402,14.6848,51300.0
2011-07-11 15:00:00,19.77,19.79,19.72,19.75,68400.0,14.6848,14.6996,14.6476,14.6699,68400.0
2011-07-11 15:30:00,19.75,19.76,19.69,19.71,145500.0,14.6699,14.6774,14.6254,14.6402,145500.0
2011-07-12 09:30:00,19.65,19.72,19.58,19.64,35300.0,14.5956,14.6476,14.5437,14.5882,35300.0
2011-07-12 10:00:00,19.66,19.79,19.66,19.73,25500.0,14.6031,14.6996,14.6031,14.6551,25500.0
2011-07-12 10:30:00,19.73,19.74,19.59,19.65,26400.0,14.6551,14.6625,14.5511,14.5956,26400.0
2011-07-12 11:00:00,19.64,19.76,19.63,19.75,24100.0,14.5882,14.6774,14.5808,14.6699,24100.0
2011-07-12 11:30:00,19.76,19.9,19.75,19.9,51300.0,14.6774,14.7813,14.6699,14.7813,51300.0
2011-07-12 12:00:00,19.9,20.01,19.88,19.88,73200.0,14.7813,14.8631,14.7665,14.7665,73200.0
2011-07-12 12:30:00,19.89,19.89,19.75,19.8,37400.0,14.7739,14.7739,14.6699,14.7071,37400.0
2011-07-12 13:00:00,19.81,19.92,19.78,19.83,49700.0,14.7145,14.7962,14.6922,14.7293,49700.0
2011-07-12 13:30:00,19.83,19.83,19.72,19.73,18900.0,14.7293,14.7293,14.6476,14.6551,18900.0
2011-07-12 14:00:00,19.73,19.85,19.73,19.8,25300.0,14.6551,14.7442,14.6551,14.7071,25300.0
2011-07-12 14:30:00,19.81,19.83,19.71,19.71,26500.0,14.7145,14.7293,14.6402,14.6402,26500.0
2011-07-12 15:00:00,19.73,19.82,19.71,19.8,58000.0,14.6551,14.7219,14.6402,14.7071,58000.0
2011-07-12 15:30:00,19.8,19.86,19.77,19.79,172800.0,14.7071,14.7516,14.6848,14.6996,172800.0
2011-07-13 09:30:00,19.92,20.18,19.88,20.12,56700.0,14.7962,14.9893,14.7665,14.9448,56700.0
2011-07-13 10:00:00,20.12,20.31,20.09,20.28,61700.0,14.9448,15.0859,14.9225,15.0636,61700.0
2011-07-13 10:30:00,20.28,20.37,20.2,20.3,103300.0,15.0636,15.1305,15.0042,15.0785,103300.0
2011-07-13 11:00:00,20.31,20.39,20.22,20.35,79800.0,15.0859,15.1453,15.019,15.1156,79800.0
2011-07-13 11:30:00,20.35,20.35,20.28,20.33,30200.0,15.1156,15.1156,15.0636,15.1007,30200.0
2011-07-13 12:00:00,20.32,20.37,20.29,20.35,11600.0,15.0933,15.1305,15.071,15.1156,11600.0
2011-07-13 12:30:00,20.34,20.36,20.29,20.29,24900.0,15.1082,15.123,15.071,15.071,24900.0
2011-07-13 13:00:00,20.3,20.3,20.21,20.23,24100.0,15.0785,15.0785,15.0116,15.0265,24100.0
2011-07-13 13:30:00,20.23,20.28,20.19,20.26,39100.0,15.0265,15.0636,14.9968,15.0487,39100.0
2011-07-13 14:00:00,20.26,20.27,20.16,20.19,17100.0,15.0487,15.0562,14.9745,14.9968,17100.0
2011-07-13 14:30:00,20.18,20.23,20.16,20.2,28600.0,14.9893,15.0265,14.9745,15.0042,28600.0
2011-07-13 15:00:00,20.21,20.21,20.03,20.08,54300.0,15.0116,15.0116,14.8779,14.915,54300.0
2011-07-13 15:30:00,20.07,20.15,20.05,20.13,145300.0,14.9076,14.967,14.8928,14.9522,145300.0
2011-07-14 09:30:00,20.13,20.27,20.02,20.26,34900.0,14.9522,15.0562,14.8705,15.0487,34900.0
2011-07-14 10:00:00,20.27,20.27,20.14,20.17,35000.0,15.0562,15.0562,14.9596,14.9819,35000.0
2011-07-14 10:30:00,20.18,20.18,20.05,20.06,27200.0,14.9893,14.9893,14.8928,14.9002,27200.0
2011-07-14 11:00:00,20.06,20.12,20.04,20.12,30700.0,14.9002,14.9448,14.8853,14.9448,30700.0
2011-07-14 11:30:00,20.12,20.12,19.99,20.03,29000.0,14.9448,14.9448,14.8482,14.8779,29000.0
2011-07-14 12:00:00,20.03,20.03,19.83,19.85,25700.0,14.8779,14.8779,14.7293,14.7442,25700.0
2011-07-14 12:30:00,19.88,19.89,19.84,19.85,30500.0,14.7665,14.7739,14.7368,14.7442,30500.0
2011-07-14 13:00:00,19.84,19.86,19.81,19.84,39200.0,14.7368,14.7516,14.7145,14.7368,39200.0
2011-07-14 13:30:00,19.84,19.95,19.83,19.93,45300.0,14.7368,14.8185,14.7293,14.8036,45300.0
2011-07-14 14:00:00,19.94,20.01,19.85,19.87,22100.0,14.8111,14.8631,14.7442,14.7591,22100.0
2011-07-14 14:30:00,19.87,19.89,19.78,19.81,21000.0,14.7591,14.7739,14.6922,14.7145,21000.0
2011-07-14 15:00:00,19.82,19.84,19.77,19.81,48600.0,14.7219,14.7368,14.6848,14.7145,48600.0
2011-07-14 15:30:00,19.8,19.88,19.77,19.81,91700.0,14.7071,14.7665,14.6848,14.7145,91700.0
2011-07-15 09:30:00,19.82,19.89,19.75,19.82,110000.0,14.7219,14.7739,14.6699,14.7219,110000.0
2011-07-15 10:00:00,19.83,19.89,19.7,19.71,25100.0,14.7293,14.7739,14.6328,14.6402,25100.0
2011-07-15 10:30:00,19.73,19.73,19.63,19.66,40900.0,14.6551,14.6551,14.5808,14.6031,40900.0
2011-07-15 11:00:00,19.66,19.72,19.65,19.69,23200.0,14.6031,14.6476,14.5956,14.6254,23200.0
2011-07-15 11:30:00,19.69,19.71,19.66,19.7,14800.0,14.6254,14.6402,14.6031,14.6328,14800.0
2011-07-15 12:00:00,19.7,19.72,19.62,19.66,41400.0,14.6328,14.6476,14.5734,14.6031,41400.0
2011-07-15 12:30:00,19.67,19.68,19.57,19.64,28100.0,14.6105,14.6179,14.5362,14.5882,28100.0
2011-07-15 13:00:00,19.64,19.68,19.62,19.64,21200.0,14.5882,14.6179,14.5734,14.5882,21200.0
2011-07-15 13:30:00,19.63,19.67,19.61,19.61,42400.0,14.5808,14.6105,14.5659,14.5659,42400.0
2011-07-15 14:00:00,19.61,19.63,19.55,19.58,30600.0,14.5659,14.5808,14.5214,14.5437,30600.0
2011-07-15 14:30:00,19.57,19.63,19.56,19.6,36700.0,14.5362,14.5808,14.5288,14.5585,36700.0
2011-07-15 15:00:00,19.6,19.66,19.59,19.65,44600.0,14.5585,14.6031,14.5511,14.5956,44600.0
2011-07-15 15:30:00,19.65,19.74,19.63,19.72,229000.0,14.5956,14.6625,14.5808,14.6476,229000.0
2011-07-18 09:30:00,19.66,19.68,19.48,19.53,52200.0,14.6031,14.6179,14.4694,14.5065,52200.0
2011-07-18 10:00:00,19.52,19.53,19.42,19.45,55800.0,14.4991,14.5065,14.4248,14.4471,55800.0
2011-07-18 10:30:00,19.44,19.44,19.25,19.26,184200.0,14.4397,14.4397,14.2985,14.306,184200.0
2011-07-18 11:00:00,19.26,19.28,19.21,19.22,80000.0,14.306,14.3208,14.2688,14.2763,80000.0
2011-07-18 11:30:00,19.22,19.22,18.98,19.0,104600.0,14.2763,14.2763,14.098,14.1128,104600.0
2011-07-18 12:00:00,19.0,19.05,18.94,18.99,102200.0,14.1128,14.15,14.0683,14.1054,102200.0
2011-07-18 12:30:00,18.99,19.15,18.98,19.14,35800.0,14.1054,14.2243,14.098,14.2168,35800.0
2011-07-18 13:00:00,19.14,19.14,19.07,19.08,52800.0,14.2168,14.2168,14.1648,14.1723,52800.0
2011-07-18 13:30:00,19.08,19.12,19.07,19.1,46900.0,14.1723,14.202,14.1648,14.1871,46900.0
2011-07-18 14:00:00,19.1,19.13,19.08,19.12,79300.0,14.1871,14.2094,14.1723,14.202,79300.0
2011-07-18 14:30:00,19.13,19.13,19.06,19.1,61500.0,14.2094,14.2094,14.1574,14.1871,61500.0
2011-07-18 15:00:00,19.1,19.13,19.04,19.05,79300.0,14.1871,14.2094,14.1426,14.15,79300.0
2011-07-18 15:30:00,19.05,19.08,19.03,19.05,221600.0,14.15,14.1723,14.1351,14.15,221600.0
2011-07-19 09:30:00,19.2,19.41,19.2,19.39,43400.0,14.2614,14.4174,14.2614,14.4025,43400.0
2011-07-19 10:00:00,19.39,19.48,19.38,19.48,33900.0,14.4025,14.4694,14.3951,14.4694,33900.0
2011-07-19 10:30:00,19.48,19.52,19.43,19.43,16900.0,14.4694,14.4991,14.4322,14.4322,16900.0
2011-07-19 11:00:00,19.44,19.49,19.43,19.49,26500.0,14.4397,14.4768,14.4322,14.4768,26500.0
2011-07-19 11:30:00,19.48,19.51,19.44,19.5,15900.0,14.4694,14.4917,14.4397,14.4842,15900.0
2011-07-19 12:00:00,19.49,19.55,19.49,19.53,9700.0,14.4768,14.5214,14.4768,14.5065,9700.0
2011-07-19 12:30:00,19.53,19.58,19.51,19.55,17900.0,14.5065,14.5437,14.4917,14.5214,17900.0
2011-07-19 13:00:00,19.55,19.59,19.51,19.58,17600.0,14.5214,14.5511,14.4917,14.5437,17600.0
2011-07-19 13:30:00,19.59,19.66,19.56,19.65,27900.0,14.5511,14.6031,14.5288,14.5956,27900.0
2011-07-19 14:00:00,19.64,19.7,19.62,19.69,25800.0,14.5882,14.6328,14.5734,14.6254,25800.0
2011-07-19 14:30:00,19.7,19.75,19.64,19.75,34100.0,14.6328,14.6699,14.5882,14.6699,34100.0
2011-07-19 15:00:00,19.75,19.79,19.69,19.71,63700.0,14.6699,14.6996,14.6254,14.6402,63700.0
2011-07-19 15:30:00,19.7,19.71,19.59,19.59,206900.0,14.6328,14.6402,14.5511,14.5511,206900.0
2011-07-20 09:30:00,19.69,19.75,19.61,19.65,30300.0,14.6254,14.6699,14.5659,14.5956,30300.0
2011-07-20 10:00:00,19.63,19.71,19.61,19.69,30300.0,14.5808,14.6402,14.5659,14.6254,30300.0
2011-07-20 10:30:00,19.7,19.72,19.63,19.65,8700.0,14.6328,14.6476,14.5808,14.5956,8700.0
2011-07-20 11:00:00,19.66,19.68,19.62,19.62,12900.0,14.6031,14.6179,14.5734,14.5734,12900.0
2011-07-20 11:30:00,19.62,19.64,19.57,19.6,17500.0,14.5734,14.5882,14.5362,14.5585,17500.0
2011-07-20 12:00:00,19.6,19.62,19.53,19.56,49500.0,14.5585,14.5734,14.5065,14.5288,49500.0
2011-07-20 12:30:00,19.56,19.62,19.56,19.62,7400.0,14.5288,14.5734,14.5288,14.5734,7400.0
2011-07-20 13:00:00,19.61,19.61,19.54,19.57,15800.0,14.5659,14.5659,14.5139,14.5362,15800.0
2011-07-20 13:30:00,19.57,19.58,19.54,19.55,18100.0,14.5362,14.5437,14.5139,14.5214,18100.0
2011-07-20 14:00:00,19.55,19.56,19.53,19.55,15800.0,14.5214,14.5288,14.5065,14.5214,15800.0
2011-07-20 14:30:00,19.56,19.56,19.51,19.52,25700.0,14.5288,14.5288,14.4917,14.4991,25700.0
2011-07-20 15:00:00,19.53,19.58,19.51,19.56,41200.0,14.5065,14.5437,14.4917,14.5288,41200.0
2011-07-20 15:30:00,19.55,19.6,19.54,19.57,76000.0,14.5214,14.5585,14.5139,14.5362,76000.0
2011-07-21 09:30:00,19.8,19.97,19.75,19.86,53900.0,14.7071,14.8333,14.6699,14.7516,53900.0
2011-07-21 10:00:00,19.86,20.13,19.84,20.13,46400.0,14.7516,14.9522,14.7368,14.9522,46400.0
2011-07-21 10:30:00,20.12,20.24,20.12,20.16,26400.0,14.9448,15.0339,14.9448,14.9745,26400.0
2011-07-21 11:00:00,20.16,20.19,20.05,20.06,35100.0,14.9745,14.9968,14.8928,14.9002,35100.0
2011-07-21 11:30:00,20.06,20.06,19.97,20.01,12700.0,14.9002,14.9002,14.8333,14.8631,12700.0
2011-07-21 12:00:00,20.01,20.05,19.99,20.01,7900.0,14.8631,14.8928,14.8482,14.8631,7900.0
2011-07-21 12:30:00,20.02,20.18,20.02,20.14,26900.0,14.8705,14.9893,14.8705,14.9596,26900.0
2011-07-21 13:00:00,20.14,20.17,20.11,20.16,21500.0,14.9596,14.9819,14.9373,14.9745,21500.0
2011-07-21 13:30:00,20.16,20.19,20.12,20.13,27200.0,14.9745,14.9968,14.9448,14.9522,27200.0
2011-07-21 14:00:00,20.14,20.16,20.06,20.16,55000.0,14.9596,14.9745,14.9002,14.9745,55000.0
2011-07-21 14:30:00,20.16,20.21,20.15,20.2,39800.0,14.9745,15.0116,14.967,15.0042,39800.0
2011-07-21 15:00:00,20.19,20.23,20.16,20.17,51700.0,14.9968,15.0265,14.9745,14.9819,51700.0
2011-07-21 15:30:00,20.16,20.19,20.1,20.15,168800.0,14.9745,14.9968,14.9299,14.967,168800.0
2011-07-22 09:30:00,20.18,20.32,20.14,20.19,27100.0,14.9893,15.0933,14.9596,14.9968,27100.0
2011-07-22 10:00:00,20.18,20.25,20.12,20.17,20300.0,14.9893,15.0413,14.9448,14.9819,20300.0
2011-07-22 10:30:00,20.18,20.33,20.17,20.32,47100.0,14.9893,15.1007,14.9819,15.0933,47100.0
2011-07-22 11:00:00,20.31,20.31,20.22,20.27,87900.0,15.0859,15.0859,15.019,15.0562,87900.0
2011-07-22 11:30:00,20.26,20.34,20.26,20.3,43400.0,15.0487,15.1082,15.0487,15.0785,43400.0
2011-07-22 12:00:00,20.3,20.34,20.28,20.3,31400.0,15.0785,15.1082,15.0636,15.0785,31400.0
2011-07-22 12:30:00,20.29,20.43,20.29,20.43,67700.0,15.071,15.175,15.071,15.175,67700.0
2011-07-22 13:00:00,20.44,20.44,20.4,20.44,28900.0,15.1824,15.1824,15.1527,15.1824,28900.0
2011-07-22 13:30:00,20.44,20.46,20.41,20.45,22300.0,15.1824,15.1973,15.1602,15.1899,22300.0
2011-07-22 14:00:00,20.44,20.45,20.42,20.45,14000.0,15.1824,15.1899,15.1676,15.1899,14000.0
2011-07-22 14:30:00,20.44,20.48,20.44,20.46,26500.0,15.1824,15.2122,15.1824,15.1973,26500.0
2011-07-22 15:00:00,20.46,20.46,20.41,20.42,33400.0,15.1973,15.1973,15.1602,15.1676,33400.0
2011-07-22 15:30:00,20.43,20.43,20.33,20.35,96800.0,15.175,15.175,15.1007,15.1156,96800.0
2011-07-25 09:30:00,20.13,20.29,20.11,20.19,48600.0,14.9522,15.071,14.9373,14.9968,48600.0
2011-07-25 10:00:00,20.19,20.27,20.19,20.2,33300.0,14.9968,15.0562,14.9968,15.0042,33300.0
2011-07-25 10:30:00,20.21,20.22,20.14,20.18,71100.0,15.0116,15.019,14.9596,14.9893,71100.0
2011-07-25 11:00:00,20.19,20.23,20.16,20.22,38100.0,14.9968,15.0265,14.9745,15.019,38100.0
2011-07-25 11:30:00,20.21,20.21,20.17,20.19,26600.0,15.0116,15.0116,14.9819,14.9968,26600.0
2011-07-25 12:00:00,20.19,20.19,19.99,20.0,63600.0,14.9968,14.9968,14.8482,14.8556,63600.0
2011-07-25 12:30:00,20.01,20.03,19.92,20.03,44100.0,14.8631,14.8779,14.7962,14.8779,44100.0
2011-07-25 13:00:00,20.03,20.07,20.0,20.04,19900.0,14.8779,14.9076,14.8556,14.8853,19900.0
2011-07-25 13:30:00,20.04,20.05,19.86,19.9,37200.0,14.8853,14.8928,14.7516,14.7813,37200.0
2011-07-25 14:00:00,19.91,20.0,19.91,19.99,22800.0,14.7888,14.8556,14.7888,14.8482,22800.0
2011-07-25 14:30:00,19.99,20.01,19.93,19.98,26400.0,14.8482,14.8631,14.8036,14.8408,26400.0
2011-07-25 15:00:00,19.97,19.98,19.8,19.87,48700.0,14.8333,14.8408,14.7071,14.7591,48700.0
2011-07-25 15:30:00,19.86,19.87,19.83,19.85,122200.0,14.7516,14.7591,14.7293,14.7442,122200.0
2011-07-26 09:30:00,19.81,19.85,19.67,19.8,26200.0,14.7145,14.7442,14.6105,14.7071,26200.0
2011-07-26 10:00:00,19.85,19.87,19.76,19.85,33600.0,14.7442,14.7591,14.6774,14.7442,33600.0
2011-07-26 10:30:00,19.85,19.86,19.77,19.8,28600.0,14.7442,14.7516,14.6848,14.7071,28600.0
2011-07-26 11:00:00,19.8,19.97,19.8,19.94,21500.0,14.7071,14.8333,14.7071,14.8111,21500.0
2011-07-26 11:30:00,19.94,19.97,19.87,19.9,18200.0,14.8111,14.8333,14.7591,14.7813,18200.0
2011-07-26 12:00:00,19.9,20.07,19.9,20.07,20200.0,14.7813,14.9076,14.7813,14.9076,20200.0
2011-07-26 12:30:00,20.05,20.09,20.03,20.06,14900.0,14.8928,14.9225,14.8779,14.9002,14900.0
2011-07-26 13:00:00,20.06,20.07,20.04,20.05,24500.0,14.9002,14.9076,14.8853,14.8928,24500.0
2011-07-26 13:30:00,20.05,20.08,20.03,20.08,13900.0,14.8928,14.915,14.8779,14.915,13900.0
2011-07-26 14:00:00,20.07,20.12,20.03,20.12,27700.0,14.9076,14.9448,14.8779,14.9448,27700.0
2011-07-26 14:30:00,20.11,20.16,20.1,20.15,29500.0,14.9373,14.9745,14.9299,14.967,29500.0
2011-07-26 15:00:00,20.15,20.17,20.13,20.13,37500.0,14.967,14.9819,14.9522,14.9522,37500.0
2011-07-26 15:30:00,20.13,20.13,20.01,20.03,103400.0,14.9522,14.9522,14.8631,14.8779,103400.0
2011-07-27 09:30:00,20.0,20.07,19.73,19.78,40600.0,14.8556,14.9076,14.6551,14.6922,40600.0
2011-07-27 10:00:00,19.78,19.81,19.5,19.5,29500.0,14.6922,14.7145,14.4842,14.4842,29500.0
2011-07-27 10:30:00,19.49,19.52,19.38,19.5,78800.0,14.4768,14.4991,14.3951,14.4842,78800.0
2011-07-27 11:00:00,19.5,19.59,19.49,19.54,34500.0,14.4842,14.5511,14.4768,14.5139,34500.0
2011-07-27 11:30:00,19.54,19.64,19.52,19.56,37500.0,14.5139,14.5882,14.4991,14.5288,37500.0
2011-07-27 12:00:00,19.56,19.68,19.56,19.64,37300.0,14.5288,14.6179,14.5288,14.5882,37300.0
2011-07-27 12:30:00,19.64,19.69,19.6,19.66,47300.0,14.5882,14.6254,14.5585,14.6031,47300.0
2011-07-27 13:00:00,19.66,19.67,19.59,19.67,28800.0,14.6031,14.6105,14.5511,14.6105,28800.0
2011-07-27 13:30:00,19.67,19.79,19.66,19.79,32900.0,14.6105,14.6996,14.6031,14.6996,32900.0
2011-07-27 14:00:00,19.78,19.79,19.69,19.69,46400.0,14.6922,14.6996,14.6254,14.6254,46400.0
2011-07-27 14:30:00,19.69,19.71,19.62,19.66,41100.0,14.6254,14.6402,14.5734,14.6031,41100.0
2011-07-27 15:00:00,19.66,19.68,19.57,19.62,52700.0,14.6031,14.6179,14.5362,14.5734,52700.0
2011-07-27 15:30:00,19.63,19.68,19.53,19.57,133800.0,14.5808,14.6179,14.5065,14.5362,133800.0
2011-07-28 09:30:00,19.52,19.56,19.39,19.48,77500.0,14.4991,14.5288,14.4025,14.4694,77500.0
2011-07-28 10:00:00,19.47,19.57,19.45,19.57,27600.0,14.4619,14.5362,14.4471,14.5362,27600.0
2011-07-28 10:30:00,19.55,19.64,19.54,19.64,42500.0,14.5214,14.5882,14.5139,14.5882,42500.0
2011-07-28 11:00:00,19.64,19.68,19.61,19.67,48200.0,14.5882,14.6179,14.5659,14.6105,48200.0
2011-07-28 11:30:00,19.67,19.68,19.61,19.66,33800.0,14.6105,14.6179,14.5659,14.6031,33800.0
2011-07-28 12:00:00,19.65,19.69,19.65,19.69,31500.0,14.5956,14.6254,14.5956,14.6254,31500.0
2011-07-28 12:30:00,19.67,19.71,19.65,19.69,24200.0,14.6105,14.6402,14.5956,14.6254,24200.0
2011-07-28 13:00:00,19.69,19.7,19.58,19.59,21900.0,14.6254,14.6328,14.5437,14.5511,21900.0
2011-07-28 13:30:00,19.58,19.62,19.56,19.57,22400.0,14.5437,14.5734,14.5288,14.5362,22400.0
2011-07-28 14:00:00,19.57,19.62,19.56,19.6,40000.0,14.5362,14.5734,14.5288,14.5585,40000.0
2011-07-28 14:30:00,19.6,19.66,19.59,19.65,24800.0,14.5585,14.6031,14.5511,14.5956,24800.0
2011-07-28 15:00:00,19.64,19.64,19.57,19.57,61200.0,14.5882,14.5882,14.5362,14.5362,61200.0
2011-07-28 15:30:00,19.57,19.57,19.47,19.53,161800.0,14.5362,14.5362,14.4619,14.5065,161800.0
2011-07-29 09:30:00,19.36,19.41,19.14,19.25,115500.0,14.3802,14.4174,14.2168,14.2985,115500.0
2011-07-29 10:00:00,19.26,19.41,19.23,19.35,101900.0,14.306,14.4174,14.2837,14.3728,101900.0
2011-07-29 10:30:00,19.35,19.52,19.33,19.52,66500.0,14.3728,14.4991,14.358,14.4991,66500.0
2011-07-29 11:00:00,19.52,19.65,19.52,19.54,27600.0,14.4991,14.5956,14.4991,14.5139,27600.0
2011-07-29 11:30:00,19.52,19.52,19.44,19.45,43900.0,14.4991,14.4991,14.4397,14.4471,43900.0
2011-07-29 12:00:00,19.46,19.47,19.38,19.39,56400.0,14.4545,14.4619,14.3951,14.4025,56400.0
2011-07-29 12:30:00,19.39,19.4,19.35,19.35,44900.0,14.4025,14.41,14.3728,14.3728,44900.0
2011-07-29 13:00:00,19.34,19.47,19.3,19.47,115100.0,14.3654,14.4619,14.3357,14.4619,115100.0
2011-07-29 13:30:00,19.46,19.62,19.46,19.6,126000.0,14.4545,14.5734,14.4545,14.5585,126000.0
2011-07-29 14:00:00,19.59,19.65,19.54,19.63,64700.0,14.5511,14.5956,14.5139,14.5808,64700.0
2011-07-29 14:30:00,19.62,19.66,19.59,19.62,28000.0,14.5734,14.6031,14.5511,14.5734,28000.0
2011-07-29 15:00:00,19.61,19.65,19.57,19.58,102700.0,14.5659,14.5956,14.5362,14.5437,102700.0
2011-07-29 15:30:00,19.58,19.59,19.44,19.51,197500.0,14.5437,14.5511,14.4397,14.4917,197500.0
2011-08-01 09:30:00,19.77,19.79,19.44,19.48,85600.0,14.6848,14.6996,14.4397,14.4694,85600.0
2011-08-01 10:00:00,19.47,19.5,19.27,19.44,91100.0,14.4619,14.4842,14.3134,14.4397,91100.0
2011-08-01 10:30:00,19.43,19.48,19.37,19.42,57100.0,14.4322,14.4694,14.3877,14.4248,57100.0
2011-08-01 11:00:00,19.44,19.44,19.28,19.36,88100.0,14.4397,14.4397,14.3208,14.3802,88100.0
2011-08-01 11:30:00,19.36,19.36,19.18,19.19,18500.0,14.3802,14.3802,14.2465,14.254,18500.0
2011-08-01 12:00:00,19.19,19.2,19.08,19.13,27100.0,14.254,14.2614,14.1723,14.2094,27100.0
2011-08-01 12:30:00,19.12,19.14,19.08,19.12,16800.0,14.202,14.2168,14.1723,14.202,16800.0
2011-08-01 13:00:00,19.14,19.14,19.05,19.1,51200.0,14.2168,14.2168,14.15,14.1871,51200.0
2011-08-01 13:30:00,19.09,19.12,19.09,19.12,18500.0,14.1797,14.202,14.1797,14.202,18500.0
2011-08-01 14:00:00,19.12,19.22,19.11,19.18,64800.0,14.202,14.2763,14.1945,14.2465,64800.0
2011-08-01 14:30:00,19.17,19.32,19.17,19.32,59700.0,14.2391,14.3505,14.2391,14.3505,59700.0
2011-08-01 15:00:00,19.32,19.39,19.29,19.34,94800.0,14.3505,14.4025,14.3282,14.3654,94800.0
2011-08-01 15:30:00,19.34,19.37,19.28,19.36,153600.0,14.3654,14.3877,14.3208,14.3802,153600.0
2011-08-02 09:30:00,19.23,19.36,19.18,19.34,46400.0,14.2837,14.3802,14.2465,14.3654,46400.0
2011-08-02 10:00:00,19.33,19.42,19.3,19.32,38300.0,14.358,14.4248,14.3357,14.3505,38300.0
2011-08-02 10:30:00,19.31,19.37,19.25,19.34,60300.0,14.3431,14.3877,14.2985,14.3654,60300.0
2011-08-02 11:00:00,19.33,19.35,19.28,19.32,60000.0,14.358,14.3728,14.3208,14.3505,60000.0
2011-08-02 11:30:00,19.32,19.34,19.28,19.3,19400.0,14.3505,14.3654,14.3208,14.3357,19400.0
2011-08-02 12:00:00,19.31,19.39,19.27,19.36,31400.0,14.3431,14.4025,14.3134,14.3802,31400.0
2011-08-02 12:30:00,19.36,19.36,19.22,19.25,79600.0,14.3802,14.3802,14.2763,14.2985,79600.0
2011-08-02 13:00:00,19.24,19.27,19.21,19.21,30000.0,14.2911,14.3134,14.2688,14.2688,30000.0
2011-08-02 13:30:00,19.23,19.25,19.04,19.05,34200.0,14.2837,14.2985,14.1426,14.15,34200.0
2011-08-02 14:00:00,19.05,19.14,18.99,19.09,98800.0,14.15,14.2168,14.1054,14.1797,98800.0
2011-08-02 14:30:00,19.1,19.13,19.06,19.09,72900.0,14.1871,14.2094,14.1574,14.1797,72900.0
2011-08-02 15:00:00,19.08,19.11,19.02,19.04,78200.0,14.1723,14.1945,14.1277,14.1426,78200.0
2011-08-02 15:30:00,19.03,19.07,18.91,18.92,191300.0,14.1351,14.1648,14.046,14.0534,191300.0
2011-08-03 09:30:00,18.99,19.06,18.9,18.95,68200.0,14.1054,14.1574,14.0386,14.0757,68200.0
2011-08-03 10:00:00,18.94,19.04,18.63,18.77,77200.0,14.0683,14.1426,13.838,13.942,77200.0
2011-08-03 10:30:00,18.76,18.86,18.55,18.85,57400.0,13.9346,14.0089,13.7786,14.0014,57400.0
2011-08-03 11:00:00,18.84,18.97,18.76,18.87,58400.0,13.994,14.0906,13.9346,14.0163,58400.0
2011-08-03 11:30:00,18.87,18.98,18.85,18.88,45600.0,14.0163,14.098,14.0014,14.0237,45600.0
2011-08-03 12:00:00,18.86,18.86,18.72,18.74,31800.0,14.0089,14.0089,13.9049,13.9197,31800.0
2011-08-03 12:30:00,18.75,18.78,18.72,18.75,28500.0,13.9271,13.9494,13.9049,13.9271,28500.0
2011-08-03 13:00:00,18.75,18.75,18.66,18.74,38400.0,13.9271,13.9271,13.8603,13.9197,38400.0
2011-08-03 13:30:00,18.73,18.98,18.73,18.85,59000.0,13.9123,14.098,13.9123,14.0014,59000.0
2011-08-03 14:00:00,18.85,18.93,18.8,18.83,82100.0,14.0014,14.0608,13.9643,13.9866,82100.0
2011-08-03 14:30:00,18.82,18.89,18.79,18.88,114700.0,13.9791,14.0311,13.9569,14.0237,114700.0
2011-08-03 15:00:00,18.87,19.0,18.83,18.92,110000.0,14.0163,14.1128,13.9866,14.0534,110000.0
2011-08-03 15:30:00,18.92,18.97,18.86,18.94,145200.0,14.0534,14.0906,14.0089,14.0683,145200.0
2011-08-04 09:30:00,18.75,18.89,18.65,18.75,49200.0,13.9271,14.0311,13.8529,13.9271,49200.0
2011-08-04 10:00:00,18.75,18.8,18.66,18.74,28100.0,13.9271,13.9643,13.8603,13.9197,28100.0
2011-08-04 10:30:00,18.75,18.83,18.44,18.49,89100.0,13.9271,13.9866,13.6969,13.734,89100.0
2011-08-04 11:00:00,18.48,18.59,18.37,18.39,83300.0,13.7266,13.8083,13.6449,13.6597,83300.0
2011-08-04 11:30:00,18.38,18.45,18.14,18.3,103700.0,13.6523,13.7043,13.474,13.5929,103700.0
2011-08-04 12:00:00,18.31,18.59,18.31,18.56,39900.0,13.6003,13.8083,13.6003,13.786,39900.0
2011-08-04 12:30:00,18.57,18.6,18.47,18.47,23500.0,13.7934,13.8157,13.7192,13.7192,23500.0
2011-08-04 13:00:00,18.49,18.52,18.45,18.5,29100.0,13.734,13.7563,13.7043,13.7415,29100.0
2011-08-04 13:30:00,18.5,18.5,18.29,18.35,41300.0,13.7415,13.7415,13.5855,13.63,41300.0
2011-08-04 14:00:00,18.35,18.35,18.18,18.2,64400.0,13.63,13.63,13.5038,13.5186,64400.0
2011-08-04 14:30:00,18.18,18.41,18.11,18.32,73900.0,13.5038,13.6746,13.4518,13.6078,73900.0
2011-08-04 15:00:00,18.32,18.35,18.13,18.13,80500.0,13.6078,13.63,13.4666,13.4666,80500.0
2011-08-04 15:30:00,18.12,18.13,17.81,17.93,320500.0,13.4592,13.4666,13.2289,13.3181,320500.0
2011-08-05 09:30:00,17.91,18.84,17.1,17.92,525500.0,13.3032,13.994,12.7016,13.3106,525500.0
2011-08-05 10:00:00,17.92,18.37,17.82,18.28,253300.0,13.3106,13.6449,13.2364,13.578,253300.0
2011-08-05 10:30:00,18.26,18.27,18.03,18.18,91300.0,13.5632,13.5706,13.3923,13.5038,91300.0
2011-08-05 11:00:00,18.19,18.23,17.93,18.13,94200.0,13.5112,13.5409,13.3181,13.4666,94200.0
2011-08-05 11:30:00,18.14,18.28,17.69,17.81,131100.0,13.474,13.578,13.1398,13.2289,131100.0
2011-08-05 12:00:00,17.81,18.28,17.75,18.14,86000.0,13.2289,13.578,13.1844,13.474,86000.0
2011-08-05 12:30:00,18.16,18.63,18.1,18.46,87600.0,13.4889,13.838,13.4443,13.7117,87600.0
2011-08-05 13:00:00,18.46,18.56,18.29,18.45,130200.0,13.7117,13.786,13.5855,13.7043,130200.0
2011-08-05 13:30:00,18.45,18.52,18.31,18.4,112500.0,13.7043,13.7563,13.6003,13.6672,112500.0
2011-08-05 14:00:00,18.4,18.44,18.18,18.29,76000.0,13.6672,13.6969,13.5038,13.5855,76000.0
2011-08-05 14:30:00,18.29,18.38,18.17,18.25,79700.0,13.5855,13.6523,13.4963,13.5558,79700.0
2011-08-05 15:00:00,18.26,18.28,17.99,18.03,144000.0,13.5632,13.578,13.3626,13.3923,144000.0
2011-08-05 15:30:00,18.03,18.3,18.02,18.21,212300.0,13.3923,13.5929,13.3849,13.526,212300.0
2011-08-08 09:30:00,17.73,18.34,17.64,18.13,172900.0,13.1695,13.6226,13.1027,13.4666,172900.0
2011-08-08 10:00:00,18.12,18.2,17.91,17.95,175100.0,13.4592,13.5186,13.3032,13.3329,175100.0
2011-08-08 10:30:00,17.95,18.12,17.9,17.99,109100.0,13.3329,13.4592,13.2958,13.3626,109100.0
2011-08-08 11:00:00,17.98,18.26,17.97,18.22,116600.0,13.3552,13.5632,13.3478,13.5335,116600.0
2011-08-08 11:30:00,18.19,18.2,17.97,17.99,73200.0,13.5112,13.5186,13.3478,13.3626,73200.0
2011-08-08 12:00:00,17.98,18.0,17.86,17.87,84400.0,13.3552,13.3701,13.2661,13.2735,84400.0
2011-08-08 12:30:00,17.88,17.96,17.81,17.81,103000.0,13.2809,13.3403,13.2289,13.2289,103000.0
2011-08-08 13:00:00,17.81,17.92,17.75,17.87,68600.0,13.2289,13.3106,13.1844,13.2735,68600.0
2011-08-08 13:30:00,17.86,17.88,17.7,17.74,85200.0,13.2661,13.2809,13.1472,13.1769,85200.0
2011-08-08 14:00:00,17.74,17.86,17.6,17.81,153200.0,13.1769,13.2661,13.0729,13.2289,153200.0
2011-08-08 14:30:00,17.8,18.02,17.76,17.9,139000.0,13.2215,13.3849,13.1918,13.2958,139000.0
2011-08-08 15:00:00,17.91,18.3,17.83,18.13,151100.0,13.3032,13.5929,13.2438,13.4666,151100.0
2011-08-08 15:30:00,18.13,18.17,17.87,17.88,415300.0,13.4666,13.4963,13.2735,13.2809,415300.0
2011-08-09 09:30:00,18.23,18.6,18.11,18.57,259000.0,13.5409,13.8157,13.4518,13.7934,259000.0
2011-08-09 10:00:00,18.56,18.76,18.52,18.72,211000.0,13.786,13.9346,13.7563,13.9049,211000.0
2011-08-09 10:30:00,18.71,18.86,18.7,18.74,200200.0,13.8974,14.0089,13.89,13.9197,200200.0
2011-08-09 11:00:00,18.74,18.74,18.5,18.62,231500.0,13.9197,13.9197,13.7415,13.8306,231500.0
2011-08-09 11:30:00,18.62,18.62,18.39,18.48,151000.0,13.8306,13.8306,13.6597,13.7266,151000.0
2011-08-09 12:00:00,18.49,18.57,18.44,18.54,72400.0,13.734,13.7934,13.6969,13.7712,72400.0
2011-08-09 12:30:00,18.54,18.62,18.44,18.46,52200.0,13.7712,13.8306,13.6969,13.7117,52200.0
2011-08-09 13:00:00,18.46,18.5,18.39,18.4,140200.0,13.7117,13.7415,13.6597,13.6672,140200.0
2011-08-09 13:30:00,18.39,18.52,18.34,18.48,152000.0,13.6597,13.7563,13.6226,13.7266,152000.0
2011-08-09 14:00:00,18.49,18.55,18.27,18.47,182300.0,13.734,13.7786,13.5706,13.7192,182300.0
2011-08-09 14:30:00,18.49,18.49,18.04,18.42,354200.0,13.734,13.734,13.3998,13.682,354200.0
2011-08-09 15:00:00,18.42,18.67,18.33,18.61,222500.0,13.682,13.8677,13.6152,13.8232,222500.0
2011-08-09 15:30:00,18.62,19.2,18.57,19.2,357700.0,13.8306,14.2614,13.7934,14.2614,357700.0
2011-08-10 09:30:00,18.47,18.71,18.31,18.33,103800.0,13.7192,13.8974,13.6003,13.6152,103800.0
2011-08-10 10:00:00,18.36,18.5,18.18,18.4,78400.0,13.6375,13.7415,13.5038,13.6672,78400.0
2011-08-10 10:30:00,18.42,18.66,18.25,18.46,89000.0,13.682,13.8603,13.5558,13.7117,89000.0
2011-08-10 11:00:00,18.47,18.6,18.37,18.56,79900.0,13.7192,13.8157,13.6449,13.786,79900.0
2011-08-10 11:30:00,18.57,18.77,18.55,18.71,65900.0,13.7934,13.942,13.7786,13.8974,65900.0
2011-08-10 12:00:00,18.7,18.79,18.61,18.66,51900.0,13.89,13.9569,13.8232,13.8603,51900.0
2011-08-10 12:30:00,18.65,18.79,18.54,18.77,65400.0,13.8529,13.9569,13.7712,13.942,65400.0
2011-08-10 13:00:00,18.76,18.85,18.66,18.81,62000.0,13.9346,14.0014,13.8603,13.9717,62000.0
2011-08-10 13:30:00,18.79,19.06,18.73,19.06,70800.0,13.9569,14.1574,13.9123,14.1574,70800.0
2011-08-10 14:00:00,19.05,19.22,18.99,19.08,80600.0,14.15,14.2763,14.1054,14.1723,80600.0
2011-08-10 14:30:00,19.08,19.16,18.89,18.93,151200.0,14.1723,14.2317,14.0311,14.0608,151200.0
2011-08-10 15:00:00,18.93,19.0,18.8,18.89,159300.0,14.0608,14.1128,13.9643,14.0311,159300.0
2011-08-10 15:30:00,18.89,18.89,18.45,18.48,291300.0,14.0311,14.0311,13.7043,13.7266,291300.0
2011-08-11 09:30:00,18.67,19.29,18.67,18.9,118700.0,13.8677,14.3282,13.8677,14.0386,118700.0
2011-08-11 10:00:00,18.93,19.24,18.89,19.05,53200.0,14.0608,14.2911,14.0311,14.15,53200.0
2011-08-11 10:30:00,19.09,19.25,19.04,19.09,58300.0,14.1797,14.2985,14.1426,14.1797,58300.0
2011-08-11 11:00:00,19.08,19.22,19.01,19.11,32000.0,14.1723,14.2763,14.1203,14.1945,32000.0
2011-08-11 11:30:00,19.14,19.33,19.05,19.25,46400.0,14.2168,14.358,14.15,14.2985,46400.0
2011-08-11 12:00:00,19.24,19.3,19.08,19.14,28400.0,14.2911,14.3357,14.1723,14.2168,28400.0
2011-08-11 12:30:00,19.13,19.31,19.13,19.28,66900.0,14.2094,14.3431,14.2094,14.3208,66900.0
2011-08-11 13:00:00,19.28,19.31,19.17,19.21,63200.0,14.3208,14.3431,14.2391,14.2688,63200.0
2011-08-11 13:30:00,19.22,19.26,19.1,19.25,69600.0,14.2763,14.306,14.1871,14.2985,69600.0
2011-08-11 14:00:00,19.26,19.34,19.23,19.3,68300.0,14.306,14.3654,14.2837,14.3357,68300.0
2011-08-11 14:30:00,19.3,19.31,19.08,19.2,125700.0,14.3357,14.3431,14.1723,14.2614,125700.0
2011-08-11 15:00:00,19.21,19.5,19.2,19.43,143400.0,14.2688,14.4842,14.2614,14.4322,143400.0
2011-08-11 15:30:00,19.44,19.83,19.43,19.45,333600.0,14.4397,14.7293,14.4322,14.4471,333600.0
2011-08-12 09:30:00,19.59,19.81,19.35,19.56,107600.0,14.5511,14.7145,14.3728,14.5288,107600.0
2011-08-12 10:00:00,19.59,19.8,19.42,19.77,63200.0,14.5511,14.7071,14.4248,14.6848,63200.0
2011-08-12 10:30:00,19.76,19.93,19.73,19.87,61300.0,14.6774,14.8036,14.6551,14.7591,61300.0
2011-08-12 11:00:00,19.87,19.96,19.78,19.92,54400.0,14.7591,14.8259,14.6922,14.7962,54400.0
2011-08-12 11:30:00,19.91,20.12,19.91,20.06,51600.0,14.7888,14.9448,14.7888,14.9002,51600.0
2011-08-12 12:00:00,20.08,20.2,19.98,20.08,167900.0,14.915,15.0042,14.8408,14.915,167900.0
2011-08-12 12:30:00,20.08,20.08,19.83,19.91,20800.0,14.915,14.915,14.7293,14.7888,20800.0
2011-08-12 13:00:00,19.93,19.96,19.86,19.9,17800.0,14.8036,14.8259,14.7516,14.7813,17800.0
2011-08-12 13:30:00,19.89,19.93,19.85,19.89,42700.0,14.7739,14.8036,14.7442,14.7739,42700.0
2011-08-12 14:00:00,19.88,20.0,19.69,19.74,56900.0,14.7665,14.8556,14.6254,14.6625,56900.0
2011-08-12 14:30:00,19.73,19.79,19.67,19.73,79300.0,14.6551,14.6996,14.6105,14.6551,79300.0
2011-08-12 15:00:00,19.73,19.8,19.69,19.75,77900.0,14.6551,14.7071,14.6254,14.6699,77900.0
2011-08-12 15:30:00,19.76,19.8,19.65,19.72,259800.0,14.6774,14.7071,14.5956,14.6476,259800.0
2011-08-15 09:30:00,19.79,20.09,19.77,19.89,135000.0,14.8559,15.0811,14.8409,14.931,135000.0
2011-08-15 10:00:00,19.91,20.05,19.78,20.02,86900.0,14.946,15.0511,14.8484,15.0286,86900.0
2011-08-15 10:30:00,20.04,20.05,19.91,19.94,68400.0,15.0436,15.0511,14.946,14.9685,68400.0
2011-08-15 11:00:00,19.94,19.98,19.72,19.73,32100.0,14.9685,14.9986,14.8034,14.8109,32100.0
2011-08-15 11:30:00,19.73,19.76,19.65,19.67,24700.0,14.8109,14.8334,14.7508,14.7659,24700.0
2011-08-15 12:00:00,19.67,19.73,19.58,19.6,27000.0,14.7659,14.8109,14.6983,14.7133,27000.0
2011-08-15 12:30:00,19.6,19.7,19.57,19.67,33900.0,14.7133,14.7884,14.6908,14.7659,33900.0
2011-08-15 13:00:00,19.67,19.71,19.59,19.63,19200.0,14.7659,14.7959,14.7058,14.7358,19200.0
2011-08-15 13:30:00,19.64,19.72,19.6,19.71,74000.0,14.7433,14.8034,14.7133,14.7959,74000.0
2011-08-15 14:00:00,19.72,19.77,19.71,19.76,29000.0,14.8034,14.8409,14.7959,14.8334,29000.0
2011-08-15 14:30:00,19.76,19.76,19.65,19.73,57200.0,14.8334,14.8334,14.7508,14.8109,57200.0
2011-08-15 15:00:00,19.74,19.75,19.66,19.69,78600.0,14.8184,14.8259,14.7584,14.7809,78600.0
2011-08-15 15:30:00,19.69,19.75,19.67,19.74,247200.0,14.7809,14.8259,14.7659,14.8184,247200.0
2011-08-16 09:30:00,19.59,19.73,19.33,19.38,146000.0,14.7058,14.8109,14.5106,14.5482,146000.0
2011-08-16 10:00:00,19.37,19.44,19.36,19.42,77400.0,14.5407,14.5932,14.5331,14.5782,77400.0
2011-08-16 10:30:00,19.4,19.42,19.36,19.42,59400.0,14.5632,14.5782,14.5331,14.5782,59400.0
2011-08-16 11:00:00,19.42,19.44,19.35,19.44,148700.0,14.5782,14.5932,14.5256,14.5932,148700.0
2011-08-16 11:30:00,19.44,19.52,19.43,19.51,116900.0,14.5932,14.6533,14.5857,14.6457,116900.0
2011-08-16 12:00:00,19.51,19.54,19.21,19.25,150500.0,14.6457,14.6683,14.4205,14.4506,150500.0
2011-08-16 12:30:00,19.25,19.35,19.18,19.22,182900.0,14.4506,14.5256,14.398,14.4281,182900.0
2011-08-16 13:00:00,19.23,19.25,19.0,19.21,117100.0,14.4356,14.4506,14.2629,14.4205,117100.0
2011-08-16 13:30:00,19.21,19.28,19.2,19.23,91100.0,14.4205,14.4731,14.413,14.4356,91100.0
2011-08-16 14:00:00,19.23,19.44,19.22,19.39,126000.0,14.4356,14.5932,14.4281,14.5557,126000.0
2011-08-16 14:30:00,19.39,19.4,19.27,19.3,101100.0,14.5557,14.5632,14.4656,14.4881,101100.0
2011-08-16 15:00:00,19.3,19.41,19.25,19.39,194800.0,14.4881,14.5707,14.4506,14.5557,194800.0
2011-08-16 15:30:00,19.4,19.46,19.22,19.24,430500.0,14.5632,14.6082,14.4281,14.4431,430500.0
2011-08-17 09:30:00,20.19,20.2,19.7,19.96,228600.0,15.1562,15.1637,14.7884,14.9836,228600.0
2011-08-17 10:00:00,19.97,20.0,19.92,19.98,76000.0,14.9911,15.0136,14.9535,14.9986,76000.0
2011-08-17 10:30:00,19.98,20.05,19.84,20.03,154300.0,14.9986,15.0511,14.8935,15.0361,154300.0
2011-08-17 11:00:00,20.03,20.11,19.79,19.88,389000.0,15.0361,15.0962,14.8559,14.9235,389000.0
2011-08-17 11:30:00,19.88,20.08,19.78,19.82,143800.0,14.9235,15.0736,14.8484,14.8785,143800.0
2011-08-17 12:00:00,19.82,19.86,19.77,19.86,51800.0,14.8785,14.9085,14.8409,14.9085,51800.0
2011-08-17 12:30:00,19.85,19.95,19.79,19.8,51200.0,14.901,14.976,14.8559,14.8634,51200.0
2011-08-17 13:00:00,19.81,19.9,19.7,19.82,51900.0,14.871,14.9385,14.7884,14.8785,51900.0
2011-08-17 13:30:00,19.83,19.9,19.75,19.85,85200.0,14.886,14.9385,14.8259,14.901,85200.0
2011-08-17 14:00:00,19.85,19.93,19.85,19.88,79600.0,14.901,14.961,14.901,14.9235,79600.0
2011-08-17 14:30:00,19.88,19.91,19.69,19.82,118600.0,14.9235,14.946,14.7809,14.8785,118600.0
2011-08-17 15:00:00,19.82,19.9,19.79,19.89,107600.0,14.8785,14.9385,14.8559,14.931,107600.0
2011-08-17 15:30:00,19.9,19.92,19.86,19.91,324500.0,14.9385,14.9535,14.9085,14.946,324500.0
2011-08-18 09:30:00,19.31,19.38,19.18,19.34,77400.0,14.4956,14.5482,14.398,14.5181,77400.0
2011-08-18 10:00:00,19.34,19.42,18.95,19.4,118800.0,14.5181,14.5782,14.2254,14.5632,118800.0
2011-08-18 10:30:00,19.39,19.44,19.27,19.44,46600.0,14.5557,14.5932,14.4656,14.5932,46600.0
2011-08-18 11:00:00,19.44,19.46,19.35,19.45,54100.0,14.5932,14.6082,14.5256,14.6007,54100.0
2011-08-18 11:30:00,19.45,19.5,19.39,19.48,42800.0,14.6007,14.6382,14.5557,14.6232,42800.0
2011-08-18 12:00:00,19.47,19.49,19.33,19.38,37000.0,14.6157,14.6307,14.5106,14.5482,37000.0
2011-08-18 12:30:00,19.36,19.39,19.32,19.32,47900.0,14.5331,14.5557,14.5031,14.5031,47900.0
2011-08-18 13:00:00,19.33,19.37,19.18,19.26,43300.0,14.5106,14.5407,14.398,14.4581,43300.0
2011-08-18 13:30:00,19.26,19.26,19.11,19.15,47900.0,14.4581,14.4581,14.3455,14.3755,47900.0
2011-08-18 14:00:00,19.16,19.31,19.16,19.24,52700.0,14.383,14.4956,14.383,14.4431,52700.0
2011-08-18 14:30:00,19.24,19.24,19.13,19.14,86000.0,14.4431,14.4431,14.3605,14.368,86000.0
2011-08-18 15:00:00,19.13,19.28,19.08,19.28,136100.0,14.3605,14.4731,14.323,14.4731,136100.0
2011-08-18 15:30:00,19.28,19.35,19.05,19.26,318400.0,14.4731,14.5256,14.3004,14.4581,318400.0
2011-08-19 09:30:00,19.25,19.44,18.87,19.44,96000.0,14.4506,14.5932,14.1653,14.5932,96000.0
2011-08-19 10:00:00,19.46,19.77,19.42,19.73,67800.0,14.6082,14.8409,14.5782,14.8109,67800.0
2011-08-19 10:30:00,19.73,19.73,19.5,19.64,51600.0,14.8109,14.8109,14.6382,14.7433,51600.0
2011-08-19 11:00:00,19.63,19.7,19.44,19.7,87100.0,14.7358,14.7884,14.5932,14.7884,87100.0
2011-08-19 11:30:00,19.7,19.94,19.7,19.93,123500.0,14.7884,14.9685,14.7884,14.961,123500.0
2011-08-19 12:00:00,19.92,19.97,19.83,19.94,128600.0,14.9535,14.9911,14.886,14.9685,128600.0
2011-08-19 12:30:00,19.96,20.0,19.85,19.86,49900.0,14.9836,15.0136,14.901,14.9085,49900.0
2011-08-19 13:00:00,19.86,19.98,19.85,19.91,69900.0,14.9085,14.9986,14.901,14.946,69900.0
2011-08-19 13:30:00,19.91,19.95,19.82,19.9,114300.0,14.946,14.976,14.8785,14.9385,114300.0
2011-08-19 14:00:00,19.89,19.92,19.78,19.79,175500.0,14.931,14.9535,14.8484,14.8559,175500.0
2011-08-19 14:30:00,19.79,19.82,19.51,19.51,99000.0,14.8559,14.8785,14.6457,14.6457,99000.0
2011-08-19 15:00:00,19.49,19.5,19.33,19.45,100300.0,14.6307,14.6382,14.5106,14.6007,100300.0
2011-08-19 15:30:00,19.45,19.46,19.3,19.36,258100.0,14.6007,14.6082,14.4881,14.5331,258100.0
2011-08-22 09:30:00,19.81,19.81,19.43,19.45,57500.0,14.871,14.871,14.5857,14.6007,57500.0
2011-08-22 10:00:00,19.44,19.53,19.37,19.46,45100.0,14.5932,14.6608,14.5407,14.6082,45100.0
2011-08-22 10:30:00,19.47,19.54,19.27,19.28,45100.0,14.6157,14.6683,14.4656,14.4731,45100.0
2011-08-22 11:00:00,19.26,19.31,19.12,19.19,48100.0,14.4581,14.4956,14.353,14.4055,48100.0
2011-08-22 11:30:00,19.21,19.23,19.05,19.11,33600.0,14.4205,14.4356,14.3004,14.3455,33600.0
2011-08-22 12:00:00,19.1,19.3,19.1,19.22,30000.0,14.338,14.4881,14.338,14.4281,30000.0
2011-08-22 12:30:00,19.23,19.45,19.18,19.45,30100.0,14.4356,14.6007,14.398,14.6007,30100.0
2011-08-22 13:00:00,19.45,19.53,19.4,19.41,29900.0,14.6007,14.6608,14.5632,14.5707,29900.0
2011-08-22 13:30:00,19.39,19.43,19.31,19.4,32000.0,14.5557,14.5857,14.4956,14.5632,32000.0
2011-08-22 14:00:00,19.39,19.5,19.37,19.44,39800.0,14.5557,14.6382,14.5407,14.5932,39800.0
2011-08-22 14:30:00,19.43,19.49,19.38,19.44,53500.0,14.5857,14.6307,14.5482,14.5932,53500.0
2011-08-22 15:00:00,19.44,19.47,19.34,19.39,67500.0,14.5932,14.6157,14.5181,14.5557,67500.0
2011-08-22 15:30:00,19.39,19.44,19.2,19.33,199200.0,14.5557,14.5932,14.413,14.5106,199200.0
2011-08-23 09:30:00,19.3,19.43,19.16,19.19,83100.0,14.4881,14.5857,14.383,14.4055,83100.0
2011-08-23 10:00:00,19.17,19.46,19.13,19.42,104200.0,14.3905,14.6082,14.3605,14.5782,104200.0
2011-08-23 10:30:00,19.43,19.53,19.35,19.37,129300.0,14.5857,14.6608,14.5256,14.5407,129300.0
2011-08-23 11:00:00,19.36,19.41,19.34,19.4,58000.0,14.5331,14.5707,14.5181,14.5632,58000.0
2011-08-23 11:30:00,19.39,19.54,19.37,19.53,86800.0,14.5557,14.6683,14.5407,14.6608,86800.0
2011-08-23 12:00:00,19.53,19.55,19.44,19.52,42900.0,14.6608,14.6758,14.5932,14.6533,42900.0
2011-08-23 12:30:00,19.52,19.6,19.5,19.57,53200.0,14.6533,14.7133,14.6382,14.6908,53200.0
2011-08-23 13:00:00,19.57,19.59,19.45,19.5,57400.0,14.6908,14.7058,14.6007,14.6382,57400.0
2011-08-23 13:30:00,19.49,19.58,19.4,19.48,115900.0,14.6307,14.6983,14.5632,14.6232,115900.0
2011-08-23 14:00:00,19.49,19.54,19.44,19.47,117700.0,14.6307,14.6683,14.5932,14.6157,117700.0
2011-08-23 14:30:00,19.47,19.51,19.45,19.49,94800.0,14.6157,14.6457,14.6007,14.6307,94800.0
2011-08-23 15:00:00,19.49,19.76,19.45,19.69,119700.0,14.6307,14.8334,14.6007,14.7809,119700.0
2011-08-23 15:30:00,19.68,19.74,19.54,19.61,429800.0,14.7734,14.8184,14.6683,14.7208,429800.0
2011-08-24 09:30:00,19.61,19.71,19.45,19.69,118300.0,14.7208,14.7959,14.6007,14.7809,118300.0
2011-08-24 10:00:00,19.7,19.78,19.6,19.67,85000.0,14.7884,14.8484,14.7133,14.7659,85000.0
2011-08-24 10:30:00,19.67,19.68,19.5,19.52,53500.0,14.7659,14.7734,14.6382,14.6533,53500.0
2011-08-24 11:00:00,19.52,19.63,19.5,19.6,20600.0,14.6533,14.7358,14.6382,14.7133,20600.0
2011-08-24 11:30:00,19.59,19.63,19.54,19.59,37200.0,14.7058,14.7358,14.6683,14.7058,37200.0
2011-08-24 12:00:00,19.58,19.58,19.48,19.54,44700.0,14.6983,14.6983,14.6232,14.6683,44700.0
2011-08-24 12:30:00,19.55,19.78,19.55,19.77,44600.0,14.6758,14.8484,14.6758,14.8409,44600.0
2011-08-24 13:00:00,19.76,19.87,19.7,19.83,35200.0,14.8334,14.916,14.7884,14.886,35200.0
2011-08-24 13:30:00,19.84,19.9,19.76,19.88,48100.0,14.8935,14.9385,14.8334,14.9235,48100.0
2011-08-24 14:00:00,19.88,19.91,19.79,19.87,61000.0,14.9235,14.946,14.8559,14.916,61000.0
2011-08-24 14:30:00,19.88,20.0,19.85,19.98,67300.0,14.9235,15.0136,14.901,14.9986,67300.0
2011-08-24 15:00:00,19.98,20.02,19.87,19.98,50000.0,14.9986,15.0286,14.916,14.9986,50000.0
2011-08-24 15:30:00,19.96,20.1,19.96,20.0,172200.0,14.9836,15.0886,14.9836,15.0136,172200.0
2011-08-25 09:30:00,20.11,20.36,19.87,19.95,78400.0,15.0962,15.2838,14.916,14.976,78400.0
2011-08-25 10:00:00,19.95,20.0,19.75,19.89,72600.0,14.976,15.0136,14.8259,14.931,72600.0
2011-08-25 10:30:00,19.91,19.94,19.55,19.6,128300.0,14.946,14.9685,14.6758,14.7133,128300.0
2011-08-25 11:00:00,19.61,19.68,19.51,19.64,77900.0,14.7208,14.7734,14.6457,14.7433,77900.0
2011-08-25 11:30:00,19.64,19.7,19.57,19.69,69100.0,14.7433,14.7884,14.6908,14.7809,69100.0
2011-08-25 12:00:00,19.69,19.73,19.55,19.6,34900.0,14.7809,14.8109,14.6758,14.7133,34900.0
2011-08-25 12:30:00,19.6,19.61,19.46,19.56,39800.0,14.7133,14.7208,14.6082,14.6833,39800.0
2011-08-25 13:00:00,19.58,19.73,19.58,19.72,22100.0,14.6983,14.8109,14.6983,14.8034,22100.0
2011-08-25 13:30:00,19.71,19.77,19.67,19.74,34500.0,14.7959,14.8409,14.7659,14.8184,34500.0
2011-08-25 14:00:00,19.75,19.77,19.68,19.74,40100.0,14.8259,14.8409,14.7734,14.8184,40100.0
2011-08-25 14:30:00,19.74,19.77,19.56,19.56,38400.0,14.8184,14.8409,14.6833,14.6833,38400.0
2011-08-25 15:00:00,19.56,19.8,19.51,19.72,70000.0,14.6833,14.8634,14.6457,14.8034,70000.0
2011-08-25 15:30:00,19.73,19.73,19.55,19.61,165500.0,14.8109,14.8109,14.6758,14.7208,165500.0
2011-08-26 09:30:00,19.44,19.56,19.35,19.54,49700.0,14.5932,14.6833,14.5256,14.6683,49700.0
2011-08-26 10:00:00,19.54,19.79,19.21,19.67,49500.0,14.6683,14.8559,14.4205,14.7659,49500.0
2011-08-26 10:30:00,19.67,19.88,19.56,19.73,55700.0,14.7659,14.9235,14.6833,14.8109,55700.0
2011-08-26 11:00:00,19.7,20.03,19.68,19.92,34200.0,14.7884,15.0361,14.7734,14.9535,34200.0
2011-08-26 11:30:00,19.91,20.0,19.89,19.99,30000.0,14.946,15.0136,14.931,15.0061,30000.0
2011-08-26 12:00:00,19.98,20.13,19.98,20.13,21900.0,14.9986,15.1112,14.9986,15.1112,21900.0
2011-08-26 12:30:00,20.13,20.13,19.99,20.05,32900.0,15.1112,15.1112,15.0061,15.0511,32900.0
2011-08-26 13:00:00,20.0,20.13,19.99,20.12,27900.0,15.0136,15.1112,15.0061,15.1037,27900.0
2011-08-26 13:30:00,20.11,20.15,20.07,20.13,26000.0,15.0962,15.1262,15.0661,15.1112,26000.0
2011-08-26 14:00:00,20.14,20.17,20.03,20.03,36400.0,15.1187,15.1412,15.0361,15.0361,36400.0
2011-08-26 14:30:00,20.04,20.13,20.0,20.13,44600.0,15.0436,15.1112,15.0136,15.1112,44600.0
2011-08-26 15:00:00,20.13,20.14,20.05,20.1,91800.0,15.1112,15.1187,15.0511,15.0886,91800.0
2011-08-26 15:30:00,20.09,20.21,20.07,20.19,169500.0,15.0811,15.1712,15.0661,15.1562,169500.0
2011-08-29 09:30:00,20.41,20.66,20.41,20.62,43700.0,15.3214,15.509,15.3214,15.479,43700.0
2011-08-29 10:00:00,20.61,20.64,20.55,20.62,67700.0,15.4715,15.494,15.4265,15.479,67700.0
2011-08-29 10:30:00,20.62,20.67,20.57,20.61,61500.0,15.479,15.5165,15.4415,15.4715,61500.0
2011-08-29 11:00:00,20.61,20.65,20.59,20.63,44800.0,15.4715,15.5015,15.4565,15.4865,44800.0
2011-08-29 11:30:00,20.61,20.71,20.61,20.7,28600.0,15.4715,15.5466,15.4715,15.5391,28600.0
2011-08-29 12:00:00,20.72,20.81,20.7,20.8,29400.0,15.5541,15.6216,15.5391,15.6141,29400.0
2011-08-29 12:30:00,20.8,20.87,20.78,20.84,20900.0,15.6141,15.6667,15.5991,15.6442,20900.0
2011-08-29 13:00:00,20.83,20.85,20.81,20.85,35200.0,15.6366,15.6517,15.6216,15.6517,35200.0
2011-08-29 13:30:00,20.84,20.85,20.8,20.81,38400.0,15.6442,15.6517,15.6141,15.6216,38400.0
2011-08-29 14:00:00,20.82,20.9,20.81,20.87,35800.0,15.6291,15.6892,15.6216,15.6667,35800.0
2011-08-29 14:30:00,20.87,20.87,20.81,20.82,31000.0,15.6667,15.6667,15.6216,15.6291,31000.0
2011-08-29 15:00:00,20.83,20.87,20.83,20.86,45300.0,15.6366,15.6667,15.6366,15.6592,45300.0
2011-08-29 15:30:00,20.86,20.99,20.84,20.96,160500.0,15.6592,15.7568,15.6442,15.7342,160500.0
2011-08-30 09:30:00,20.86,20.92,20.78,20.8,104200.0,15.6592,15.7042,15.5991,15.6141,104200.0
2011-08-30 10:00:00,20.8,20.85,20.66,20.82,131400.0,15.6141,15.6517,15.509,15.6291,131400.0
2011-08-30 10:30:00,20.83,20.91,20.8,20.91,22100.0,15.6366,15.6967,15.6141,15.6967,22100.0
2011-08-30 11:00:00,20.89,20.96,20.83,20.89,60200.0,15.6817,15.7342,15.6366,15.6817,60200.0
2011-08-30 11:30:00,20.9,20.93,20.83,20.88,72200.0,15.6892,15.7117,15.6366,15.6742,72200.0
2011-08-30 12:00:00,20.89,20.9,20.75,20.75,46000.0,15.6817,15.6892,15.5766,15.5766,46000.0
2011-08-30 12:30:00,20.75,20.81,20.59,20.65,56400.0,15.5766,15.6216,15.4565,15.5015,56400.0
2011-08-30 13:00:00,20.66,20.68,20.62,20.64,34600.0,15.509,15.524,15.479,15.494,34600.0
2011-08-30 13:30:00,20.64,20.66,20.59,20.63,61800.0,15.494,15.509,15.4565,15.4865,61800.0
2011-08-30 14:00:00,20.63,20.93,20.61,20.9,279900.0,15.4865,15.7117,15.4715,15.6892,279900.0
2011-08-30 14:30:00,20.9,20.94,20.8,20.92,111900.0,15.6892,15.7192,15.6141,15.7042,111900.0
2011-08-30 15:00:00,20.9,20.96,20.85,20.89,180600.0,15.6892,15.7342,15.6517,15.6817,180600.0
2011-08-30 15:30:00,20.9,21.08,20.9,20.92,481300.0,15.6892,15.8243,15.6892,15.7042,481300.0
2011-08-31 09:30:00,21.09,21.25,21.07,21.07,69500.0,15.8318,15.9519,15.8168,15.8168,69500.0
2011-08-31 10:00:00,21.07,21.23,21.07,21.14,84900.0,15.8168,15.9369,15.8168,15.8694,84900.0
2011-08-31 10:30:00,21.14,21.15,20.95,20.95,106500.0,15.8694,15.8769,15.7267,15.7267,106500.0
2011-08-31 11:00:00,20.95,21.01,20.91,20.97,75000.0,15.7267,15.7718,15.6967,15.7417,75000.0
2011-08-31 11:30:00,20.96,21.02,20.91,20.91,97900.0,15.7342,15.7793,15.6967,15.6967,97900.0
2011-08-31 12:00:00,20.93,21.04,20.93,20.99,53200.0,15.7117,15.7943,15.7117,15.7568,53200.0
2011-08-31 12:30:00,20.99,21.02,20.92,21.0,84700.0,15.7568,15.7793,15.7042,15.7643,84700.0
2011-08-31 13:00:00,21.0,21.02,20.91,20.92,42700.0,15.7643,15.7793,15.6967,15.7042,42700.0
2011-08-31 13:30:00,20.93,21.02,20.9,20.94,53400.0,15.7117,15.7793,15.6892,15.7192,53400.0
2011-08-31 14:00:00,20.94,20.99,20.85,20.98,37500.0,15.7192,15.7568,15.6517,15.7492,37500.0
2011-08-31 14:30:00,20.98,20.98,20.77,20.82,61000.0,15.7492,15.7492,15.5916,15.6291,61000.0
2011-08-31 15:00:00,20.81,20.87,20.69,20.77,153300.0,15.6216,15.6667,15.5315,15.5916,153300.0
2011-08-31 15:30:00,20.77,21.02,20.77,20.92,262200.0,15.5916,15.7793,15.5916,15.7042,262200.0
2011-09-01 09:30:00,20.88,21.05,20.84,21.04,119600.0,15.6742,15.8018,15.6442,15.7943,119600.0
2011-09-01 10:00:00,21.05,21.22,20.9,20.91,174000.0,15.8018,15.9294,15.6892,15.6967,174000.0
2011-09-01 10:30:00,20.91,20.91,20.76,20.8,79600.0,15.6967,15.6967,15.5841,15.6141,79600.0
2011-09-01 11:00:00,20.8,20.84,20.72,20.79,42100.0,15.6141,15.6442,15.5541,15.6066,42100.0
2011-09-01 11:30:00,20.77,20.83,20.7,20.81,54500.0,15.5916,15.6366,15.5391,15.6216,54500.0
2011-09-01 12:00:00,20.81,20.86,20.75,20.86,37500.0,15.6216,15.6592,15.5766,15.6592,37500.0
2011-09-01 12:30:00,20.87,20.92,20.82,20.84,38900.0,15.6667,15.7042,15.6291,15.6442,38900.0
2011-09-01 13:00:00,20.81,20.81,20.67,20.73,25200.0,15.6216,15.6216,15.5165,15.5616,25200.0
2011-09-01 13:30:00,20.73,20.73,20.5,20.54,55200.0,15.5616,15.5616,15.3889,15.4189,55200.0
2011-09-01 14:00:00,20.54,20.6,20.46,20.49,50400.0,15.4189,15.464,15.3589,15.3814,50400.0
2011-09-01 14:30:00,20.5,20.63,20.5,20.59,41500.0,15.3889,15.4865,15.3889,15.4565,41500.0
2011-09-01 15:00:00,20.59,20.63,20.5,20.57,59300.0,15.4565,15.4865,15.3889,15.4415,59300.0
2011-09-01 15:30:00,20.57,20.58,20.39,20.42,177700.0,15.4415,15.449,15.3063,15.3289,177700.0
2011-09-02 09:30:00,20.17,20.27,20.09,20.21,46800.0,15.1412,15.2163,15.0811,15.1712,46800.0
2011-09-02 10:00:00,20.19,20.47,20.19,20.33,31200.0,15.1562,15.3664,15.1562,15.2613,31200.0
2011-09-02 10:30:00,20.31,20.34,20.16,20.34,25700.0,15.2463,15.2688,15.1337,15.2688,25700.0
2011-09-02 11:00:00,20.34,20.51,20.3,20.46,40100.0,15.2688,15.3964,15.2388,15.3589,40100.0
2011-09-02 11:30:00,20.46,20.6,20.44,20.53,22600.0,15.3589,15.464,15.3439,15.4114,22600.0
2011-09-02 12:00:00,20.53,20.56,20.33,20.34,26600.0,15.4114,15.434,15.2613,15.2688,26600.0
2011-09-02 12:30:00,20.33,20.34,20.25,20.3,25600.0,15.2613,15.2688,15.2013,15.2388,25600.0
2011-09-02 13:00:00,20.29,20.29,20.23,20.24,41600.0,15.2313,15.2313,15.1862,15.1937,41600.0
2011-09-02 13:30:00,20.24,20.3,20.13,20.17,21500.0,15.1937,15.2388,15.1112,15.1412,21500.0
2011-09-02 14:00:00,20.16,20.18,20.08,20.08,39700.0,15.1337,15.1487,15.0736,15.0736,39700.0
2011-09-02 14:30:00,20.08,20.11,20.01,20.02,42900.0,15.0736,15.0962,15.0211,15.0286,42900.0
2011-09-02 15:00:00,20.03,20.11,20.0,20.08,39500.0,15.0361,15.0962,15.0136,15.0736,39500.0
2011-09-02 15:30:00,20.09,20.26,20.06,20.2,254600.0,15.0811,15.2088,15.0586,15.1637,254600.0
2011-09-06 09:30:00,19.52,20.05,19.52,20.03,55500.0,14.6533,15.0511,14.6533,15.0361,55500.0
2011-09-06 10:00:00,20.05,20.1,19.74,19.74,78500.0,15.0511,15.0886,14.8184,14.8184,78500.0
2011-09-06 10:30:00,19.73,19.99,19.69,19.97,47000.0,14.8109,15.0061,14.7809,14.9911,47000.0
2011-09-06 11:00:00,19.97,20.08,19.89,20.07,48600.0,14.9911,15.0736,14.931,15.0661,48600.0
2011-09-06 11:30:00,20.09,20.11,19.98,20.02,45700.0,15.0811,15.0962,14.9986,15.0286,45700.0
2011-09-06 12:00:00,20.01,20.17,19.99,20.13,32900.0,15.0211,15.1412,15.0061,15.1112,32900.0
2011-09-06 12:30:00,20.12,20.15,20.09,20.13,23100.0,15.1037,15.1262,15.0811,15.1112,23100.0
2011-09-06 13:00:00,20.12,20.27,20.11,20.2,28900.0,15.1037,15.2163,15.0962,15.1637,28900.0
2011-09-06 13:30:00,20.2,20.35,20.16,20.29,43500.0,15.1637,15.2763,15.1337,15.2313,43500.0
2011-09-06 14:00:00,20.28,20.34,20.21,20.28,44400.0,15.2238,15.2688,15.1712,15.2238,44400.0
2011-09-06 14:30:00,20.28,20.28,20.1,20.12,40600.0,15.2238,15.2238,15.0886,15.1037,40600.0
2011-09-06 15:00:00,20.12,20.18,19.98,20.16,96500.0,15.1037,15.1487,14.9986,15.1337,96500.0
2011-09-06 15:30:00,20.16,20.38,20.07,20.35,204300.0,15.1337,15.2988,15.0661,15.2763,204300.0
2011-09-07 09:30:00,20.59,20.68,20.5,20.68,33400.0,15.4565,15.524,15.3889,15.524,33400.0
2011-09-07 10:00:00,20.66,20.89,20.66,20.79,47500.0,15.509,15.6817,15.509,15.6066,47500.0
2011-09-07 10:30:00,20.8,20.93,20.78,20.83,60800.0,15.6141,15.7117,15.5991,15.6366,60800.0
2011-09-07 11:00:00,20.83,20.88,20.8,20.85,43700.0,15.6366,15.6742,15.6141,15.6517,43700.0
2011-09-07 11:30:00,20.86,20.92,20.84,20.92,19800.0,15.6592,15.7042,15.6442,15.7042,19800.0
2011-09-07 12:00:00,20.9,20.92,20.8,20.89,17400.0,15.6892,15.7042,15.6141,15.6817,17400.0
2011-09-07 12:30:00,20.88,20.94,20.87,20.89,17900.0,15.6742,15.7192,15.6667,15.6817,17900.0
2011-09-07 13:00:00,20.88,20.93,20.87,20.88,18500.0,15.6742,15.7117,15.6667,15.6742,18500.0
2011-09-07 13:30:00,20.88,20.9,20.82,20.9,26000.0,15.6742,15.6892,15.6291,15.6892,26000.0
2011-09-07 14:00:00,20.9,21.02,20.89,21.02,38800.0,15.6892,15.7793,15.6817,15.7793,38800.0
2011-09-07 14:30:00,21.03,21.06,20.99,21.03,32100.0,15.7868,15.8093,15.7568,15.7868,32100.0
2011-09-07 15:00:00,21.03,21.03,20.86,20.89,68700.0,15.7868,15.7868,15.6592,15.6817,68700.0
2011-09-07 15:30:00,20.89,20.96,20.82,20.94,197100.0,15.6817,15.7342,15.6291,15.7192,197100.0
2011-09-08 09:30:00,20.81,20.93,20.74,20.82,23000.0,15.6216,15.7117,15.5691,15.6291,23000.0
2011-09-08 10:00:00,20.83,20.97,20.74,20.95,30400.0,15.6366,15.7417,15.5691,15.7267,30400.0
2011-09-08 10:30:00,20.95,21.02,20.94,21.0,37000.0,15.7267,15.7793,15.7192,15.7643,37000.0
2011-09-08 11:00:00,20.99,21.03,20.98,21.0,23000.0,15.7568,15.7868,15.7492,15.7643,23000.0
2011-09-08 11:30:00,20.99,21.0,20.8,20.82,20600.0,15.7568,15.7643,15.6141,15.6291,20600.0
2011-09-08 12:00:00,20.82,20.91,20.77,20.88,19500.0,15.6291,15.6967,15.5916,15.6742,19500.0
2011-09-08 12:30:00,20.87,20.96,20.83,20.96,29100.0,15.6667,15.7342,15.6366,15.7342,29100.0
2011-09-08 13:00:00,20.95,20.99,20.87,20.89,26600.0,15.7267,15.7568,15.6667,15.6817,26600.0
2011-09-08 13:30:00,20.89,20.92,20.61,20.68,62200.0,15.6817,15.7042,15.4715,15.524,62200.0
2011-09-08 14:00:00,20.66,20.66,20.4,20.46,62200.0,15.509,15.509,15.3139,15.3589,62200.0
2011-09-08 14:30:00,20.47,20.52,20.41,20.42,79400.0,15.3664,15.4039,15.3214,15.3289,79400.0
2011-09-08 15:00:00,20.42,20.43,20.28,20.35,127800.0,15.3289,15.3364,15.2238,15.2763,127800.0
2011-09-08 15:30:00,20.36,20.37,20.23,20.29,321400.0,15.2838,15.2913,15.1862,15.2313,321400.0
2011-09-09 09:30:00,20.11,20.22,19.92,20.15,53100.0,15.0962,15.1787,14.9535,15.1262,53100.0
2011-09-09 10:00:00,20.15,20.26,20.03,20.09,59400.0,15.1262,15.2088,15.0361,15.0811,59400.0
2011-09-09 10:30:00,20.09,20.17,20.0,20.09,129900.0,15.0811,15.1412,15.0136,15.0811,129900.0
2011-09-09 11:00:00,20.11,20.2,19.89,19.9,123800.0,15.0962,15.1637,14.931,14.9385,123800.0
2011-09-09 11:30:00,19.9,19.93,19.72,19.86,118000.0,14.9385,14.961,14.8034,14.9085,118000.0
2011-09-09 12:00:00,19.86,19.89,19.75,19.76,76700.0,14.9085,14.931,14.8259,14.8334,76700.0
2011-09-09 12:30:00,19.77,19.8,19.61,19.79,98600.0,14.8409,14.8634,14.7208,14.8559,98600.0
2011-09-09 13:00:00,19.79,19.97,19.69,19.91,70500.0,14.8559,14.9911,14.7809,14.946,70500.0
2011-09-09 13:30:00,19.9,19.9,19.7,19.73,98100.0,14.9385,14.9385,14.7884,14.8109,98100.0
2011-09-09 14:00:00,19.73,19.74,19.6,19.63,117100.0,14.8109,14.8184,14.7133,14.7358,117100.0
2011-09-09 14:30:00,19.62,19.8,19.62,19.77,87600.0,14.7283,14.8634,14.7283,14.8409,87600.0
2011-09-09 15:00:00,19.77,19.77,19.64,19.66,179700.0,14.8409,14.8409,14.7433,14.7584,179700.0
2011-09-09 15:30:00,19.66,19.8,19.66,19.77,248700.0,14.7584,14.8634,14.7584,14.8409,248700.0
2011-09-12 09:30:00,19.47,19.92,19.47,19.85,50800.0,14.6157,14.9535,14.6157,14.901,50800.0
2011-09-12 10:00:00,19.85,19.87,19.52,19.52,43600.0,14.901,14.916,14.6533,14.6533,43600.0
2011-09-12 10:30:00,19.53,19.56,19.37,19.39,53200.0,14.6608,14.6833,14.5407,14.5557,53200.0
2011-09-12 11:00:00,19.39,19.61,19.38,19.61,29700.0,14.5557,14.7208,14.5482,14.7208,29700.0
2011-09-12 11:30:00,19.61,19.68,19.48,19.48,24300.0,14.7208,14.7734,14.6232,14.6232,24300.0
2011-09-12 12:00:00,19.5,19.57,19.45,19.57,25400.0,14.6382,14.6908,14.6007,14.6908,25400.0
2011-09-12 12:30:00,19.59,19.59,19.43,19.53,29300.0,14.7058,14.7058,14.5857,14.6608,29300.0
2011-09-12 13:00:00,19.53,19.62,19.49,19.5,33300.0,14.6608,14.7283,14.6307,14.6382,33300.0
2011-09-12 13:30:00,19.5,19.53,19.36,19.5,51800.0,14.6382,14.6608,14.5331,14.6382,51800.0
2011-09-12 14:00:00,19.5,19.5,19.34,19.48,64600.0,14.6382,14.6382,14.5181,14.6232,64600.0
2011-09-12 14:30:00,19.48,19.68,19.47,19.51,64300.0,14.6232,14.7734,14.6157,14.6457,64300.0
2011-09-12 15:00:00,19.51,19.62,19.46,19.58,67500.0,14.6457,14.7283,14.6082,14.6983,67500.0
2011-09-12 15:30:00,19.59,19.79,19.56,19.79,143000.0,14.7058,14.8559,14.6833,14.8559,143000.0
2011-09-13 09:30:00,19.92,20.02,19.76,19.99,48500.0,14.9535,15.0286,14.8334,15.0061,48500.0
2011-09-13 10:00:00,19.97,20.03,19.91,20.0,48700.0,14.9911,15.0361,14.946,15.0136,48700.0
2011-09-13 10:30:00,20.02,20.04,19.87,19.9,63900.0,15.0286,15.0436,14.916,14.9385,63900.0
2011-09-13 11:00:00,19.91,19.93,19.79,19.85,42900.0,14.946,14.961,14.8559,14.901,42900.0
2011-09-13 11:30:00,19.85,19.94,19.82,19.88,29000.0,14.901,14.9685,14.8785,14.9235,29000.0
2011-09-13 12:00:00,19.87,19.98,19.8,19.98,28700.0,14.916,14.9986,14.8634,14.9986,28700.0
2011-09-13 12:30:00,19.97,20.03,19.93,20.03,23600.0,14.9911,15.0361,14.961,15.0361,23600.0
2011-09-13 13:00:00,20.03,20.07,19.98,20.01,20500.0,15.0361,15.0661,14.9986,15.0211,20500.0
2011-09-13 13:30:00,20.01,20.11,19.95,20.02,48300.0,15.0211,15.0962,14.976,15.0286,48300.0
2011-09-13 14:00:00,20.03,20.17,20.0,20.17,60200.0,15.0361,15.1412,15.0136,15.1412,60200.0
2011-09-13 14:30:00,20.18,20.18,20.01,20.03,59800.0,15.1487,15.1487,15.0211,15.0361,59800.0
2011-09-13 15:00:00,20.03,20.07,19.86,20.02,92300.0,15.0361,15.0661,14.9085,15.0286,92300.0
2011-09-13 15:30:00,20.03,20.14,20.0,20.08,115600.0,15.0361,15.1187,15.0136,15.0736,115600.0
2011-09-14 09:30:00,20.15,20.26,20.08,20.13,23800.0,15.1262,15.2088,15.0736,15.1112,23800.0
2011-09-14 10:00:00,20.12,20.18,19.85,20.03,33000.0,15.1037,15.1487,14.901,15.0361,33000.0
2011-09-14 10:30:00,20.01,20.08,19.93,19.99,25900.0,15.0211,15.0736,14.961,15.0061,25900.0
2011-09-14 11:00:00,19.99,20.06,19.95,20.05,33600.0,15.0061,15.0586,14.976,15.0511,33600.0
2011-09-14 11:30:00,20.05,20.07,19.99,20.03,68200.0,15.0511,15.0661,15.0061,15.0361,68200.0
2011-09-14 12:00:00,20.04,20.07,20.0,20.06,32600.0,15.0436,15.0661,15.0136,15.0586,32600.0
2011-09-14 12:30:00,20.06,20.1,19.99,20.01,80800.0,15.0586,15.0886,15.0061,15.0211,80800.0
2011-09-14 13:00:00,20.01,20.05,19.97,19.99,37300.0,15.0211,15.0511,14.9911,15.0061,37300.0
2011-09-14 13:30:00,20.0,20.06,19.91,19.92,81600.0,15.0136,15.0586,14.946,14.9535,81600.0
2011-09-14 14:00:00,19.92,20.04,19.92,20.01,67800.0,14.9535,15.0436,14.9535,15.0211,67800.0
2011-09-14 14:30:00,20.02,20.23,19.99,20.23,62500.0,15.0286,15.1862,15.0061,15.1862,62500.0
2011-09-14 15:00:00,20.23,20.43,20.23,20.4,179200.0,15.1862,15.3364,15.1862,15.3139,179200.0
2011-09-14 15:30:00,20.4,20.45,20.18,20.18,189200.0,15.3139,15.3514,15.1487,15.1487,189200.0
2011-09-15 09:30:00,20.35,20.5,20.28,20.39,49200.0,15.2763,15.3889,15.2238,15.3063,49200.0
2011-09-15 10:00:00,20.41,20.5,20.21,20.24,23800.0,15.3214,15.3889,15.1712,15.1937,23800.0
2011-09-15 10:30:00,20.24,20.35,20.09,20.28,64900.0,15.1937,15.2763,15.0811,15.2238,64900.0
2011-09-15 11:00:00,20.3,20.37,20.2,20.34,31600.0,15.2388,15.2913,15.1637,15.2688,31600.0
2011-09-15 11:30:00,20.36,20.42,20.35,20.41,19900.0,15.2838,15.3289,15.2763,15.3214,19900.0
2011-09-15 12:00:00,20.4,20.46,20.36,20.43,14500.0,15.3139,15.3589,15.2838,15.3364,14500.0
2011-09-15 12:30:00,20.43,20.49,20.41,20.41,10600.0,15.3364,15.3814,15.3214,15.3214,10600.0
2011-09-15 13:00:00,20.41,20.46,20.4,20.41,16800.0,15.3214,15.3589,15.3139,15.3214,16800.0
2011-09-15 13:30:00,20.4,20.41,20.35,20.41,26800.0,15.3139,15.3214,15.2763,15.3214,26800.0
2011-09-15 14:00:00,20.42,20.52,20.41,20.48,36700.0,15.3289,15.4039,15.3214,15.3739,36700.0
2011-09-15 14:30:00,20.47,20.53,20.43,20.48,25000.0,15.3664,15.4114,15.3364,15.3739,25000.0
2011-09-15 15:00:00,20.47,20.5,20.36,20.37,37600.0,15.3664,15.3889,15.2838,15.2913,37600.0
2011-09-15 15:30:00,20.37,20.5,20.37,20.47,123300.0,15.2913,15.3889,15.2913,15.3664,123300.0
2011-09-16 09:30:00,20.62,20.86,20.57,20.69,154400.0,15.479,15.6592,15.4415,15.5315,154400.0
2011-09-16 10:00:00,20.66,20.8,20.65,20.68,36300.0,15.509,15.6141,15.5015,15.524,36300.0
2011-09-16 10:30:00,20.69,20.7,20.5,20.53,46300.0,15.5315,15.5391,15.3889,15.4114,46300.0
2011-09-16 11:00:00,20.53,20.53,20.39,20.4,97200.0,15.4114,15.4114,15.3063,15.3139,97200.0
2011-09-16 11:30:00,20.4,20.51,20.36,20.48,65100.0,15.3139,15.3964,15.2838,15.3739,65100.0
2011-09-16 12:00:00,20.49,20.52,20.46,20.5,14100.0,15.3814,15.4039,15.3589,15.3889,14100.0
2011-09-16 12:30:00,20.51,20.52,20.47,20.49,44300.0,15.3964,15.4039,15.3664,15.3814,44300.0
2011-09-16 13:00:00,20.49,20.5,20.43,20.45,20400.0,15.3814,15.3889,15.3364,15.3514,20400.0
2011-09-16 13:30:00,20.45,20.48,20.36,20.43,26600.0,15.3514,15.3739,15.2838,15.3364,26600.0
2011-09-16 14:00:00,20.43,20.5,20.4,20.4,25400.0,15.3364,15.3889,15.3139,15.3139,25400.0
2011-09-16 14:30:00,20.4,20.47,20.39,20.47,29300.0,15.3139,15.3664,15.3063,15.3664,29300.0
2011-09-16 15:00:00,20.47,20.52,20.45,20.46,44500.0,15.3664,15.4039,15.3514,15.3589,44500.0
2011-09-16 15:30:00,20.46,20.64,20.45,20.57,321800.0,15.3589,15.494,15.3514,15.4415,321800.0
2011-09-19 09:30:00,20.14,20.2,19.98,20.06,52000.0,15.1187,15.1637,14.9986,15.0586,52000.0
2011-09-19 10:00:00,20.06,20.18,20.03,20.16,52400.0,15.0586,15.1487,15.0361,15.1337,52400.0
2011-09-19 10:30:00,20.19,20.25,20.18,20.18,28400.0,15.1562,15.2013,15.1487,15.1487,28400.0
2011-09-19 11:00:00,20.17,20.37,20.17,20.35,31500.0,15.1412,15.2913,15.1412,15.2763,31500.0
2011-09-19 11:30:00,20.35,20.55,20.33,20.44,37400.0,15.2763,15.4265,15.2613,15.3439,37400.0
2011-09-19 12:00:00,20.44,20.5,20.3,20.32,23900.0,15.3439,15.3889,15.2388,15.2538,23900.0
2011-09-19 12:30:00,20.31,20.33,20.22,20.32,31400.0,15.2463,15.2613,15.1787,15.2538,31400.0
2011-09-19 13:00:00,20.32,20.33,20.27,20.31,94800.0,15.2538,15.2613,15.2163,15.2463,94800.0
2011-09-19 13:30:00,20.32,20.33,20.26,20.29,36500.0,15.2538,15.2613,15.2088,15.2313,36500.0
2011-09-19 14:00:00,20.3,20.31,20.19,20.23,68400.0,15.2388,15.2463,15.1562,15.1862,68400.0
2011-09-19 14:30:00,20.24,20.32,20.23,20.25,59300.0,15.1937,15.2538,15.1862,15.2013,59300.0
2011-09-19 15:00:00,20.25,20.45,20.23,20.4,100000.0,15.2013,15.3514,15.1862,15.3139,100000.0
2011-09-19 15:30:00,20.41,20.5,20.33,20.34,178800.0,15.3214,15.3889,15.2613,15.2688,178800.0
2011-09-20 09:30:00,20.45,20.45,20.22,20.31,177600.0,15.3514,15.3514,15.1787,15.2463,177600.0
2011-09-20 10:00:00,20.31,20.5,20.27,20.46,150900.0,15.2463,15.3889,15.2163,15.3589,150900.0
2011-09-20 10:30:00,20.46,20.57,20.42,20.46,130000.0,15.3589,15.4415,15.3289,15.3589,130000.0
2011-09-20 11:00:00,20.48,20.59,20.4,20.42,173100.0,15.3739,15.4565,15.3139,15.3289,173100.0
2011-09-20 11:30:00,20.42,20.53,20.31,20.38,141400.0,15.3289,15.4114,15.2463,15.2988,141400.0
2011-09-20 12:00:00,20.39,20.48,20.33,20.46,174400.0,15.3063,15.3739,15.2613,15.3589,174400.0
2011-09-20 12:30:00,20.45,20.7,20.42,20.7,192200.0,15.3514,15.5391,15.3289,15.5391,192200.0
2011-09-20 13:00:00,20.7,20.77,20.68,20.73,67900.0,15.5391,15.5916,15.524,15.5616,67900.0
2011-09-20 13:30:00,20.73,20.74,20.61,20.61,51300.0,15.5616,15.5691,15.4715,15.4715,51300.0
2011-09-20 14:00:00,20.62,20.67,20.57,20.57,102200.0,15.479,15.5165,15.4415,15.4415,102200.0
2011-09-20 14:30:00,20.58,20.61,20.44,20.45,171800.0,15.449,15.4715,15.3439,15.3514,171800.0
2011-09-20 15:00:00,20.45,20.47,20.17,20.18,195100.0,15.3514,15.3664,15.1412,15.1487,195100.0
2011-09-20 15:30:00,20.18,20.3,20.03,20.09,323500.0,15.1487,15.2388,15.0361,15.0811,323500.0
2011-09-21 09:30:00,20.1,20.33,19.99,20.22,66800.0,15.0886,15.2613,15.0061,15.1787,66800.0
2011-09-21 10:00:00,20.27,20.28,20.0,20.0,64100.0,15.2163,15.2238,15.0136,15.0136,64100.0
2011-09-21 10:30:00,20.01,20.03,19.86,19.87,89800.0,15.0211,15.0361,14.9085,14.916,89800.0
2011-09-21 11:00:00,19.87,19.97,19.87,19.92,109300.0,14.916,14.9911,14.916,14.9535,109300.0
2011-09-21 11:30:00,19.93,19.94,19.75,19.8,126700.0,14.961,14.9685,14.8259,14.8634,126700.0
2011-09-21 12:00:00,19.8,19.81,19.64,19.65,104100.0,14.8634,14.871,14.7433,14.7508,104100.0
2011-09-21 12:30:00,19.65,19.86,19.64,19.79,89600.0,14.7508,14.9085,14.7433,14.8559,89600.0
2011-09-21 13:00:00,19.8,19.82,19.73,19.77,80600.0,14.8634,14.8785,14.8109,14.8409,80600.0
2011-09-21 13:30:00,19.77,19.84,19.71,19.82,67000.0,14.8409,14.8935,14.7959,14.8785,67000.0
2011-09-21 14:00:00,19.81,19.89,19.55,19.72,93300.0,14.871,14.931,14.6758,14.8034,93300.0
2011-09-21 14:30:00,19.7,19.75,19.35,19.59,177100.0,14.7884,14.8259,14.5256,14.7058,177100.0
2011-09-21 15:00:00,19.58,19.73,19.54,19.69,151800.0,14.6983,14.8109,14.6683,14.7809,151800.0
2011-09-21 15:30:00,19.68,19.7,19.34,19.34,258400.0,14.7734,14.7884,14.5181,14.5181,258400.0
2011-09-22 09:30:00,18.7,18.99,18.57,18.82,180400.0,14.0377,14.2554,13.9401,14.1278,180400.0
2011-09-22 10:00:00,18.83,19.28,18.81,19.03,105200.0,14.1353,14.4731,14.1203,14.2854,105200.0
2011-09-22 10:30:00,19.03,19.16,18.78,18.83,69900.0,14.2854,14.383,14.0978,14.1353,69900.0
2011-09-22 11:00:00,18.82,19.06,18.82,19.04,97800.0,14.1278,14.3079,14.1278,14.2929,97800.0
2011-09-22 11:30:00,19.05,19.18,18.98,18.98,57700.0,14.3004,14.398,14.2479,14.2479,57700.0
2011-09-22 12:00:00,19.0,19.16,18.98,19.14,95500.0,14.2629,14.383,14.2479,14.368,95500.0
2011-09-22 12:30:00,19.13,19.38,19.12,19.33,79600.0,14.3605,14.5482,14.353,14.5106,79600.0
2011-09-22 13:00:00,19.34,19.38,19.23,19.31,67200.0,14.5181,14.5482,14.4356,14.4956,67200.0
2011-09-22 13:30:00,19.29,19.41,19.21,19.22,121300.0,14.4806,14.5707,14.4205,14.4281,121300.0
2011-09-22 14:00:00,19.22,19.45,19.2,19.39,200200.0,14.4281,14.6007,14.413,14.5557,200200.0
2011-09-22 14:30:00,19.4,19.44,19.26,19.27,138900.0,14.5632,14.5932,14.4581,14.4656,138900.0
2011-09-22 15:00:00,19.25,19.29,19.04,19.11,131400.0,14.4506,14.4806,14.2929,14.3455,131400.0
2011-09-22 15:30:00,19.12,19.5,19.09,19.44,323300.0,14.353,14.6382,14.3305,14.5932,323300.0
2011-09-23 09:30:00,19.44,19.69,19.37,19.66,96400.0,14.5932,14.7809,14.5407,14.7584,96400.0
2011-09-23 10:00:00,19.65,19.71,19.57,19.69,78100.0,14.7508,14.7959,14.6908,14.7809,78100.0
2011-09-23 10:30:00,19.7,19.79,19.64,19.69,133900.0,14.7884,14.8559,14.7433,14.7809,133900.0
2011-09-23 11:00:00,19.68,19.8,19.67,19.7,77800.0,14.7734,14.8634,14.7659,14.7884,77800.0
2011-09-23 11:30:00,19.72,19.72,19.55,19.63,37400.0,14.8034,14.8034,14.6758,14.7358,37400.0
2011-09-23 12:00:00,19.65,19.7,19.56,19.57,26300.0,14.7508,14.7884,14.6833,14.6908,26300.0
2011-09-23 12:30:00,19.58,19.73,19.55,19.59,54400.0,14.6983,14.8109,14.6758,14.7058,54400.0
2011-09-23 13:00:00,19.6,19.71,19.57,19.68,29600.0,14.7133,14.7959,14.6908,14.7734,29600.0
2011-09-23 13:30:00,19.69,19.91,19.66,19.88,84700.0,14.7809,14.946,14.7584,14.9235,84700.0
2011-09-23 14:00:00,19.88,19.92,19.77,19.81,80300.0,14.9235,14.9535,14.8409,14.871,80300.0
2011-09-23 14:30:00,19.81,19.87,19.72,19.75,66500.0,14.871,14.916,14.8034,14.8259,66500.0
2011-09-23 15:00:00,19.74,19.91,19.74,19.86,253400.0,14.8184,14.946,14.8184,14.9085,253400.0
2011-09-23 15:30:00,19.87,20.0,19.79,19.99,382000.0,14.916,15.0136,14.8559,15.0061,382000.0
2011-09-26 09:30:00,20.1,20.17,19.81,19.91,77200.0,15.0886,15.1412,14.871,14.946,77200.0
2011-09-26 10:00:00,19.91,19.95,19.55,19.82,106500.0,14.946,14.976,14.6758,14.8785,106500.0
2011-09-26 10:30:00,19.82,19.97,19.64,19.92,75100.0,14.8785,14.9911,14.7433,14.9535,75100.0
2011-09-26 11:00:00,19.93,20.06,19.93,20.01,86600.0,14.961,15.0586,14.961,15.0211,86600.0
2011-09-26 11:30:00,20.0,20.05,19.92,20.0,65000.0,15.0136,15.0511,14.9535,15.0136,65000.0
2011-09-26 12:00:00,19.99,20.0,19.89,19.96,51000.0,15.0061,15.0136,14.931,14.9836,51000.0
2011-09-26 12:30:00,19.96,19.98,19.85,19.95,49100.0,14.9836,14.9986,14.901,14.976,49100.0
2011-09-26 13:00:00,19.93,20.02,19.85,19.99,71100.0,14.961,15.0286,14.901,15.0061,71100.0
2011-09-26 13:30:00,19.99,20.03,19.93,19.97,77200.0,15.0061,15.0361,14.961,14.9911,77200.0
2011-09-26 14:00:00,19.97,20.1,19.95,19.98,113900.0,14.9911,15.0886,14.976,14.9986,113900.0
2011-09-26 14:30:00,19.97,20.05,19.93,20.0,112400.0,14.9911,15.0511,14.961,15.0136,112400.0
2011-09-26 15:00:00,20.0,20.1,19.88,19.91,187900.0,15.0136,15.0886,14.9235,14.946,187900.0
2011-09-26 15:30:00,19.9,19.95,19.86,19.94,329700.0,14.9385,14.976,14.9085,14.9685,329700.0
2011-09-27 09:30:00,20.22,20.25,20.0,20.03,73900.0,15.1787,15.2013,15.0136,15.0361,73900.0
2011-09-27 10:00:00,20.05,20.08,19.96,19.96,97000.0,15.0511,15.0736,14.9836,14.9836,97000.0
2011-09-27 10:30:00,19.96,20.06,19.93,20.05,50100.0,14.9836,15.0586,14.961,15.0511,50100.0
2011-09-27 11:00:00,20.04,20.08,20.0,20.07,35300.0,15.0436,15.0736,15.0136,15.0661,35300.0
2011-09-27 11:30:00,20.08,20.11,20.04,20.1,30000.0,15.0736,15.0962,15.0436,15.0886,30000.0
2011-09-27 12:00:00,20.09,20.22,20.09,20.19,42600.0,15.0811,15.1787,15.0811,15.1562,42600.0
2011-09-27 12:30:00,20.19,20.2,20.11,20.13,38900.0,15.1562,15.1637,15.0962,15.1112,38900.0
2011-09-27 13:00:00,20.13,20.17,20.08,20.1,72500.0,15.1112,15.1412,15.0736,15.0886,72500.0
2011-09-27 13:30:00,20.09,20.13,20.05,20.1,64800.0,15.0811,15.1112,15.0511,15.0886,64800.0
2011-09-27 14:00:00,20.11,20.13,20.07,20.09,55000.0,15.0962,15.1112,15.0661,15.0811,55000.0
2011-09-27 14:30:00,20.08,20.09,19.95,20.0,98600.0,15.0736,15.0811,14.976,15.0136,98600.0
2011-09-27 15:00:00,20.0,20.01,19.8,19.87,130600.0,15.0136,15.0211,14.8634,14.916,130600.0
2011-09-27 15:30:00,19.87,19.91,19.64,19.71,294800.0,14.916,14.946,14.7433,14.7959,294800.0
2011-09-28 09:30:00,19.81,19.87,19.5,19.62,141500.0,14.871,14.916,14.6382,14.7283,141500.0
2011-09-28 10:00:00,19.64,19.64,19.4,19.44,87700.0,14.7433,14.7433,14.5632,14.5932,87700.0
2011-09-28 10:30:00,19.46,19.46,19.17,19.18,173100.0,14.6082,14.6082,14.3905,14.398,173100.0
2011-09-28 11:00:00,19.19,19.3,19.14,19.29,175400.0,14.4055,14.4881,14.368,14.4806,175400.0
2011-09-28 11:30:00,19.29,19.43,19.26,19.36,60300.0,14.4806,14.5857,14.4581,14.5331,60300.0
2011-09-28 12:00:00,19.37,19.39,19.26,19.29,66700.0,14.5407,14.5557,14.4581,14.4806,66700.0
2011-09-28 12:30:00,19.28,19.43,19.22,19.41,83900.0,14.4731,14.5857,14.4281,14.5707,83900.0
2011-09-28 13:00:00,19.41,19.43,19.23,19.31,82600.0,14.5707,14.5857,14.4356,14.4956,82600.0
2011-09-28 13:30:00,19.31,19.31,19.01,19.05,117400.0,14.4956,14.4956,14.2704,14.3004,117400.0
2011-09-28 14:00:00,19.04,19.19,18.96,19.14,143500.0,14.2929,14.4055,14.2329,14.368,143500.0
2011-09-28 14:30:00,19.14,19.18,19.05,19.17,126100.0,14.368,14.398,14.3004,14.3905,126100.0
2011-09-28 15:00:00,19.16,19.2,19.1,19.12,172300.0,14.383,14.413,14.338,14.353,172300.0
2011-09-28 15:30:00,19.12,19.16,18.98,19.15,531300.0,14.353,14.383,14.2479,14.3755,531300.0
2011-09-29 09:30:00,19.56,19.67,19.42,19.49,54200.0,14.6833,14.7659,14.5782,14.6307,54200.0
2011-09-29 10:00:00,19.5,19.5,19.29,19.29,35700.0,14.6382,14.6382,14.4806,14.4806,35700.0
2011-09-29 10:30:00,19.28,19.4,19.25,19.39,59700.0,14.4731,14.5632,14.4506,14.5557,59700.0
2011-09-29 11:00:00,19.38,19.44,19.3,19.41,58300.0,14.5482,14.5932,14.4881,14.5707,58300.0
2011-09-29 11:30:00,19.39,19.44,19.34,19.37,58400.0,14.5557,14.5932,14.5181,14.5407,58400.0
2011-09-29 12:00:00,19.38,19.39,19.24,19.25,54800.0,14.5482,14.5557,14.4431,14.4506,54800.0
2011-09-29 12:30:00,19.25,19.3,19.14,19.22,107500.0,14.4506,14.4881,14.368,14.4281,107500.0
2011-09-29 13:00:00,19.22,19.24,19.11,19.11,62000.0,14.4281,14.4431,14.3455,14.3455,62000.0
2011-09-29 13:30:00,19.11,19.13,18.89,18.91,144100.0,14.3455,14.3605,14.1803,14.1953,144100.0
2011-09-29 14:00:00,18.9,18.98,18.86,18.95,193500.0,14.1878,14.2479,14.1578,14.2254,193500.0
2011-09-29 14:30:00,18.95,19.09,18.89,19.05,154100.0,14.2254,14.3305,14.1803,14.3004,154100.0
2011-09-29 15:00:00,19.05,19.12,18.93,19.06,125400.0,14.3004,14.353,14.2104,14.3079,125400.0
2011-09-29 15:30:00,19.07,19.26,19.05,19.26,267100.0,14.3154,14.4581,14.3004,14.4581,267100.0
2011-09-30 09:30:00,18.91,19.18,18.86,18.96,75200.0,14.1953,14.398,14.1578,14.2329,75200.0
2011-09-30 10:00:00,18.96,19.21,18.95,19.19,33100.0,14.2329,14.4205,14.2254,14.4055,33100.0
2011-09-30 10:30:00,19.2,19.21,19.1,19.11,46000.0,14.413,14.4205,14.338,14.3455,46000.0
2011-09-30 11:00:00,19.11,19.3,19.08,19.23,39800.0,14.3455,14.4881,14.323,14.4356,39800.0
2011-09-30 11:30:00,19.25,19.3,19.15,19.24,66000.0,14.4506,14.4881,14.3755,14.4431,66000.0
2011-09-30 12:00:00,19.24,19.26,19.12,19.14,26200.0,14.4431,14.4581,14.353,14.368,26200.0
2011-09-30 12:30:00,19.13,19.17,19.1,19.11,33800.0,14.3605,14.3905,14.338,14.3455,33800.0
2011-09-30 13:00:00,19.11,19.12,19.02,19.03,31500.0,14.3455,14.353,14.2779,14.2854,31500.0
2011-09-30 13:30:00,19.03,19.1,18.98,19.01,60300.0,14.2854,14.338,14.2479,14.2704,60300.0
2011-09-30 14:00:00,19.0,19.04,18.92,18.95,199800.0,14.2629,14.2929,14.2028,14.2254,199800.0
2011-09-30 14:30:00,18.94,19.05,18.92,18.98,74700.0,14.2179,14.3004,14.2028,14.2479,74700.0
2011-09-30 15:00:00,18.97,19.1,18.94,19.0,135900.0,14.2404,14.338,14.2179,14.2629,135900.0
2011-09-30 15:30:00,18.99,19.05,18.86,18.89,405700.0,14.2554,14.3004,14.1578,14.1803,405700.0
2011-10-03 09:30:00,18.8,19.1,18.8,18.93,99100.0,14.1128,14.338,14.1128,14.2104,99100.0
2011-10-03 10:00:00,18.92,19.17,18.92,18.99,104600.0,14.2028,14.3905,14.2028,14.2554,104600.0
2011-10-03 10:30:00,18.99,19.02,18.92,18.99,55500.0,14.2554,14.2779,14.2028,14.2554,55500.0
2011-10-03 11:00:00,18.98,19.09,18.93,19.0,83500.0,14.2479,14.3305,14.2104,14.2629,83500.0
2011-10-03 11:30:00,19.0,19.16,19.0,19.15,40000.0,14.2629,14.383,14.2629,14.3755,40000.0
2011-10-03 12:00:00,19.15,19.16,19.02,19.03,38600.0,14.3755,14.383,14.2779,14.2854,38600.0
2011-10-03 12:30:00,19.03,19.03,18.84,18.87,52400.0,14.2854,14.2854,14.1428,14.1653,52400.0
2011-10-03 13:00:00,18.85,18.85,18.73,18.8,68800.0,14.1503,14.1503,14.0602,14.1128,68800.0
2011-10-03 13:30:00,18.8,18.81,18.57,18.65,38800.0,14.1128,14.1203,13.9401,14.0002,38800.0
2011-10-03 14:00:00,18.67,18.71,18.55,18.56,82500.0,14.0152,14.0452,13.9251,13.9326,82500.0
2011-10-03 14:30:00,18.55,18.6,18.49,18.53,79500.0,13.9251,13.9626,13.8801,13.9101,79500.0
2011-10-03 15:00:00,18.52,18.63,18.37,18.4,101200.0,13.9026,13.9852,13.79,13.8125,101200.0
2011-10-03 15:30:00,18.39,18.44,18.23,18.23,256700.0,13.805,13.8425,13.6849,13.6849,256700.0
2011-10-04 09:30:00,18.05,18.17,17.83,17.98,75900.0,13.5498,13.6398,13.3846,13.4972,75900.0
2011-10-04 10:00:00,17.99,18.3,17.89,18.12,94800.0,13.5047,13.7374,13.4296,13.6023,94800.0
2011-10-04 10:30:00,18.14,18.41,18.13,18.36,51500.0,13.6173,13.82,13.6098,13.7825,51500.0
2011-10-04 11:00:00,18.38,18.58,18.28,18.4,61500.0,13.7975,13.9476,13.7224,13.8125,61500.0
2011-10-04 11:30:00,18.39,18.39,18.2,18.3,63400.0,13.805,13.805,13.6624,13.7374,63400.0
2011-10-04 12:00:00,18.34,18.53,18.28,18.33,113000.0,13.7675,13.9101,13.7224,13.7599,113000.0
2011-10-04 12:30:00,18.32,18.48,18.2,18.21,162700.0,13.7524,13.8725,13.6624,13.6699,162700.0
2011-10-04 13:00:00,18.22,18.27,17.99,18.05,142500.0,13.6774,13.7149,13.5047,13.5498,142500.0
2011-10-04 13:30:00,18.04,18.14,18.01,18.03,131200.0,13.5423,13.6173,13.5197,13.5347,131200.0
2011-10-04 14:00:00,18.04,18.09,17.85,17.9,129600.0,13.5423,13.5798,13.3996,13.4372,129600.0
2011-10-04 14:30:00,17.9,18.03,17.85,17.87,85100.0,13.4372,13.5347,13.3996,13.4146,85100.0
2011-10-04 15:00:00,17.87,18.06,17.78,18.06,91600.0,13.4146,13.5573,13.3471,13.5573,91600.0
2011-10-04 15:30:00,18.07,18.7,18.02,18.65,371800.0,13.5648,14.0377,13.5272,14.0002,371800.0
2011-10-05 09:30:00,18.58,18.71,18.41,18.46,44100.0,13.9476,14.0452,13.82,13.8575,44100.0
2011-10-05 10:00:00,18.43,18.64,18.42,18.48,61200.0,13.835,13.9927,13.8275,13.8725,61200.0
2011-10-05 10:30:00,18.51,18.78,18.51,18.78,92800.0,13.8951,14.0978,13.8951,14.0978,92800.0
2011-10-05 11:00:00,18.77,18.78,18.5,18.52,64700.0,14.0902,14.0978,13.8876,13.9026,64700.0
2011-10-05 11:30:00,18.53,18.63,18.51,18.61,33400.0,13.9101,13.9852,13.8951,13.9701,33400.0
2011-10-05 12:00:00,18.63,18.63,18.3,18.31,41000.0,13.9852,13.9852,13.7374,13.7449,41000.0
2011-10-05 12:30:00,18.3,18.35,18.27,18.32,36600.0,13.7374,13.775,13.7149,13.7524,36600.0
2011-10-05 13:00:00,18.32,18.42,18.29,18.32,98500.0,13.7524,13.8275,13.7299,13.7524,98500.0
2011-10-05 13:30:00,18.32,18.53,18.3,18.52,62000.0,13.7524,13.9101,13.7374,13.9026,62000.0
2011-10-05 14:00:00,18.52,18.61,18.44,18.58,47500.0,13.9026,13.9701,13.8425,13.9476,47500.0
2011-10-05 14:30:00,18.59,18.77,18.52,18.76,117800.0,13.9551,14.0902,13.9026,14.0827,117800.0
2011-10-05 15:00:00,18.75,18.81,18.64,18.78,190000.0,14.0752,14.1203,13.9927,14.0978,190000.0
2011-10-05 15:30:00,18.79,18.97,18.76,18.85,216000.0,14.1053,14.2404,14.0827,14.1503,216000.0
2011-10-06 09:30:00,18.76,18.94,18.59,18.68,32500.0,14.0827,14.2179,13.9551,14.0227,32500.0
2011-10-06 10:00:00,18.7,18.82,18.62,18.8,36300.0,14.0377,14.1278,13.9776,14.1128,36300.0
2011-10-06 10:30:00,18.8,18.89,18.78,18.83,50200.0,14.1128,14.1803,14.0978,14.1353,50200.0
2011-10-06 11:00:00,18.84,18.85,18.68,18.79,32300.0,14.1428,14.1503,14.0227,14.1053,32300.0
2011-10-06 11:30:00,18.8,18.83,18.77,18.78,43500.0,14.1128,14.1353,14.0902,14.0978,43500.0
2011-10-06 12:00:00,18.79,18.82,18.78,18.8,35100.0,14.1053,14.1278,14.0978,14.1128,35100.0
2011-10-06 12:30:00,18.79,18.82,18.68,18.69,62700.0,14.1053,14.1278,14.0227,14.0302,62700.0
2011-10-06 13:00:00,18.69,18.77,18.66,18.69,88700.0,14.0302,14.0902,14.0077,14.0302,88700.0
2011-10-06 13:30:00,18.7,18.76,18.68,18.74,41100.0,14.0377,14.0827,14.0227,14.0677,41100.0
2011-10-06 14:00:00,18.75,18.78,18.7,18.74,58800.0,14.0752,14.0978,14.0377,14.0677,58800.0
2011-10-06 14:30:00,18.74,18.77,18.66,18.7,52400.0,14.0677,14.0902,14.0077,14.0377,52400.0
2011-10-06 15:00:00,18.7,18.72,18.65,18.68,82700.0,14.0377,14.0527,14.0002,14.0227,82700.0
2011-10-06 15:30:00,18.68,18.79,18.67,18.78,381200.0,14.0227,14.1053,14.0152,14.0978,381200.0
2011-10-07 09:30:00,18.95,19.02,18.85,19.0,54600.0,14.2254,14.2779,14.1503,14.2629,54600.0
2011-10-07 10:00:00,18.99,19.14,18.9,19.11,52800.0,14.2554,14.368,14.1878,14.3455,52800.0
2011-10-07 10:30:00,19.11,19.26,19.09,19.19,41800.0,14.3455,14.4581,14.3305,14.4055,41800.0
2011-10-07 11:00:00,19.15,19.2,18.91,19.08,40000.0,14.3755,14.413,14.1953,14.323,40000.0
2011-10-07 11:30:00,19.08,19.08,18.95,18.99,22100.0,14.323,14.323,14.2254,14.2554,22100.0
2011-10-07 12:00:00,18.97,19.0,18.74,18.82,63800.0,14.2404,14.2629,14.0677,14.1278,63800.0
2011-10-07 12:30:00,18.83,18.89,18.78,18.82,18400.0,14.1353,14.1803,14.0978,14.1278,18400.0
2011-10-07 13:00:00,18.82,18.86,18.8,18.82,18600.0,14.1278,14.1578,14.1128,14.1278,18600.0
2011-10-07 13:30:00,18.81,18.81,18.7,18.8,31900.0,14.1203,14.1203,14.0377,14.1128,31900.0
2011-10-07 14:00:00,18.8,18.91,18.75,18.81,23300.0,14.1128,14.1953,14.0752,14.1203,23300.0
2011-10-07 14:30:00,18.83,18.91,18.76,18.88,17800.0,14.1353,14.1953,14.0827,14.1728,17800.0
2011-10-07 15:00:00,18.87,19.08,18.85,19.08,44000.0,14.1653,14.323,14.1503,14.323,44000.0
2011-10-07 15:30:00,19.08,19.11,18.77,18.78,224900.0,14.323,14.3455,14.0902,14.0978,224900.0
2011-10-10 09:30:00,19.09,19.4,19.06,19.36,41300.0,14.3305,14.5632,14.3079,14.5331,41300.0
2011-10-10 10:00:00,19.35,19.5,19.32,19.42,26900.0,14.5256,14.6382,14.5031,14.5782,26900.0
2011-10-10 10:30:00,19.43,19.56,19.36,19.37,52900.0,14.5857,14.6833,14.5331,14.5407,52900.0
2011-10-10 11:00:00,19.37,19.39,19.3,19.33,29200.0,14.5407,14.5557,14.4881,14.5106,29200.0
2011-10-10 11:30:00,19.33,19.4,19.32,19.36,26700.0,14.5106,14.5632,14.5031,14.5331,26700.0
2011-10-10 12:00:00,19.37,19.41,19.34,19.38,20100.0,14.5407,14.5707,14.5181,14.5482,20100.0
2011-10-10 12:30:00,19.39,19.42,19.36,19.41,15600.0,14.5557,14.5782,14.5331,14.5707,15600.0
2011-10-10 13:00:00,19.4,19.47,19.39,19.42,13700.0,14.5632,14.6157,14.5557,14.5782,13700.0
2011-10-10 13:30:00,19.42,19.44,19.38,19.4,18300.0,14.5782,14.5932,14.5482,14.5632,18300.0
2011-10-10 14:00:00,19.4,19.42,19.35,19.4,19800.0,14.5632,14.5782,14.5256,14.5632,19800.0
2011-10-10 14:30:00,19.4,19.42,19.37,19.39,23700.0,14.5632,14.5782,14.5407,14.5557,23700.0
2011-10-10 15:00:00,19.38,19.39,19.22,19.3,46900.0,14.5482,14.5557,14.4281,14.4881,46900.0
2011-10-10 15:30:00,19.28,19.54,19.24,19.54,194100.0,14.4731,14.6683,14.4431,14.6683,194100.0
2011-10-11 09:30:00,19.43,19.66,19.35,19.65,33400.0,14.5857,14.7584,14.5256,14.7508,33400.0
2011-10-11 10:00:00,19.67,19.72,19.58,19.67,69300.0,14.7659,14.8034,14.6983,14.7659,69300.0
2011-10-11 10:30:00,19.65,19.74,19.6,19.62,38700.0,14.7508,14.8184,14.7133,14.7283,38700.0
2011-10-11 11:00:00,19.62,19.62,19.45,19.51,53300.0,14.7283,14.7283,14.6007,14.6457,53300.0
2011-10-11 11:30:00,19.51,19.69,19.51,19.66,26000.0,14.6457,14.7809,14.6457,14.7584,26000.0
2011-10-11 12:00:00,19.67,19.72,19.63,19.71,54100.0,14.7659,14.8034,14.7358,14.7959,54100.0
2011-10-11 12:30:00,19.71,19.72,19.62,19.67,15200.0,14.7959,14.8034,14.7283,14.7659,15200.0
2011-10-11 13:00:00,19.68,19.7,19.59,19.64,73200.0,14.7734,14.7884,14.7058,14.7433,73200.0
2011-10-11 13:30:00,19.65,19.72,19.55,19.72,14200.0,14.7508,14.8034,14.6758,14.8034,14200.0
2011-10-11 14:00:00,19.71,19.71,19.6,19.6,38300.0,14.7959,14.7959,14.7133,14.7133,38300.0
2011-10-11 14:30:00,19.61,19.65,19.58,19.65,53900.0,14.7208,14.7508,14.6983,14.7508,53900.0
2011-10-11 15:00:00,19.66,19.74,19.64,19.67,53900.0,14.7584,14.8184,14.7433,14.7659,53900.0
2011-10-11 15:30:00,19.66,19.82,19.65,19.71,162400.0,14.7584,14.8785,14.7508,14.7959,162400.0
2011-10-12 09:30:00,19.73,20.13,19.73,20.13,59100.0,14.8109,15.1112,14.8109,15.1112,59100.0
2011-10-12 10:00:00,20.14,20.17,19.96,20.0,55800.0,15.1187,15.1412,14.9836,15.0136,55800.0
2011-10-12 10:30:00,20.0,20.04,19.96,19.96,33300.0,15.0136,15.0436,14.9836,14.9836,33300.0
2011-10-12 11:00:00,19.96,20.16,19.95,20.16,79400.0,14.9836,15.1337,14.976,15.1337,79400.0
2011-10-12 11:30:00,20.14,20.22,20.12,20.14,58300.0,15.1187,15.1787,15.1037,15.1187,58300.0
2011-10-12 12:00:00,20.13,20.17,20.12,20.17,72300.0,15.1112,15.1412,15.1037,15.1412,72300.0
2011-10-12 12:30:00,20.17,20.46,20.15,20.4,90600.0,15.1412,15.3589,15.1262,15.3139,90600.0
2011-10-12 13:00:00,20.4,20.41,20.28,20.28,34200.0,15.3139,15.3214,15.2238,15.2238,34200.0
2011-10-12 13:30:00,20.29,20.4,20.23,20.25,58600.0,15.2313,15.3139,15.1862,15.2013,58600.0
2011-10-12 14:00:00,20.26,20.34,20.23,20.28,72900.0,15.2088,15.2688,15.1862,15.2238,72900.0
2011-10-12 14:30:00,20.28,20.36,20.18,20.19,68500.0,15.2238,15.2838,15.1487,15.1562,68500.0
2011-10-12 15:00:00,20.19,20.2,20.05,20.18,153100.0,15.1562,15.1637,15.0511,15.1487,153100.0
2011-10-12 15:30:00,20.18,20.26,20.09,20.11,233900.0,15.1487,15.2088,15.0811,15.0962,233900.0
2011-10-13 09:30:00,19.98,20.1,19.86,19.97,31800.0,14.9986,15.0886,14.9085,14.9911,31800.0
2011-10-13 10:00:00,19.96,20.08,19.92,20.03,47000.0,14.9836,15.0736,14.9535,15.0361,47000.0
2011-10-13 10:30:00,20.03,20.06,19.86,19.88,32000.0,15.0361,15.0586,14.9085,14.9235,32000.0
2011-10-13 11:00:00,19.85,19.94,19.83,19.84,28800.0,14.901,14.9685,14.886,14.8935,28800.0
2011-10-13 11:30:00,19.85,19.98,19.84,19.94,19700.0,14.901,14.9986,14.8935,14.9685,19700.0
2011-10-13 12:00:00,19.91,19.95,19.85,19.85,35700.0,14.946,14.976,14.901,14.901,35700.0
2011-10-13 12:30:00,19.86,19.91,19.83,19.89,23700.0,14.9085,14.946,14.886,14.931,23700.0
2011-10-13 13:00:00,19.89,20.01,19.84,19.98,30500.0,14.931,15.0211,14.8935,14.9986,30500.0
2011-10-13 13:30:00,19.99,20.04,19.99,19.99,25800.0,15.0061,15.0436,15.0061,15.0061,25800.0
2011-10-13 14:00:00,20.0,20.0,19.88,19.89,50200.0,15.0136,15.0136,14.9235,14.931,50200.0
2011-10-13 14:30:00,19.9,20.03,19.88,19.99,81000.0,14.9385,15.0361,14.9235,15.0061,81000.0
2011-10-13 15:00:00,20.0,20.04,19.93,19.94,105000.0,15.0136,15.0436,14.961,14.9685,105000.0
2011-10-13 15:30:00,19.94,20.06,19.89,19.99,243300.0,14.9685,15.0586,14.931,15.0061,243300.0
2011-10-14 09:30:00,20.08,20.08,19.64,19.86,137100.0,15.0736,15.0736,14.7433,14.9085,137100.0
2011-10-14 10:00:00,19.87,19.97,19.86,19.93,36500.0,14.916,14.9911,14.9085,14.961,36500.0
2011-10-14 10:30:00,19.94,20.04,19.94,20.04,30700.0,14.9685,15.0436,14.9685,15.0436,30700.0
2011-10-14 11:00:00,20.04,20.04,19.95,19.96,23800.0,15.0436,15.0436,14.976,14.9836,23800.0
2011-10-14 11:30:00,19.97,19.99,19.94,19.99,11800.0,14.9911,15.0061,14.9685,15.0061,11800.0
2011-10-14 12:00:00,19.97,19.98,19.92,19.95,13100.0,14.9911,14.9986,14.9535,14.976,13100.0
2011-10-14 12:30:00,19.94,19.99,19.92,19.93,12300.0,14.9685,15.0061,14.9535,14.961,12300.0
2011-10-14 13:00:00,19.93,20.03,19.92,20.01,22900.0,14.961,15.0361,14.9535,15.0211,22900.0
2011-10-14 13:30:00,19.99,20.09,19.99,20.08,20800.0,15.0061,15.0811,15.0061,15.0736,20800.0
2011-10-14 14:00:00,20.08,20.08,19.99,20.0,22400.0,15.0736,15.0736,15.0061,15.0136,22400.0
2011-10-14 14:30:00,19.99,20.07,19.95,20.07,34900.0,15.0061,15.0661,14.976,15.0661,34900.0
2011-10-14 15:00:00,20.08,20.12,20.01,20.11,73100.0,15.0736,15.1037,15.0211,15.0962,73100.0
2011-10-14 15:30:00,20.11,20.21,20.06,20.16,105200.0,15.0962,15.1712,15.0586,15.1337,105200.0
2011-10-17 09:30:00,19.97,20.17,19.96,20.15,31700.0,14.9911,15.1412,14.9836,15.1262,31700.0
2011-10-17 10:00:00,20.11,20.2,20.08,20.17,31100.0,15.0962,15.1637,15.0736,15.1412,31100.0
2011-10-17 10:30:00,20.15,20.17,20.1,20.16,35900.0,15.1262,15.1412,15.0886,15.1337,35900.0
2011-10-17 11:00:00,20.15,20.18,20.1,20.14,49400.0,15.1262,15.1487,15.0886,15.1187,49400.0
2011-10-17 11:30:00,20.13,20.14,20.07,20.1,53500.0,15.1112,15.1187,15.0661,15.0886,53500.0
2011-10-17 12:00:00,20.09,20.14,20.08,20.11,34700.0,15.0811,15.1187,15.0736,15.0962,34700.0
2011-10-17 12:30:00,20.11,20.12,20.01,20.03,23000.0,15.0962,15.1037,15.0211,15.0361,23000.0
2011-10-17 13:00:00,20.04,20.16,20.02,20.15,47600.0,15.0436,15.1337,15.0286,15.1262,47600.0
2011-10-17 13:30:00,20.15,20.26,20.12,20.22,77500.0,15.1262,15.2088,15.1037,15.1787,77500.0
2011-10-17 14:00:00,20.21,20.23,20.14,20.17,33800.0,15.1712,15.1862,15.1187,15.1412,33800.0
2011-10-17 14:30:00,20.17,20.24,20.1,20.24,72000.0,15.1412,15.1937,15.0886,15.1937,72000.0
2011-10-17 15:00:00,20.23,20.25,20.08,20.1,114600.0,15.1862,15.2013,15.0736,15.0886,114600.0
2011-10-17 15:30:00,20.11,20.16,20.03,20.08,373700.0,15.0962,15.1337,15.0361,15.0736,373700.0
2011-10-18 09:30:00,20.07,20.18,19.83,19.9,52200.0,15.0661,15.1487,14.886,14.9385,52200.0
2011-10-18 10:00:00,19.91,20.04,19.85,19.99,67200.0,14.946,15.0436,14.901,15.0061,67200.0
2011-10-18 10:30:00,20.0,20.13,19.99,20.11,69500.0,15.0136,15.1112,15.0061,15.0962,69500.0
2011-10-18 11:00:00,20.1,20.16,20.07,20.12,26000.0,15.0886,15.1337,15.0661,15.1037,26000.0
2011-10-18 11:30:00,20.12,20.22,20.12,20.15,25100.0,15.1037,15.1787,15.1037,15.1262,25100.0
2011-10-18 12:00:00,20.16,20.19,20.11,20.12,17600.0,15.1337,15.1562,15.0962,15.1037,17600.0
2011-10-18 12:30:00,20.12,20.27,20.1,20.21,30400.0,15.1037,15.2163,15.0886,15.1712,30400.0
2011-10-18 13:00:00,20.21,20.22,20.1,20.13,22700.0,15.1712,15.1787,15.0886,15.1112,22700.0
2011-10-18 13:30:00,20.16,20.21,20.14,20.19,21400.0,15.1337,15.1712,15.1187,15.1562,21400.0
2011-10-18 14:00:00,20.19,20.2,20.14,20.15,40300.0,15.1562,15.1637,15.1187,15.1262,40300.0
2011-10-18 14:30:00,20.16,20.22,20.11,20.15,32200.0,15.1337,15.1787,15.0962,15.1262,32200.0
2011-10-18 15:00:00,20.15,20.48,20.15,20.26,82800.0,15.1262,15.3739,15.1262,15.2088,82800.0
2011-10-18 15:30:00,20.26,20.3,20.17,20.23,286200.0,15.2088,15.2388,15.1412,15.1862,286200.0
2011-10-19 09:30:00,20.12,20.22,20.02,20.09,83300.0,15.1037,15.1787,15.0286,15.0811,83300.0
2011-10-19 10:00:00,20.09,20.13,20.02,20.12,48000.0,15.0811,15.1112,15.0286,15.1037,48000.0
2011-10-19 10:30:00,20.13,20.14,19.91,19.93,65800.0,15.1112,15.1187,14.946,14.961,65800.0
2011-10-19 11:00:00,19.94,19.94,19.81,19.88,68300.0,14.9685,14.9685,14.871,14.9235,68300.0
2011-10-19 11:30:00,19.87,19.88,19.71,19.71,70600.0,14.916,14.9235,14.7959,14.7959,70600.0
2011-10-19 12:00:00,19.7,19.78,19.66,19.72,99600.0,14.7884,14.8484,14.7584,14.8034,99600.0
2011-10-19 12:30:00,19.73,19.73,19.66,19.66,47400.0,14.8109,14.8109,14.7584,14.7584,47400.0
2011-10-19 13:00:00,19.66,19.69,19.62,19.63,46300.0,14.7584,14.7809,14.7283,14.7358,46300.0
2011-10-19 13:30:00,19.62,19.63,19.51,19.53,49600.0,14.7283,14.7358,14.6457,14.6608,49600.0
2011-10-19 14:00:00,19.54,19.55,19.33,19.34,78100.0,14.6683,14.6758,14.5106,14.5181,78100.0
2011-10-19 14:30:00,19.32,19.44,19.27,19.34,77200.0,14.5031,14.5932,14.4656,14.5181,77200.0
2011-10-19 15:00:00,19.33,19.47,19.23,19.36,126700.0,14.5106,14.6157,14.4356,14.5331,126700.0
2011-10-19 15:30:00,19.36,19.45,19.3,19.37,215100.0,14.5331,14.6007,14.4881,14.5407,215100.0
2011-10-20 09:30:00,19.35,19.52,19.19,19.2,61700.0,14.5256,14.6533,14.4055,14.413,61700.0
2011-10-20 10:00:00,19.2,19.3,19.09,19.2,170900.0,14.413,14.4881,14.3305,14.413,170900.0
2011-10-20 10:30:00,19.2,19.22,18.98,19.0,112600.0,14.413,14.4281,14.2479,14.2629,112600.0
2011-10-20 11:00:00,18.97,19.11,18.96,19.08,95000.0,14.2404,14.3455,14.2329,14.323,95000.0
2011-10-20 11:30:00,19.09,19.19,18.95,19.01,77800.0,14.3305,14.4055,14.2254,14.2704,77800.0
2011-10-20 12:00:00,19.01,19.01,18.9,18.99,36800.0,14.2704,14.2704,14.1878,14.2554,36800.0
2011-10-20 12:30:00,19.0,19.02,18.9,18.99,60000.0,14.2629,14.2779,14.1878,14.2554,60000.0
2011-10-20 13:00:00,18.99,19.25,18.98,19.16,52300.0,14.2554,14.4506,14.2479,14.383,52300.0
2011-10-20 13:30:00,19.17,19.22,19.08,19.08,62500.0,14.3905,14.4281,14.323,14.323,62500.0
2011-10-20 14:00:00,19.08,19.15,19.05,19.13,61000.0,14.323,14.3755,14.3004,14.3605,61000.0
2011-10-20 14:30:00,19.13,19.25,19.12,19.21,53100.0,14.3605,14.4506,14.353,14.4205,53100.0
2011-10-20 15:00:00,19.2,19.21,19.03,19.05,85600.0,14.413,14.4205,14.2854,14.3004,85600.0
2011-10-20 15:30:00,19.05,19.2,19.03,19.13,192900.0,14.3004,14.413,14.2854,14.3605,192900.0
2011-10-21 09:30:00,19.47,19.63,19.4,19.59,123000.0,14.6157,14.7358,14.5632,14.7058,123000.0
2011-10-21 10:00:00,19.59,19.7,19.51,19.54,60100.0,14.7058,14.7884,14.6457,14.6683,60100.0
2011-10-21 10:30:00,19.55,19.56,19.43,19.46,73600.0,14.6758,14.6833,14.5857,14.6082,73600.0
2011-10-21 11:00:00,19.46,19.49,19.4,19.42,39700.0,14.6082,14.6307,14.5632,14.5782,39700.0
2011-10-21 11:30:00,19.41,19.41,19.25,19.26,60000.0,14.5707,14.5707,14.4506,14.4581,60000.0
2011-10-21 12:00:00,19.27,19.3,19.24,19.29,46200.0,14.4656,14.4881,14.4431,14.4806,46200.0
2011-10-21 12:30:00,19.3,19.3,19.25,19.3,34400.0,14.4881,14.4881,14.4506,14.4881,34400.0
2011-10-21 13:00:00,19.3,19.3,19.21,19.23,35900.0,14.4881,14.4881,14.4205,14.4356,35900.0
2011-10-21 13:30:00,19.23,19.27,19.18,19.23,35600.0,14.4356,14.4656,14.398,14.4356,35600.0
2011-10-21 14:00:00,19.23,19.31,19.22,19.27,85100.0,14.4356,14.4956,14.4281,14.4656,85100.0
2011-10-21 14:30:00,19.27,19.34,19.24,19.31,105200.0,14.4656,14.5181,14.4431,14.4956,105200.0
2011-10-21 15:00:00,19.31,19.35,19.28,19.28,126500.0,14.4956,14.5256,14.4731,14.4731,126500.0
2011-10-21 15:30:00,19.29,19.35,19.24,19.34,425900.0,14.4806,14.5256,14.4431,14.5181,425900.0
2011-10-24 09:30:00,19.34,19.69,19.34,19.61,61200.0,14.5181,14.7809,14.5181,14.7208,61200.0
2011-10-24 10:00:00,19.62,19.67,19.57,19.64,93700.0,14.7283,14.7659,14.6908,14.7433,93700.0
2011-10-24 10:30:00,19.63,19.74,19.61,19.71,74900.0,14.7358,14.8184,14.7208,14.7959,74900.0
2011-10-24 11:00:00,19.71,19.81,19.71,19.75,45600.0,14.7959,14.871,14.7959,14.8259,45600.0
2011-10-24 11:30:00,19.75,19.9,19.75,19.89,70400.0,14.8259,14.9385,14.8259,14.931,70400.0
2011-10-24 12:00:00,19.89,19.89,19.85,19.88,43500.0,14.931,14.931,14.901,14.9235,43500.0
2011-10-24 12:30:00,19.88,19.89,19.79,19.82,35500.0,14.9235,14.931,14.8559,14.8785,35500.0
2011-10-24 13:00:00,19.82,19.88,19.82,19.86,45400.0,14.8785,14.9235,14.8785,14.9085,45400.0
2011-10-24 13:30:00,19.85,19.91,19.85,19.85,48600.0,14.901,14.946,14.901,14.901,48600.0
2011-10-24 14:00:00,19.86,19.87,19.76,19.8,69300.0,14.9085,14.916,14.8334,14.8634,69300.0
2011-10-24 14:30:00,19.79,19.81,19.77,19.8,56000.0,14.8559,14.871,14.8409,14.8634,56000.0
2011-10-24 15:00:00,19.8,19.8,19.74,19.77,106900.0,14.8634,14.8634,14.8184,14.8409,106900.0
2011-10-24 15:30:00,19.77,19.85,19.77,19.83,212200.0,14.8409,14.901,14.8409,14.886,212200.0
2011-10-25 09:30:00,19.79,19.83,19.58,19.73,63900.0,14.8559,14.886,14.6983,14.8109,63900.0
2011-10-25 10:00:00,19.73,19.77,19.62,19.74,48200.0,14.8109,14.8409,14.7283,14.8184,48200.0
2011-10-25 10:30:00,19.75,19.77,19.67,19.7,53600.0,14.8259,14.8409,14.7659,14.7884,53600.0
2011-10-25 11:00:00,19.69,19.73,19.6,19.66,23900.0,14.7809,14.8109,14.7133,14.7584,23900.0
2011-10-25 11:30:00,19.69,19.73,19.65,19.68,27000.0,14.7809,14.8109,14.7508,14.7734,27000.0
2011-10-25 12:00:00,19.7,19.71,19.65,19.69,21500.0,14.7884,14.7959,14.7508,14.7809,21500.0
2011-10-25 12:30:00,19.69,19.72,19.64,19.64,19900.0,14.7809,14.8034,14.7433,14.7433,19900.0
2011-10-25 13:00:00,19.65,19.71,19.64,19.67,24200.0,14.7508,14.7959,14.7433,14.7659,24200.0
2011-10-25 13:30:00,19.66,19.7,19.62,19.68,23200.0,14.7584,14.7884,14.7283,14.7734,23200.0
2011-10-25 14:00:00,19.67,19.68,19.61,19.67,30200.0,14.7659,14.7734,14.7208,14.7659,30200.0
2011-10-25 14:30:00,19.66,19.68,19.62,19.66,30000.0,14.7584,14.7734,14.7283,14.7584,30000.0
2011-10-25 15:00:00,19.68,19.69,19.58,19.62,52600.0,14.7734,14.7809,14.6983,14.7283,52600.0
2011-10-25 15:30:00,19.62,19.65,19.45,19.5,168500.0,14.7283,14.7508,14.6007,14.6382,168500.0
2011-10-26 09:30:00,19.68,19.77,19.53,19.7,61300.0,14.7734,14.8409,14.6608,14.7884,61300.0
2011-10-26 10:00:00,19.7,19.7,19.52,19.63,42600.0,14.7884,14.7884,14.6533,14.7358,42600.0
2011-10-26 10:30:00,19.63,19.63,19.37,19.46,52800.0,14.7358,14.7358,14.5407,14.6082,52800.0
2011-10-26 11:00:00,19.45,19.55,19.45,19.51,54700.0,14.6007,14.6758,14.6007,14.6457,54700.0
2011-10-26 11:30:00,19.49,19.65,19.47,19.57,108000.0,14.6307,14.7508,14.6157,14.6908,108000.0
2011-10-26 12:00:00,19.57,19.65,19.56,19.63,111900.0,14.6908,14.7508,14.6833,14.7358,111900.0
2011-10-26 12:30:00,19.63,19.67,19.6,19.61,29000.0,14.7358,14.7659,14.7133,14.7208,29000.0
2011-10-26 13:00:00,19.6,19.63,19.54,19.6,80900.0,14.7133,14.7358,14.6683,14.7133,80900.0
2011-10-26 13:30:00,19.6,19.78,19.6,19.68,138100.0,14.7133,14.8484,14.7133,14.7734,138100.0
2011-10-26 14:00:00,19.69,19.76,19.69,19.73,247200.0,14.7809,14.8334,14.7809,14.8109,247200.0
2011-10-26 14:30:00,19.73,19.78,19.68,19.71,167200.0,14.8109,14.8484,14.7734,14.7959,167200.0
2011-10-26 15:00:00,19.72,19.75,19.69,19.75,106400.0,14.8034,14.8259,14.7809,14.8259,106400.0
2011-10-26 15:30:00,19.75,19.82,19.73,19.77,178300.0,14.8259,14.8785,14.8109,14.8409,178300.0
2011-10-27 09:30:00,20.14,20.49,20.14,20.18,75700.0,15.1187,15.3814,15.1187,15.1487,75700.0
2011-10-27 10:00:00,20.21,20.29,20.13,20.17,33600.0,15.1712,15.2313,15.1112,15.1412,33600.0
2011-10-27 10:30:00,20.16,20.23,20.05,20.05,49800.0,15.1337,15.1862,15.0511,15.0511,49800.0
2011-10-27 11:00:00,20.05,20.09,20.03,20.08,48700.0,15.0511,15.0811,15.0361,15.0736,48700.0
2011-10-27 11:30:00,20.1,20.12,20.08,20.1,75200.0,15.0886,15.1037,15.0736,15.0886,75200.0
2011-10-27 12:00:00,20.1,20.19,20.09,20.13,63300.0,15.0886,15.1562,15.0811,15.1112,63300.0
2011-10-27 12:30:00,20.15,20.16,20.13,20.15,49500.0,15.1262,15.1337,15.1112,15.1262,49500.0
2011-10-27 13:00:00,20.15,20.2,20.13,20.15,61400.0,15.1262,15.1637,15.1112,15.1262,61400.0
2011-10-27 13:30:00,20.15,20.19,20.09,20.19,78100.0,15.1262,15.1562,15.0811,15.1562,78100.0
2011-10-27 14:00:00,20.17,20.25,20.16,20.2,76100.0,15.1412,15.2013,15.1337,15.1637,76100.0
2011-10-27 14:30:00,20.2,20.21,20.12,20.14,70000.0,15.1637,15.1712,15.1037,15.1187,70000.0
2011-10-27 15:00:00,20.15,20.38,20.13,20.32,72100.0,15.1262,15.2988,15.1112,15.2538,72100.0
2011-10-27 15:30:00,20.31,20.36,20.17,20.25,153500.0,15.2463,15.2838,15.1412,15.2013,153500.0
2011-10-28 09:30:00,20.2,20.48,20.2,20.46,102300.0,15.1637,15.3739,15.1637,15.3589,102300.0
2011-10-28 10:00:00,20.44,20.55,20.42,20.49,76800.0,15.3439,15.4265,15.3289,15.3814,76800.0
2011-10-28 10:30:00,20.48,20.56,20.45,20.52,48900.0,15.3739,15.434,15.3514,15.4039,48900.0
2011-10-28 11:00:00,20.52,20.66,20.51,20.65,37600.0,15.4039,15.509,15.3964,15.5015,37600.0
2011-10-28 11:30:00,20.67,20.69,20.59,20.68,53000.0,15.5165,15.5315,15.4565,15.524,53000.0
2011-10-28 12:00:00,20.68,20.71,20.61,20.65,41300.0,15.524,15.5466,15.4715,15.5015,41300.0
2011-10-28 12:30:00,20.65,20.81,20.64,20.79,57700.0,15.5015,15.6216,15.494,15.6066,57700.0
2011-10-28 13:00:00,20.79,21.0,20.78,20.96,59600.0,15.6066,15.7643,15.5991,15.7342,59600.0
2011-10-28 13:30:00,20.95,20.96,20.72,20.72,74000.0,15.7267,15.7342,15.5541,15.5541,74000.0
2011-10-28 14:00:00,20.72,20.73,20.53,20.55,64500.0,15.5541,15.5616,15.4114,15.4265,64500.0
2011-10-28 14:30:00,20.55,20.59,20.52,20.58,59000.0,15.4265,15.4565,15.4039,15.449,59000.0
2011-10-28 15:00:00,20.57,20.66,20.57,20.62,54600.0,15.4415,15.509,15.4415,15.479,54600.0
2011-10-28 15:30:00,20.62,20.76,20.59,20.69,179700.0,15.479,15.5841,15.4565,15.5315,179700.0
2011-10-31 09:30:00,20.38,20.52,20.36,20.51,19600.0,15.2988,15.4039,15.2838,15.3964,19600.0
2011-10-31 10:00:00,20.5,20.57,20.47,20.54,27800.0,15.3889,15.4415,15.3664,15.4189,27800.0
2011-10-31 10:30:00,20.54,20.7,20.54,20.7,15900.0,15.4189,15.5391,15.4189,15.5391,15900.0
2011-10-31 11:00:00,20.71,20.73,20.58,20.61,19400.0,15.5466,15.5616,15.449,15.4715,19400.0
2011-10-31 11:30:00,20.62,20.63,20.59,20.61,24700.0,15.479,15.4865,15.4565,15.4715,24700.0
2011-10-31 12:00:00,20.6,20.66,20.6,20.64,31100.0,15.464,15.509,15.464,15.494,31100.0
2011-10-31 12:30:00,20.62,20.83,20.62,20.83,29100.0,15.479,15.6366,15.479,15.6366,29100.0
2011-10-31 13:00:00,20.82,20.86,20.75,20.75,20800.0,15.6291,15.6592,15.5766,15.5766,20800.0
2011-10-31 13:30:00,20.76,20.87,20.76,20.83,27500.0,15.5841,15.6667,15.5841,15.6366,27500.0
2011-10-31 14:00:00,20.81,20.86,20.79,20.86,17400.0,15.6216,15.6592,15.6066,15.6592,17400.0
2011-10-31 14:30:00,20.85,20.9,20.83,20.89,67000.0,15.6517,15.6892,15.6366,15.6817,67000.0
2011-10-31 15:00:00,20.89,20.89,20.71,20.72,50700.0,15.6817,15.6817,15.5466,15.5541,50700.0
2011-10-31 15:30:00,20.72,20.82,20.66,20.66,191000.0,15.5541,15.6291,15.509,15.509,191000.0
2011-11-01 09:30:00,20.04,20.46,19.97,20.41,63500.0,15.0436,15.3589,14.9911,15.3214,63500.0
2011-11-01 10:00:00,20.4,20.47,20.34,20.43,43500.0,15.3139,15.3664,15.2688,15.3364,43500.0
2011-11-01 10:30:00,20.41,20.51,20.39,20.44,83000.0,15.3214,15.3964,15.3063,15.3439,83000.0
2011-11-01 11:00:00,20.44,20.46,20.33,20.38,17700.0,15.3439,15.3589,15.2613,15.2988,17700.0
2011-11-01 11:30:00,20.38,20.38,20.2,20.23,39800.0,15.2988,15.2988,15.1637,15.1862,39800.0
2011-11-01 12:00:00,20.21,20.42,20.17,20.23,60400.0,15.1712,15.3289,15.1412,15.1862,60400.0
2011-11-01 12:30:00,20.25,20.36,20.21,20.23,41200.0,15.2013,15.2838,15.1712,15.1862,41200.0
2011-11-01 13:00:00,20.23,20.42,20.21,20.35,34900.0,15.1862,15.3289,15.1712,15.2763,34900.0
2011-11-01 13:30:00,20.38,20.57,20.32,20.42,72200.0,15.2988,15.4415,15.2538,15.3289,72200.0
2011-11-01 14:00:00,20.42,20.49,20.39,20.44,112200.0,15.3289,15.3814,15.3063,15.3439,112200.0
2011-11-01 14:30:00,20.43,20.48,20.33,20.42,104800.0,15.3364,15.3739,15.2613,15.3289,104800.0
2011-11-01 15:00:00,20.42,20.46,20.31,20.34,93400.0,15.3289,15.3589,15.2463,15.2688,93400.0
2011-11-01 15:30:00,20.34,20.44,20.18,20.25,260900.0,15.2688,15.3439,15.1487,15.2013,260900.0
2011-11-02 09:30:00,20.63,20.63,20.2,20.21,42900.0,15.4865,15.4865,15.1637,15.1712,42900.0
2011-11-02 10:00:00,20.22,20.36,20.2,20.36,30100.0,15.1787,15.2838,15.1637,15.2838,30100.0
2011-11-02 10:30:00,20.36,20.52,20.33,20.5,65400.0,15.2838,15.4039,15.2613,15.3889,65400.0
2011-11-02 11:00:00,20.5,20.56,20.35,20.36,54700.0,15.3889,15.434,15.2763,15.2838,54700.0
2011-11-02 11:30:00,20.37,20.38,20.3,20.35,25500.0,15.2913,15.2988,15.2388,15.2763,25500.0
2011-11-02 12:00:00,20.34,20.47,20.32,20.46,22300.0,15.2688,15.3664,15.2538,15.3589,22300.0
2011-11-02 12:30:00,20.47,20.48,20.32,20.34,69700.0,15.3664,15.3739,15.2538,15.2688,69700.0
2011-11-02 13:00:00,20.35,20.37,20.26,20.3,47800.0,15.2763,15.2913,15.2088,15.2388,47800.0
2011-11-02 13:30:00,20.3,20.3,20.19,20.2,50200.0,15.2388,15.2388,15.1562,15.1637,50200.0
2011-11-02 14:00:00,20.2,20.26,20.16,20.23,58800.0,15.1637,15.2088,15.1337,15.1862,58800.0
2011-11-02 14:30:00,20.22,20.36,20.2,20.31,90900.0,15.1787,15.2838,15.1637,15.2463,90900.0
2011-11-02 15:00:00,20.32,20.43,20.25,20.39,58400.0,15.2538,15.3364,15.2013,15.3063,58400.0
2011-11-02 15:30:00,20.38,20.39,20.27,20.32,240300.0,15.2988,15.3063,15.2163,15.2538,240300.0
2011-11-03 09:30:00,20.5,20.56,20.26,20.29,21300.0,15.3889,15.434,15.2088,15.2313,21300.0
2011-11-03 10:00:00,20.3,20.36,20.16,20.32,35300.0,15.2388,15.2838,15.1337,15.2538,35300.0
2011-11-03 10:30:00,20.32,20.35,20.21,20.23,74600.0,15.2538,15.2763,15.1712,15.1862,74600.0
2011-11-03 11:00:00,20.23,20.3,20.17,20.24,55800.0,15.1862,15.2388,15.1412,15.1937,55800.0
2011-11-03 11:30:00,20.25,20.31,20.2,20.23,49400.0,15.2013,15.2463,15.1637,15.1862,49400.0
2011-11-03 12:00:00,20.22,20.39,20.2,20.37,27800.0,15.1787,15.3063,15.1637,15.2913,27800.0
2011-11-03 12:30:00,20.38,20.4,20.32,20.39,35000.0,15.2988,15.3139,15.2538,15.3063,35000.0
2011-11-03 13:00:00,20.38,20.45,20.31,20.38,45000.0,15.2988,15.3514,15.2463,15.2988,45000.0
2011-11-03 13:30:00,20.39,20.53,20.38,20.43,43100.0,15.3063,15.4114,15.2988,15.3364,43100.0
2011-11-03 14:00:00,20.43,20.49,20.35,20.39,46300.0,15.3364,15.3814,15.2763,15.3063,46300.0
2011-11-03 14:30:00,20.39,20.42,20.32,20.36,43200.0,15.3063,15.3289,15.2538,15.2838,43200.0
2011-11-03 15:00:00,20.37,20.56,20.37,20.52,100900.0,15.2913,15.434,15.2913,15.4039,100900.0
2011-11-03 15:30:00,20.51,20.65,20.48,20.56,202300.0,15.3964,15.5015,15.3739,15.434,202300.0
2011-11-04 09:30:00,20.5,21.0,20.2,20.5,354200.0,15.3889,15.7643,15.1637,15.3889,354200.0
2011-11-04 10:00:00,20.51,20.7,20.39,20.42,104800.0,15.3964,15.5391,15.3063,15.3289,104800.0
2011-11-04 10:30:00,20.4,20.54,20.3,20.32,190400.0,15.3139,15.4189,15.2388,15.2538,190400.0
2011-11-04 11:00:00,20.32,20.41,20.16,20.24,82200.0,15.2538,15.3214,15.1337,15.1937,82200.0
2011-11-04 11:30:00,20.21,20.23,20.05,20.23,110200.0,15.1712,15.1862,15.0511,15.1862,110200.0
2011-11-04 12:00:00,20.23,20.38,20.18,20.34,64600.0,15.1862,15.2988,15.1487,15.2688,64600.0
2011-11-04 12:30:00,20.33,20.34,20.15,20.25,41400.0,15.2613,15.2688,15.1262,15.2013,41400.0
2011-11-04 13:00:00,20.24,20.35,20.2,20.35,42500.0,15.1937,15.2763,15.1637,15.2763,42500.0
2011-11-04 13:30:00,20.35,20.54,20.27,20.54,144300.0,15.2763,15.4189,15.2163,15.4189,144300.0
2011-11-04 14:00:00,20.52,20.63,20.44,20.57,145700.0,15.4039,15.4865,15.3439,15.4415,145700.0
2011-11-04 14:30:00,20.57,20.58,20.4,20.42,75600.0,15.4415,15.449,15.3139,15.3289,75600.0
2011-11-04 15:00:00,20.42,20.47,20.39,20.44,55800.0,15.3289,15.3664,15.3063,15.3439,55800.0
2011-11-04 15:30:00,20.42,20.58,20.4,20.47,165100.0,15.3289,15.449,15.3139,15.3664,165100.0
2011-11-07 09:30:00,20.41,20.53,20.34,20.35,52900.0,15.3214,15.4114,15.2688,15.2763,52900.0
2011-11-07 10:00:00,20.36,20.36,20.11,20.13,44600.0,15.2838,15.2838,15.0962,15.1112,44600.0
2011-11-07 10:30:00,20.13,20.17,19.98,20.04,32400.0,15.1112,15.1412,14.9986,15.0436,32400.0
2011-11-07 11:00:00,20.03,20.1,20.0,20.01,44200.0,15.0361,15.0886,15.0136,15.0211,44200.0
2011-11-07 11:30:00,20.0,20.06,20.0,20.03,34900.0,15.0136,15.0586,15.0136,15.0361,34900.0
2011-11-07 12:00:00,20.02,20.08,19.84,20.0,44000.0,15.0286,15.0736,14.8935,15.0136,44000.0
2011-11-07 12:30:00,20.0,20.13,19.99,20.13,15600.0,15.0136,15.1112,15.0061,15.1112,15600.0
2011-11-07 13:00:00,20.12,20.18,20.06,20.17,72800.0,15.1037,15.1487,15.0586,15.1412,72800.0
2011-11-07 13:30:00,20.17,20.25,20.13,20.24,25700.0,15.1412,15.2013,15.1112,15.1937,25700.0
2011-11-07 14:00:00,20.24,20.37,20.19,20.3,51700.0,15.1937,15.2913,15.1562,15.2388,51700.0
2011-11-07 14:30:00,20.29,20.37,20.23,20.35,53300.0,15.2313,15.2913,15.1862,15.2763,53300.0
2011-11-07 15:00:00,20.36,20.38,20.25,20.25,28000.0,15.2838,15.2988,15.2013,15.2013,28000.0
2011-11-07 15:30:00,20.26,20.39,20.21,20.35,105900.0,15.2088,15.3063,15.1712,15.2763,105900.0
2011-11-08 09:30:00,20.48,20.51,20.34,20.5,49300.0,15.3739,15.3964,15.2688,15.3889,49300.0
2011-11-08 10:00:00,20.51,20.55,20.17,20.23,112200.0,15.3964,15.4265,15.1412,15.1862,112200.0
2011-11-08 10:30:00,20.24,20.32,20.22,20.28,72000.0,15.1937,15.2538,15.1787,15.2238,72000.0
2011-11-08 11:00:00,20.26,20.31,20.09,20.17,46800.0,15.2088,15.2463,15.0811,15.1412,46800.0
2011-11-08 11:30:00,20.17,20.29,20.15,20.28,33800.0,15.1412,15.2313,15.1262,15.2238,33800.0
2011-11-08 12:00:00,20.27,20.32,20.24,20.3,40100.0,15.2163,15.2538,15.1937,15.2388,40100.0
2011-11-08 12:30:00,20.3,20.33,20.26,20.31,40800.0,15.2388,15.2613,15.2088,15.2463,40800.0
2011-11-08 13:00:00,20.3,20.37,20.26,20.35,31300.0,15.2388,15.2913,15.2088,15.2763,31300.0
2011-11-08 13:30:00,20.35,20.51,20.33,20.42,64700.0,15.2763,15.3964,15.2613,15.3289,64700.0
2011-11-08 14:00:00,20.44,20.54,20.4,20.53,28900.0,15.3439,15.4189,15.3139,15.4114,28900.0
2011-11-08 14:30:00,20.54,20.57,20.5,20.53,41500.0,15.4189,15.4415,15.3889,15.4114,41500.0
2011-11-08 15:00:00,20.53,20.6,20.47,20.56,73500.0,15.4114,15.464,15.3664,15.434,73500.0
2011-11-08 15:30:00,20.55,20.69,20.55,20.61,216200.0,15.4265,15.5315,15.4265,15.4715,216200.0
2011-11-09 09:30:00,19.36,19.86,19.32,19.86,725600.0,14.5331,14.9085,14.5031,14.9085,725600.0
2011-11-09 10:00:00,19.86,19.92,19.7,19.82,292700.0,14.9085,14.9535,14.7884,14.8785,292700.0
2011-11-09 10:30:00,19.82,19.87,19.69,19.86,179200.0,14.8785,14.916,14.7809,14.9085,179200.0
2011-11-09 11:00:00,19.87,19.89,19.83,19.86,205100.0,14.916,14.931,14.886,14.9085,205100.0
2011-11-09 11:30:00,19.86,19.87,19.83,19.87,162600.0,14.9085,14.916,14.886,14.916,162600.0
2011-11-09 12:00:00,19.87,19.9,19.84,19.85,139300.0,14.916,14.9385,14.8935,14.901,139300.0
2011-11-09 12:30:00,19.85,19.92,19.85,19.9,143800.0,14.901,14.9535,14.901,14.9385,143800.0
2011-11-09 13:00:00,19.91,19.91,19.88,19.91,112500.0,14.946,14.946,14.9235,14.946,112500.0
2011-11-09 13:30:00,19.91,19.96,19.77,19.85,166000.0,14.946,14.9836,14.8409,14.901,166000.0
2011-11-09 14:00:00,19.85,19.85,19.75,19.81,173000.0,14.901,14.901,14.8259,14.871,173000.0
2011-11-09 14:30:00,19.8,19.86,19.79,19.83,187600.0,14.8634,14.9085,14.8559,14.886,187600.0
2011-11-09 15:00:00,19.82,19.92,19.79,19.9,436500.0,14.8785,14.9535,14.8559,14.9385,436500.0
2011-11-09 15:30:00,19.9,19.9,19.66,19.77,749300.0,14.9385,14.9385,14.7584,14.8409,749300.0
2011-11-10 09:30:00,19.95,19.99,19.68,19.78,111400.0,14.976,15.0061,14.7734,14.8484,111400.0
2011-11-10 10:00:00,19.76,19.94,19.76,19.86,82400.0,14.8334,14.9685,14.8334,14.9085,82400.0
2011-11-10 10:30:00,19.85,19.87,19.8,19.86,96500.0,14.901,14.916,14.8634,14.9085,96500.0
2011-11-10 11:00:00,19.86,19.89,19.81,19.86,70100.0,14.9085,14.931,14.871,14.9085,70100.0
2011-11-10 11:30:00,19.85,19.95,19.85,19.9,78800.0,14.901,14.976,14.901,14.9385,78800.0
2011-11-10 12:00:00,19.9,19.94,19.87,19.89,61100.0,14.9385,14.9685,14.916,14.931,61100.0
2011-11-10 12:30:00,19.9,19.91,19.86,19.88,86800.0,14.9385,14.946,14.9085,14.9235,86800.0
2011-11-10 13:00:00,19.88,19.91,19.87,19.9,113900.0,14.9235,14.946,14.916,14.9385,113900.0
2011-11-10 13:30:00,19.9,19.91,19.87,19.9,129600.0,14.9385,14.946,14.916,14.9385,129600.0
2011-11-10 14:00:00,19.9,19.9,19.83,19.86,136500.0,14.9385,14.9385,14.886,14.9085,136500.0
2011-11-10 14:30:00,19.87,19.92,19.8,19.8,171200.0,14.916,14.9535,14.8634,14.8634,171200.0
2011-11-10 15:00:00,19.81,19.91,19.8,19.86,229600.0,14.871,14.946,14.8634,14.9085,229600.0
2011-11-10 15:30:00,19.87,19.92,19.84,19.88,466100.0,14.916,14.9535,14.8935,14.9235,466100.0
2011-11-11 09:30:00,19.99,20.02,19.9,19.99,145900.0,15.0061,15.0286,14.9385,15.0061,145900.0
2011-11-11 10:00:00,20.0,20.01,19.91,19.99,102700.0,15.0136,15.0211,14.946,15.0061,102700.0
2011-11-11 10:30:00,19.99,20.03,19.98,19.99,325700.0,15.0061,15.0361,14.9986,15.0061,325700.0
2011-11-11 11:00:00,19.99,20.01,19.96,20.0,150100.0,15.0061,15.0211,14.9836,15.0136,150100.0
2011-11-11 11:30:00,20.01,20.1,19.99,20.09,355800.0,15.0211,15.0886,15.0061,15.0811,355800.0
2011-11-11 12:00:00,20.09,20.1,20.0,20.02,146300.0,15.0811,15.0886,15.0136,15.0286,146300.0
2011-11-11 12:30:00,20.02,20.05,20.0,20.03,78200.0,15.0286,15.0511,15.0136,15.0361,78200.0
2011-11-11 13:00:00,20.03,20.07,20.02,20.04,62000.0,15.0361,15.0661,15.0286,15.0436,62000.0
2011-11-11 13:30:00,20.05,20.05,19.99,20.0,115600.0,15.0511,15.0511,15.0061,15.0136,115600.0
2011-11-11 14:00:00,20.0,20.0,19.95,20.0,177100.0,15.0136,15.0136,14.976,15.0136,177100.0
2011-11-11 14:30:00,20.0,20.03,19.95,19.96,127800.0,15.0136,15.0361,14.976,14.9836,127800.0
2011-11-11 15:00:00,19.96,20.0,19.94,20.0,127100.0,14.9836,15.0136,14.9685,15.0136,127100.0
2011-11-11 15:30:00,20.0,20.0,19.85,19.93,332800.0,15.0136,15.0136,14.901,14.961,332800.0
2011-11-14 09:30:00,19.79,20.02,19.79,19.99,112400.0,14.8559,15.0286,14.8559,15.0061,112400.0
2011-11-14 10:00:00,19.99,20.04,19.96,20.0,173300.0,15.0061,15.0436,14.9836,15.0136,173300.0
2011-11-14 10:30:00,20.0,20.0,19.92,19.98,55100.0,15.0136,15.0136,14.9535,14.9986,55100.0
2011-11-14 11:00:00,20.0,20.0,19.96,19.99,75300.0,15.0136,15.0136,14.9836,15.0061,75300.0
2011-11-14 11:30:00,19.99,20.0,19.94,19.99,103600.0,15.0061,15.0136,14.9685,15.0061,103600.0
2011-11-14 12:00:00,19.99,19.99,19.89,19.9,72000.0,15.0061,15.0061,14.931,14.9385,72000.0
2011-11-14 12:30:00,19.9,19.91,19.87,19.89,34600.0,14.9385,14.946,14.916,14.931,34600.0
2011-11-14 13:00:00,19.89,19.93,19.84,19.93,55300.0,14.931,14.961,14.8935,14.961,55300.0
2011-11-14 13:30:00,19.92,19.99,19.89,19.98,148700.0,14.9535,15.0061,14.931,14.9986,148700.0
2011-11-14 14:00:00,19.99,20.0,19.95,19.96,82600.0,15.0061,15.0136,14.976,14.9836,82600.0
2011-11-14 14:30:00,19.97,19.97,19.87,19.88,85500.0,14.9911,14.9911,14.916,14.9235,85500.0
2011-11-14 15:00:00,19.87,19.94,19.87,19.91,73500.0,14.916,14.9685,14.916,14.946,73500.0
2011-11-14 15:30:00,19.92,19.98,19.89,19.93,185200.0,14.9535,14.9986,14.931,14.961,185200.0
2011-11-15 09:30:00,19.79,19.96,19.75,19.94,43100.0,14.8559,14.9836,14.8259,14.9685,43100.0
2011-11-15 10:00:00,19.94,19.94,19.75,19.87,126000.0,14.9685,14.9685,14.8259,14.916,126000.0
2011-11-15 10:30:00,19.87,19.9,19.8,19.8,44700.0,14.916,14.9385,14.8634,14.8634,44700.0
2011-11-15 11:00:00,19.8,19.88,19.79,19.85,44000.0,14.8634,14.9235,14.8559,14.901,44000.0
2011-11-15 11:30:00,19.85,19.94,19.8,19.92,34200.0,14.901,14.9685,14.8634,14.9535,34200.0
2011-11-15 12:00:00,19.91,20.0,19.91,19.93,49400.0,14.946,15.0136,14.946,14.961,49400.0
2011-11-15 12:30:00,19.93,20.0,19.93,19.99,46800.0,14.961,15.0136,14.961,15.0061,46800.0
2011-11-15 13:00:00,19.98,20.02,19.95,19.98,88100.0,14.9986,15.0286,14.976,14.9986,88100.0
2011-11-15 13:30:00,19.99,20.0,19.97,19.98,54300.0,15.0061,15.0136,14.9911,14.9986,54300.0
2011-11-15 14:00:00,19.98,19.99,19.95,19.95,65500.0,14.9986,15.0061,14.976,14.976,65500.0
2011-11-15 14:30:00,19.95,20.0,19.95,19.95,64800.0,14.976,15.0136,14.976,14.976,64800.0
2011-11-15 15:00:00,19.96,20.01,19.95,20.0,147000.0,14.9836,15.0211,14.976,15.0136,147000.0
2011-11-15 15:30:00,20.0,20.05,19.95,19.95,194900.0,15.0136,15.0511,14.976,14.976,194900.0
2011-11-16 09:30:00,19.67,20.0,19.52,19.95,180400.0,14.9234,15.1738,14.8096,15.1359,180400.0
2011-11-16 10:00:00,19.96,20.01,19.87,19.89,100000.0,15.1434,15.1814,15.0752,15.0903,100000.0
2011-11-16 10:30:00,19.88,20.01,19.86,19.99,58700.0,15.0827,15.1814,15.0676,15.1662,58700.0
2011-11-16 11:00:00,19.98,20.06,19.97,19.98,103100.0,15.1586,15.2193,15.151,15.1586,103100.0
2011-11-16 11:30:00,19.98,20.02,19.97,20.02,87000.0,15.1586,15.189,15.151,15.189,87000.0
2011-11-16 12:00:00,20.01,20.02,19.98,20.0,84500.0,15.1814,15.189,15.1586,15.1738,84500.0
2011-11-16 12:30:00,20.0,20.03,19.98,20.01,67500.0,15.1738,15.1965,15.1586,15.1814,67500.0
2011-11-16 13:00:00,20.01,20.08,20.01,20.08,75700.0,15.1814,15.2345,15.1814,15.2345,75700.0
2011-11-16 13:30:00,20.07,20.11,20.05,20.06,115500.0,15.2269,15.2572,15.2117,15.2193,115500.0
2011-11-16 14:00:00,20.06,20.06,19.95,19.97,83700.0,15.2193,15.2193,15.1359,15.151,83700.0
2011-11-16 14:30:00,19.97,20.0,19.88,19.93,58100.0,15.151,15.1738,15.0827,15.1207,58100.0
2011-11-16 15:00:00,19.92,19.95,19.8,19.8,79600.0,15.1131,15.1359,15.022,15.022,79600.0
2011-11-16 15:30:00,19.8,19.83,19.66,19.69,314200.0,15.022,15.0448,14.9158,14.9386,314200.0
2011-11-17 09:30:00,19.66,19.72,19.55,19.67,54100.0,14.9158,14.9614,14.8324,14.9234,54100.0
2011-11-17 10:00:00,19.66,19.77,19.59,19.77,50800.0,14.9158,14.9993,14.8627,14.9993,50800.0
2011-11-17 10:30:00,19.74,19.83,19.68,19.77,76500.0,14.9765,15.0448,14.931,14.9993,76500.0
2011-11-17 11:00:00,19.76,19.84,19.71,19.82,96400.0,14.9917,15.0524,14.9538,15.0372,96400.0
2011-11-17 11:30:00,19.82,19.87,19.62,19.67,76100.0,15.0372,15.0752,14.8855,14.9234,76100.0
2011-11-17 12:00:00,19.67,19.71,19.59,19.62,64100.0,14.9234,14.9538,14.8627,14.8855,64100.0
2011-11-17 12:30:00,19.62,19.62,19.41,19.56,147400.0,14.8855,14.8855,14.7262,14.84,147400.0
2011-11-17 13:00:00,19.57,19.63,19.5,19.55,88000.0,14.8476,14.8931,14.7944,14.8324,88000.0
2011-11-17 13:30:00,19.53,19.58,19.44,19.58,97400.0,14.8172,14.8551,14.7489,14.8551,97400.0
2011-11-17 14:00:00,19.58,19.58,19.4,19.46,83900.0,14.8551,14.8551,14.7186,14.7641,83900.0
2011-11-17 14:30:00,19.46,19.59,19.42,19.59,81900.0,14.7641,14.8627,14.7337,14.8627,81900.0
2011-11-17 15:00:00,19.58,19.61,19.38,19.46,155400.0,14.8551,14.8779,14.7034,14.7641,155400.0
2011-11-17 15:30:00,19.45,19.65,19.42,19.5,365300.0,14.7565,14.9082,14.7337,14.7944,365300.0
2011-11-18 09:30:00,19.52,19.67,19.45,19.53,96000.0,14.8096,14.9234,14.7565,14.8172,96000.0
2011-11-18 10:00:00,19.54,19.6,19.48,19.58,34400.0,14.8248,14.8703,14.7793,14.8551,34400.0
2011-11-18 10:30:00,19.57,19.75,19.57,19.69,36500.0,14.8476,14.9841,14.8476,14.9386,36500.0
2011-11-18 11:00:00,19.67,19.72,19.63,19.67,44000.0,14.9234,14.9614,14.8931,14.9234,44000.0
2011-11-18 11:30:00,19.65,19.69,19.59,19.62,37000.0,14.9082,14.9386,14.8627,14.8855,37000.0
2011-11-18 12:00:00,19.61,19.61,19.53,19.58,53800.0,14.8779,14.8779,14.8172,14.8551,53800.0
2011-11-18 12:30:00,19.58,19.63,19.54,19.61,41200.0,14.8551,14.8931,14.8248,14.8779,41200.0
2011-11-18 13:00:00,19.61,19.67,19.6,19.62,44000.0,14.8779,14.9234,14.8703,14.8855,44000.0
2011-11-18 13:30:00,19.63,19.68,19.61,19.62,73200.0,14.8931,14.931,14.8779,14.8855,73200.0
2011-11-18 14:00:00,19.61,19.75,19.6,19.75,111200.0,14.8779,14.9841,14.8703,14.9841,111200.0
2011-11-18 14:30:00,19.75,19.79,19.64,19.66,62400.0,14.9841,15.0145,14.9007,14.9158,62400.0
2011-11-18 15:00:00,19.67,19.76,19.64,19.68,132600.0,14.9234,14.9917,14.9007,14.931,132600.0
2011-11-18 15:30:00,19.67,19.68,19.62,19.65,121200.0,14.9234,14.931,14.8855,14.9082,121200.0
2011-11-21 09:30:00,19.41,19.42,19.28,19.37,53600.0,14.7262,14.7337,14.6275,14.6958,53600.0
2011-11-21 10:00:00,19.37,19.38,19.16,19.16,58800.0,14.6958,14.7034,14.5365,14.5365,58800.0
2011-11-21 10:30:00,19.16,19.19,19.08,19.12,59000.0,14.5365,14.5592,14.4758,14.5061,59000.0
2011-11-21 11:00:00,19.13,19.14,19.03,19.04,60800.0,14.5137,14.5213,14.4379,14.4454,60800.0
2011-11-21 11:30:00,19.04,19.16,18.98,19.14,64200.0,14.4454,14.5365,14.3999,14.5213,64200.0
2011-11-21 12:00:00,19.15,19.18,19.14,19.18,42400.0,14.5289,14.5517,14.5213,14.5517,42400.0
2011-11-21 12:30:00,19.17,19.19,19.15,19.17,33400.0,14.5441,14.5592,14.5289,14.5441,33400.0
2011-11-21 13:00:00,19.17,19.2,19.16,19.17,29900.0,14.5441,14.5668,14.5365,14.5441,29900.0
2011-11-21 13:30:00,19.17,19.23,19.16,19.21,35400.0,14.5441,14.5896,14.5365,14.5744,35400.0
2011-11-21 14:00:00,19.19,19.37,19.19,19.31,64700.0,14.5592,14.6958,14.5592,14.6503,64700.0
2011-11-21 14:30:00,19.31,19.38,19.3,19.35,62900.0,14.6503,14.7034,14.6427,14.6806,62900.0
2011-11-21 15:00:00,19.34,19.46,19.32,19.44,114300.0,14.6731,14.7641,14.6579,14.7489,114300.0
2011-11-21 15:30:00,19.45,19.46,19.37,19.39,205300.0,14.7565,14.7641,14.6958,14.711,205300.0
2011-11-22 09:30:00,19.35,19.46,19.26,19.44,24500.0,14.6806,14.7641,14.6124,14.7489,24500.0
2011-11-22 10:00:00,19.44,19.45,19.33,19.38,61200.0,14.7489,14.7565,14.6655,14.7034,61200.0
2011-11-22 10:30:00,19.38,19.38,19.2,19.24,56200.0,14.7034,14.7034,14.5668,14.5972,56200.0
2011-11-22 11:00:00,19.24,19.26,19.2,19.24,53400.0,14.5972,14.6124,14.5668,14.5972,53400.0
2011-11-22 11:30:00,19.24,19.27,19.2,19.24,38400.0,14.5972,14.6199,14.5668,14.5972,38400.0
2011-11-22 12:00:00,19.24,19.38,19.24,19.34,76400.0,14.5972,14.7034,14.5972,14.6731,76400.0
2011-11-22 12:30:00,19.34,19.41,19.32,19.41,57700.0,14.6731,14.7262,14.6579,14.7262,57700.0
2011-11-22 13:00:00,19.41,19.52,19.38,19.49,65000.0,14.7262,14.8096,14.7034,14.7869,65000.0
2011-11-22 13:30:00,19.5,19.55,19.38,19.41,35900.0,14.7944,14.8324,14.7034,14.7262,35900.0
2011-11-22 14:00:00,19.41,19.57,19.38,19.49,232400.0,14.7262,14.8476,14.7034,14.7869,232400.0
2011-11-22 14:30:00,19.48,19.49,19.33,19.38,66500.0,14.7793,14.7869,14.6655,14.7034,66500.0
2011-11-22 15:00:00,19.38,19.46,19.34,19.42,83400.0,14.7034,14.7641,14.6731,14.7337,83400.0
2011-11-22 15:30:00,19.42,19.43,19.36,19.37,146200.0,14.7337,14.7413,14.6882,14.6958,146200.0
2011-11-23 09:30:00,19.23,19.29,19.1,19.12,63700.0,14.5896,14.6351,14.491,14.5061,63700.0
2011-11-23 10:00:00,19.09,19.14,18.98,19.0,40500.0,14.4834,14.5213,14.3999,14.4151,40500.0
2011-11-23 10:30:00,19.01,19.01,18.96,18.96,81600.0,14.4227,14.4227,14.3848,14.3848,81600.0
2011-11-23 11:00:00,18.96,18.96,18.9,18.92,89600.0,14.3848,14.3848,14.3392,14.3544,89600.0
2011-11-23 11:30:00,18.92,18.95,18.87,18.94,57100.0,14.3544,14.3772,14.3165,14.3696,57100.0
2011-11-23 12:00:00,18.95,18.95,18.89,18.89,36900.0,14.3772,14.3772,14.3316,14.3316,36900.0
2011-11-23 12:30:00,18.89,18.92,18.83,18.91,43100.0,14.3316,14.3544,14.2861,14.3468,43100.0
2011-11-23 13:00:00,18.91,18.92,18.85,18.88,31200.0,14.3468,14.3544,14.3013,14.3241,31200.0
2011-11-23 13:30:00,18.88,18.88,18.75,18.77,70000.0,14.3241,14.3241,14.2254,14.2406,70000.0
2011-11-23 14:00:00,18.77,18.78,18.7,18.73,66600.0,14.2406,14.2482,14.1875,14.2103,66600.0
2011-11-23 14:30:00,18.73,18.75,18.7,18.74,42400.0,14.2103,14.2254,14.1875,14.2178,42400.0
2011-11-23 15:00:00,18.73,18.81,18.71,18.72,86800.0,14.2103,14.2709,14.1951,14.2027,86800.0
2011-11-23 15:30:00,18.72,18.8,18.66,18.66,159900.0,14.2027,14.2634,14.1571,14.1571,159900.0
2011-11-25 09:30:00,18.6,18.84,18.6,18.66,33300.0,14.1116,14.2937,14.1116,14.1571,33300.0
2011-11-25 10:00:00,18.65,18.75,18.64,18.7,27100.0,14.1496,14.2254,14.142,14.1875,27100.0
2011-11-25 10:30:00,18.7,18.79,18.69,18.74,18400.0,14.1875,14.2558,14.1799,14.2178,18400.0
2011-11-25 11:00:00,18.74,18.74,18.66,18.66,47000.0,14.2178,14.2178,14.1571,14.1571,47000.0
2011-11-25 11:30:00,18.67,18.69,18.55,18.55,45900.0,14.1647,14.1799,14.0737,14.0737,45900.0
2011-11-25 12:00:00,18.56,18.66,18.49,18.66,65800.0,14.0813,14.1571,14.0282,14.1571,65800.0
2011-11-25 12:30:00,18.67,18.73,18.55,18.57,90900.0,14.1647,14.2103,14.0737,14.0889,90900.0
2011-11-28 09:30:00,19.07,19.15,19.01,19.02,70500.0,14.4682,14.5289,14.4227,14.4303,70500.0
2011-11-28 10:00:00,19.02,19.07,18.96,18.98,49000.0,14.4303,14.4682,14.3848,14.3999,49000.0
2011-11-28 10:30:00,18.98,19.03,18.96,18.98,32900.0,14.3999,14.4379,14.3848,14.3999,32900.0
2011-11-28 11:00:00,18.98,19.02,18.96,19.01,45100.0,14.3999,14.4303,14.3848,14.4227,45100.0
2011-11-28 11:30:00,19.01,19.04,18.96,19.01,52200.0,14.4227,14.4454,14.3848,14.4227,52200.0
2011-11-28 12:00:00,19.01,19.04,18.96,18.97,25300.0,14.4227,14.4454,14.3848,14.3923,25300.0
2011-11-28 12:30:00,18.97,18.98,18.91,18.93,28700.0,14.3923,14.3999,14.3468,14.362,28700.0
2011-11-28 13:00:00,18.93,18.93,18.85,18.87,74100.0,14.362,14.362,14.3013,14.3165,74100.0
2011-11-28 13:30:00,18.88,18.91,18.82,18.83,43600.0,14.3241,14.3468,14.2785,14.2861,43600.0
2011-11-28 14:00:00,18.83,18.83,18.77,18.79,111100.0,14.2861,14.2861,14.2406,14.2558,111100.0
2011-11-28 14:30:00,18.8,18.87,18.8,18.82,80600.0,14.2634,14.3165,14.2634,14.2785,80600.0
2011-11-28 15:00:00,18.83,18.84,18.72,18.77,93100.0,14.2861,14.2937,14.2027,14.2406,93100.0
2011-11-28 15:30:00,18.77,18.91,18.75,18.91,287300.0,14.2406,14.3468,14.2254,14.3468,287300.0
2011-11-29 09:30:00,18.83,19.01,18.79,18.99,98800.0,14.2861,14.4227,14.2558,14.4075,98800.0
2011-11-29 10:00:00,18.99,19.06,18.93,19.04,75100.0,14.4075,14.4606,14.362,14.4454,75100.0
2011-11-29 10:30:00,19.04,19.06,19.01,19.04,67100.0,14.4454,14.4606,14.4227,14.4454,67100.0
2011-11-29 11:00:00,19.03,19.08,19.02,19.05,68300.0,14.4379,14.4758,14.4303,14.453,68300.0
2011-11-29 11:30:00,19.05,19.09,19.02,19.08,58200.0,14.453,14.4834,14.4303,14.4758,58200.0
2011-11-29 12:00:00,19.09,19.14,19.05,19.14,45500.0,14.4834,14.5213,14.453,14.5213,45500.0
2011-11-29 12:30:00,19.14,19.16,19.09,19.13,78500.0,14.5213,14.5365,14.4834,14.5137,78500.0
2011-11-29 13:00:00,19.13,19.13,19.04,19.07,76700.0,14.5137,14.5137,14.4454,14.4682,76700.0
2011-11-29 13:30:00,19.06,19.07,18.86,18.87,90800.0,14.4606,14.4682,14.3089,14.3165,90800.0
2011-11-29 14:00:00,18.88,18.93,18.84,18.92,83300.0,14.3241,14.362,14.2937,14.3544,83300.0
2011-11-29 14:30:00,18.92,18.94,18.88,18.89,61100.0,14.3544,14.3696,14.3241,14.3316,61100.0
2011-11-29 15:00:00,18.9,18.94,18.88,18.89,177200.0,14.3392,14.3696,14.3241,14.3316,177200.0
2011-11-29 15:30:00,18.9,18.93,18.83,18.86,404600.0,14.3392,14.362,14.2861,14.3089,404600.0
2011-11-30 09:30:00,19.79,19.95,19.66,19.69,155000.0,15.0145,15.1359,14.9158,14.9386,155000.0
2011-11-30 10:00:00,19.7,19.72,19.53,19.55,63100.0,14.9462,14.9614,14.8172,14.8324,63100.0
2011-11-30 10:30:00,19.57,19.6,19.5,19.51,56200.0,14.8476,14.8703,14.7944,14.802,56200.0
2011-11-30 11:00:00,19.51,19.51,19.41,19.43,66900.0,14.802,14.802,14.7262,14.7413,66900.0
2011-11-30 11:30:00,19.43,19.47,19.43,19.43,43300.0,14.7413,14.7717,14.7413,14.7413,43300.0
2011-11-30 12:00:00,19.44,19.45,19.4,19.41,35300.0,14.7489,14.7565,14.7186,14.7262,35300.0
2011-11-30 12:30:00,19.41,19.41,19.34,19.38,30300.0,14.7262,14.7262,14.6731,14.7034,30300.0
2011-11-30 13:00:00,19.38,19.41,19.38,19.38,22900.0,14.7034,14.7262,14.7034,14.7034,22900.0
2011-11-30 13:30:00,19.39,19.41,19.33,19.35,43500.0,14.711,14.7262,14.6655,14.6806,43500.0
2011-11-30 14:00:00,19.35,19.36,19.32,19.36,43300.0,14.6806,14.6882,14.6579,14.6882,43300.0
2011-11-30 14:30:00,19.36,19.39,19.35,19.38,51600.0,14.6882,14.711,14.6806,14.7034,51600.0
2011-11-30 15:00:00,19.38,19.49,19.36,19.48,122500.0,14.7034,14.7869,14.6882,14.7793,122500.0
2011-11-30 15:30:00,19.49,19.59,19.45,19.57,313800.0,14.7869,14.8627,14.7565,14.8476,313800.0
2011-12-01 09:30:00,19.52,19.68,19.44,19.66,54000.0,14.8096,14.931,14.7489,14.9158,54000.0
2011-12-01 10:00:00,19.67,19.74,19.62,19.67,48100.0,14.9234,14.9765,14.8855,14.9234,48100.0
2011-12-01 10:30:00,19.66,19.69,19.61,19.65,47200.0,14.9158,14.9386,14.8779,14.9082,47200.0
2011-12-01 11:00:00,19.66,19.67,19.6,19.65,50600.0,14.9158,14.9234,14.8703,14.9082,50600.0
2011-12-01 11:30:00,19.65,19.74,19.63,19.73,59500.0,14.9082,14.9765,14.8931,14.9689,59500.0
2011-12-01 12:00:00,19.73,19.8,19.71,19.78,35800.0,14.9689,15.022,14.9538,15.0069,35800.0
2011-12-01 12:30:00,19.77,19.79,19.68,19.69,30500.0,14.9993,15.0145,14.931,14.9386,30500.0
2011-12-01 13:00:00,19.7,19.75,19.67,19.75,33900.0,14.9462,14.9841,14.9234,14.9841,33900.0
2011-12-01 13:30:00,19.75,19.87,19.72,19.87,57100.0,14.9841,15.0752,14.9614,15.0752,57100.0
2011-12-01 14:00:00,19.86,19.87,19.76,19.77,88800.0,15.0676,15.0752,14.9917,14.9993,88800.0
2011-12-01 14:30:00,19.78,19.91,19.76,19.86,95200.0,15.0069,15.1055,14.9917,15.0676,95200.0
2011-12-01 15:00:00,19.86,19.96,19.85,19.95,96000.0,15.0676,15.1434,15.06,15.1359,96000.0
2011-12-01 15:30:00,19.95,19.97,19.9,19.93,240500.0,15.1359,15.151,15.0979,15.1207,240500.0
2011-12-02 09:30:00,20.25,20.3,19.98,20.04,315600.0,15.3635,15.4014,15.1586,15.2041,315600.0
2011-12-02 10:00:00,20.03,20.13,20.03,20.09,130200.0,15.1965,15.2724,15.1965,15.2421,130200.0
2011-12-02 10:30:00,20.1,20.12,20.08,20.08,114400.0,15.2497,15.2648,15.2345,15.2345,114400.0
2011-12-02 11:00:00,20.09,20.1,20.02,20.04,113900.0,15.2421,15.2497,15.189,15.2041,113900.0
2011-12-02 11:30:00,20.04,20.04,19.96,20.04,170000.0,15.2041,15.2041,15.1434,15.2041,170000.0
2011-12-02 12:00:00,20.04,20.07,19.99,20.02,107500.0,15.2041,15.2269,15.1662,15.189,107500.0
2011-12-02 12:30:00,20.02,20.04,20.0,20.02,94100.0,15.189,15.2041,15.1738,15.189,94100.0
2011-12-02 13:00:00,20.02,20.03,19.99,20.02,123700.0,15.189,15.1965,15.1662,15.189,123700.0
2011-12-02 13:30:00,20.01,20.08,19.99,20.07,110100.0,15.1814,15.2345,15.1662,15.2269,110100.0
2011-12-02 14:00:00,20.07,20.11,20.04,20.1,141300.0,15.2269,15.2572,15.2041,15.2497,141300.0
2011-12-02 14:30:00,20.09,20.1,20.05,20.06,150000.0,15.2421,15.2497,15.2117,15.2193,150000.0
2011-12-02 15:00:00,20.06,20.09,20.04,20.07,174900.0,15.2193,15.2421,15.2041,15.2269,174900.0
2011-12-02 15:30:00,20.07,20.07,19.99,19.99,1094100.0,15.2269,15.2269,15.1662,15.1662,1094100.0
2011-12-05 09:30:00,20.24,20.35,20.03,20.23,170700.0,15.3559,15.4393,15.1965,15.3483,170700.0
2011-12-05 10:00:00,20.2,20.22,20.1,20.18,84100.0,15.3255,15.3407,15.2497,15.3104,84100.0
2011-12-05 10:30:00,20.17,20.2,20.13,20.18,59700.0,15.3028,15.3255,15.2724,15.3104,59700.0
2011-12-05 11:00:00,20.18,20.22,20.16,20.18,75700.0,15.3104,15.3407,15.2952,15.3104,75700.0
2011-12-05 11:30:00,20.18,20.23,20.18,20.22,41100.0,15.3104,15.3483,15.3104,15.3407,41100.0
2011-12-05 12:00:00,20.22,20.24,20.19,20.19,50900.0,15.3407,15.3559,15.3179,15.3179,50900.0
2011-12-05 12:30:00,20.19,20.22,20.16,20.16,76700.0,15.3179,15.3407,15.2952,15.2952,76700.0
2011-12-05 13:00:00,20.15,20.16,20.11,20.13,66500.0,15.2876,15.2952,15.2572,15.2724,66500.0
2011-12-05 13:30:00,20.12,20.14,19.96,19.97,144900.0,15.2648,15.28,15.1434,15.151,144900.0
2011-12-05 14:00:00,19.98,20.01,19.91,20.01,141200.0,15.1586,15.1814,15.1055,15.1814,141200.0
2011-12-05 14:30:00,20.01,20.06,19.97,20.06,86800.0,15.1814,15.2193,15.151,15.2193,86800.0
2011-12-05 15:00:00,20.05,20.07,19.93,20.01,184300.0,15.2117,15.2269,15.1207,15.1814,184300.0
2011-12-05 15:30:00,20.01,20.17,19.99,20.15,365400.0,15.1814,15.3028,15.1662,15.2876,365400.0
2011-12-06 09:30:00,20.12,20.29,20.09,20.28,97100.0,15.2648,15.3938,15.2421,15.3862,97100.0
2011-12-06 10:00:00,20.29,20.49,20.28,20.44,117000.0,15.3938,15.5455,15.3862,15.5076,117000.0
2011-12-06 10:30:00,20.43,20.52,20.36,20.42,149100.0,15.5,15.5683,15.4469,15.4924,149100.0
2011-12-06 11:00:00,20.41,20.43,20.37,20.38,76100.0,15.4848,15.5,15.4545,15.4621,76100.0
2011-12-06 11:30:00,20.37,20.48,20.3,20.46,101700.0,15.4545,15.538,15.4014,15.5228,101700.0
2011-12-06 12:00:00,20.46,20.56,20.46,20.54,90000.0,15.5228,15.5987,15.5228,15.5835,90000.0
2011-12-06 12:30:00,20.54,20.55,20.5,20.54,65400.0,15.5835,15.5911,15.5531,15.5835,65400.0
2011-12-06 13:00:00,20.53,20.57,20.47,20.5,89500.0,15.5759,15.6062,15.5304,15.5531,89500.0
2011-12-06 13:30:00,20.49,20.5,20.43,20.44,73900.0,15.5455,15.5531,15.5,15.5076,73900.0
2011-12-06 14:00:00,20.44,20.46,20.39,20.46,96100.0,15.5076,15.5228,15.4697,15.5228,96100.0
2011-12-06 14:30:00,20.45,20.49,20.44,20.46,262700.0,15.5152,15.5455,15.5076,15.5228,262700.0
2011-12-06 15:00:00,20.45,20.49,20.36,20.36,212100.0,15.5152,15.5455,15.4469,15.4469,212100.0
2011-12-06 15:30:00,20.36,20.38,20.32,20.36,326400.0,15.4469,15.4621,15.4166,15.4469,326400.0
2011-12-07 09:30:00,20.2,20.25,19.98,20.17,173300.0,15.3255,15.3635,15.1586,15.3028,173300.0
2011-12-07 10:00:00,20.17,20.17,20.09,20.12,79300.0,15.3028,15.3028,15.2421,15.2648,79300.0
2011-12-07 10:30:00,20.11,20.24,20.09,20.24,94500.0,15.2572,15.3559,15.2421,15.3559,94500.0
2011-12-07 11:00:00,20.23,20.32,20.23,20.29,65900.0,15.3483,15.4166,15.3483,15.3938,65900.0
2011-12-07 11:30:00,20.3,20.31,20.24,20.26,67500.0,15.4014,15.409,15.3559,15.371,67500.0
2011-12-07 12:00:00,20.27,20.29,20.2,20.25,60800.0,15.3786,15.3938,15.3255,15.3635,60800.0
2011-12-07 12:30:00,20.25,20.26,20.21,20.25,63800.0,15.3635,15.371,15.3331,15.3635,63800.0
2011-12-07 13:00:00,20.25,20.26,20.21,20.24,104100.0,15.3635,15.371,15.3331,15.3559,104100.0
2011-12-07 13:30:00,20.25,20.26,20.21,20.24,63300.0,15.3635,15.371,15.3331,15.3559,63300.0
2011-12-07 14:00:00,20.24,20.25,20.15,20.21,111800.0,15.3559,15.3635,15.2876,15.3331,111800.0
2011-12-07 14:30:00,20.2,20.21,20.18,20.19,135800.0,15.3255,15.3331,15.3104,15.3179,135800.0
2011-12-07 15:00:00,20.2,20.26,20.18,20.24,121200.0,15.3255,15.371,15.3104,15.3559,121200.0
2011-12-07 15:30:00,20.25,20.37,20.23,20.29,208500.0,15.3635,15.4545,15.3483,15.3938,208500.0
2011-12-08 09:30:00,20.12,20.17,19.94,20.08,133000.0,15.2648,15.3028,15.1283,15.2345,133000.0
2011-12-08 10:00:00,20.09,20.13,20.03,20.1,113500.0,15.2421,15.2724,15.1965,15.2497,113500.0
2011-12-08 10:30:00,20.1,20.18,20.09,20.1,117500.0,15.2497,15.3104,15.2421,15.2497,117500.0
2011-12-08 11:00:00,20.09,20.13,20.07,20.1,119400.0,15.2421,15.2724,15.2269,15.2497,119400.0
2011-12-08 11:30:00,20.1,20.14,20.09,20.11,137800.0,15.2497,15.28,15.2421,15.2572,137800.0
2011-12-08 12:00:00,20.1,20.11,20.06,20.06,152500.0,15.2497,15.2572,15.2193,15.2193,152500.0
2011-12-08 12:30:00,20.07,20.11,20.04,20.11,148100.0,15.2269,15.2572,15.2041,15.2572,148100.0
2011-12-08 13:00:00,20.1,20.11,20.06,20.09,158600.0,15.2497,15.2572,15.2193,15.2421,158600.0
2011-12-08 13:30:00,20.08,20.1,20.08,20.08,102200.0,15.2345,15.2497,15.2345,15.2345,102200.0
2011-12-08 14:00:00,20.08,20.12,20.08,20.09,48500.0,15.2345,15.2648,15.2345,15.2421,48500.0
2011-12-08 14:30:00,20.09,20.1,20.06,20.08,106000.0,15.2421,15.2497,15.2193,15.2345,106000.0
2011-12-08 15:00:00,20.08,20.13,20.06,20.12,143500.0,15.2345,15.2724,15.2193,15.2648,143500.0
2011-12-08 15:30:00,20.12,20.22,20.08,20.09,461000.0,15.2648,15.3407,15.2345,15.2421,461000.0
2011-12-09 09:30:00,20.11,20.39,20.11,20.25,71600.0,15.2572,15.4697,15.2572,15.3635,71600.0
2011-12-09 10:00:00,20.24,20.37,20.23,20.32,103800.0,15.3559,15.4545,15.3483,15.4166,103800.0
2011-12-09 10:30:00,20.33,20.38,20.28,20.38,100500.0,15.4242,15.4621,15.3862,15.4621,100500.0
2011-12-09 11:00:00,20.4,20.5,20.39,20.45,72000.0,15.4773,15.5531,15.4697,15.5152,72000.0
2011-12-09 11:30:00,20.44,20.47,20.36,20.43,83100.0,15.5076,15.5304,15.4469,15.5,83100.0
2011-12-09 12:00:00,20.42,20.43,20.33,20.34,51300.0,15.4924,15.5,15.4242,15.4317,51300.0
2011-12-09 12:30:00,20.34,20.4,20.28,20.39,80600.0,15.4317,15.4773,15.3862,15.4697,80600.0
2011-12-09 13:00:00,20.39,20.43,20.38,20.42,67600.0,15.4697,15.5,15.4621,15.4924,67600.0
2011-12-09 13:30:00,20.41,20.43,20.41,20.43,55000.0,15.4848,15.5,15.4848,15.5,55000.0
2011-12-09 14:00:00,20.42,20.42,20.35,20.36,98500.0,15.4924,15.4924,15.4393,15.4469,98500.0
2011-12-09 14:30:00,20.36,20.43,20.34,20.37,94900.0,15.4469,15.5,15.4317,15.4545,94900.0
2011-12-09 15:00:00,20.36,20.4,20.34,20.4,114700.0,15.4469,15.4773,15.4317,15.4773,114700.0
2011-12-09 15:30:00,20.4,20.45,20.39,20.4,275600.0,15.4773,15.5152,15.4697,15.4773,275600.0
2011-12-12 09:30:00,20.26,20.28,20.08,20.08,108500.0,15.371,15.3862,15.2345,15.2345,108500.0
2011-12-12 10:00:00,20.08,20.09,19.97,19.97,196900.0,15.2345,15.2421,15.151,15.151,196900.0
2011-12-12 10:30:00,19.96,19.96,19.85,19.87,118700.0,15.1434,15.1434,15.06,15.0752,118700.0
2011-12-12 11:00:00,19.86,19.89,19.77,19.86,154800.0,15.0676,15.0903,14.9993,15.0676,154800.0
2011-12-12 11:30:00,19.85,19.86,19.69,19.76,85900.0,15.06,15.0676,14.9386,14.9917,85900.0
2011-12-12 12:00:00,19.78,19.78,19.64,19.67,136400.0,15.0069,15.0069,14.9007,14.9234,136400.0
2011-12-12 12:30:00,19.68,19.68,19.6,19.61,102300.0,14.931,14.931,14.8703,14.8779,102300.0
2011-12-12 13:00:00,19.61,19.63,19.53,19.59,201100.0,14.8779,14.8931,14.8172,14.8627,201100.0
2011-12-12 13:30:00,19.59,19.59,19.52,19.52,82400.0,14.8627,14.8627,14.8096,14.8096,82400.0
2011-12-12 14:00:00,19.53,19.55,19.41,19.43,222700.0,14.8172,14.8324,14.7262,14.7413,222700.0
2011-12-12 14:30:00,19.43,19.54,19.4,19.54,113200.0,14.7413,14.8248,14.7186,14.8248,113200.0
2011-12-12 15:00:00,19.54,19.58,19.46,19.49,130600.0,14.8248,14.8551,14.7641,14.7869,130600.0
2011-12-12 15:30:00,19.49,19.53,19.47,19.52,382000.0,14.7869,14.8172,14.7717,14.8096,382000.0
2011-12-13 09:30:00,19.68,19.76,19.59,19.67,139500.0,14.931,14.9917,14.8627,14.9234,139500.0
2011-12-13 10:00:00,19.65,19.73,19.57,19.58,69100.0,14.9082,14.9689,14.8476,14.8551,69100.0
2011-12-13 10:30:00,19.58,19.61,19.39,19.46,109600.0,14.8551,14.8779,14.711,14.7641,109600.0
2011-12-13 11:00:00,19.45,19.51,19.35,19.45,87400.0,14.7565,14.802,14.6806,14.7565,87400.0
2011-12-13 11:30:00,19.45,19.53,19.45,19.51,92900.0,14.7565,14.8172,14.7565,14.802,92900.0
2011-12-13 12:00:00,19.51,19.51,19.4,19.41,76900.0,14.802,14.802,14.7186,14.7262,76900.0
2011-12-13 12:30:00,19.41,19.42,19.34,19.4,75900.0,14.7262,14.7337,14.6731,14.7186,75900.0
2011-12-13 13:00:00,19.4,19.47,19.39,19.46,70700.0,14.7186,14.7717,14.711,14.7641,70700.0
2011-12-13 13:30:00,19.46,19.48,19.41,19.46,92900.0,14.7641,14.7793,14.7262,14.7641,92900.0
2011-12-13 14:00:00,19.47,19.5,19.3,19.33,132700.0,14.7717,14.7944,14.6427,14.6655,132700.0
2011-12-13 14:30:00,19.33,19.34,18.95,19.17,387900.0,14.6655,14.6731,14.3772,14.5441,387900.0
2011-12-13 15:00:00,19.17,19.21,18.91,18.91,162900.0,14.5441,14.5744,14.3468,14.3468,162900.0
2011-12-13 15:30:00,18.91,19.02,18.9,19.02,405000.0,14.3468,14.4303,14.3392,14.4303,405000.0
2011-12-14 09:30:00,18.81,19.01,18.81,18.93,111000.0,14.2709,14.4227,14.2709,14.362,111000.0
2011-12-14 10:00:00,18.93,18.93,18.85,18.93,67100.0,14.362,14.362,14.3013,14.362,67100.0
2011-12-14 10:30:00,18.92,18.94,18.82,18.84,69300.0,14.3544,14.3696,14.2785,14.2937,69300.0
2011-12-14 11:00:00,18.85,18.89,18.83,18.84,72500.0,14.3013,14.3316,14.2861,14.2937,72500.0
2011-12-14 11:30:00,18.83,18.83,18.76,18.78,111000.0,14.2861,14.2861,14.233,14.2482,111000.0
2011-12-14 12:00:00,18.78,18.79,18.71,18.71,106200.0,14.2482,14.2558,14.1951,14.1951,106200.0
2011-12-14 12:30:00,18.71,18.73,18.66,18.71,163700.0,14.1951,14.2103,14.1571,14.1951,163700.0
2011-12-14 13:00:00,18.71,18.73,18.66,18.72,138900.0,14.1951,14.2103,14.1571,14.2027,138900.0
2011-12-14 13:30:00,18.72,18.72,18.58,18.59,131000.0,14.2027,14.2027,14.0964,14.104,131000.0
2011-12-14 14:00:00,18.59,18.66,18.57,18.6,119600.0,14.104,14.1571,14.0889,14.1116,119600.0
2011-12-14 14:30:00,18.6,18.62,18.52,18.54,132500.0,14.1116,14.1268,14.0509,14.0661,132500.0
2011-12-14 15:00:00,18.54,18.59,18.52,18.58,205500.0,14.0661,14.104,14.0509,14.0964,205500.0
2011-12-14 15:30:00,18.58,18.59,18.48,18.53,463900.0,14.0964,14.104,14.0206,14.0585,463900.0
2011-12-15 09:30:00,18.68,18.89,18.64,18.86,286300.0,14.1723,14.3316,14.142,14.3089,286300.0
2011-12-15 10:00:00,18.88,18.93,18.84,18.87,159000.0,14.3241,14.362,14.2937,14.3165,159000.0
2011-12-15 10:30:00,18.88,18.91,18.84,18.89,138500.0,14.3241,14.3468,14.2937,14.3316,138500.0
2011-12-15 11:00:00,18.9,18.91,18.85,18.88,77400.0,14.3392,14.3468,14.3013,14.3241,77400.0
2011-12-15 11:30:00,18.89,18.9,18.85,18.88,140700.0,14.3316,14.3392,14.3013,14.3241,140700.0
2011-12-15 12:00:00,18.88,18.93,18.86,18.91,122000.0,14.3241,14.362,14.3089,14.3468,122000.0
2011-12-15 12:30:00,18.91,18.91,18.86,18.89,49900.0,14.3468,14.3468,14.3089,14.3316,49900.0
2011-12-15 13:00:00,18.89,18.89,18.85,18.87,76500.0,14.3316,14.3316,14.3013,14.3165,76500.0
2011-12-15 13:30:00,18.87,18.88,18.77,18.79,114500.0,14.3165,14.3241,14.2406,14.2558,114500.0
2011-12-15 14:00:00,18.8,18.81,18.76,18.76,64800.0,14.2634,14.2709,14.233,14.233,64800.0
2011-12-15 14:30:00,18.77,18.81,18.76,18.79,74400.0,14.2406,14.2709,14.233,14.2558,74400.0
2011-12-15 15:00:00,18.8,18.82,18.75,18.77,135500.0,14.2634,14.2785,14.2254,14.2406,135500.0
2011-12-15 15:30:00,18.77,18.79,18.69,18.75,641300.0,14.2406,14.2558,14.1799,14.2254,641300.0
2011-12-16 09:30:00,18.93,19.1,18.89,19.06,220500.0,14.362,14.491,14.3316,14.4606,220500.0
2011-12-16 10:00:00,19.06,19.1,18.97,18.99,55100.0,14.4606,14.491,14.3923,14.4075,55100.0
2011-12-16 10:30:00,18.99,19.05,18.96,19.03,42400.0,14.4075,14.453,14.3848,14.4379,42400.0
2011-12-16 11:00:00,19.04,19.14,19.02,19.13,65500.0,14.4454,14.5213,14.4303,14.5137,65500.0
2011-12-16 11:30:00,19.13,19.16,19.07,19.07,83200.0,14.5137,14.5365,14.4682,14.4682,83200.0
2011-12-16 12:00:00,19.07,19.11,19.03,19.1,102100.0,14.4682,14.4986,14.4379,14.491,102100.0
2011-12-16 12:30:00,19.11,19.14,19.04,19.07,144700.0,14.4986,14.5213,14.4454,14.4682,144700.0
2011-12-16 13:00:00,19.07,19.09,18.99,19.01,44600.0,14.4682,14.4834,14.4075,14.4227,44600.0
2011-12-16 13:30:00,19.01,19.01,18.94,18.99,64700.0,14.4227,14.4227,14.3696,14.4075,64700.0
2011-12-16 14:00:00,18.99,18.99,18.89,18.93,43900.0,14.4075,14.4075,14.3316,14.362,43900.0
2011-12-16 14:30:00,18.93,19.01,18.92,19.0,42000.0,14.362,14.4227,14.3544,14.4151,42000.0
2011-12-16 15:00:00,19.0,19.06,18.98,19.03,128900.0,14.4151,14.4606,14.3999,14.4379,128900.0
2011-12-16 15:30:00,19.04,19.14,18.88,18.95,1488100.0,14.4454,14.5213,14.3241,14.3772,1488100.0
2011-12-19 09:30:00,19.03,19.17,19.0,19.03,69200.0,14.4379,14.5441,14.4151,14.4379,69200.0
2011-12-19 10:00:00,19.02,19.03,18.82,18.85,91300.0,14.4303,14.4379,14.2785,14.3013,91300.0
2011-12-19 10:30:00,18.85,18.89,18.78,18.78,93900.0,14.3013,14.3316,14.2482,14.2482,93900.0
2011-12-19 11:00:00,18.79,18.79,18.72,18.73,96800.0,14.2558,14.2558,14.2027,14.2103,96800.0
2011-12-19 11:30:00,18.73,18.73,18.61,18.61,110200.0,14.2103,14.2103,14.1192,14.1192,110200.0
2011-12-19 12:00:00,18.61,18.61,18.56,18.58,58800.0,14.1192,14.1192,14.0813,14.0964,58800.0
2011-12-19 12:30:00,18.58,18.59,18.55,18.56,74700.0,14.0964,14.104,14.0737,14.0813,74700.0
2011-12-19 13:00:00,18.56,18.63,18.56,18.62,72300.0,14.0813,14.1344,14.0813,14.1268,72300.0
2011-12-19 13:30:00,18.62,18.65,18.57,18.64,110900.0,14.1268,14.1496,14.0889,14.142,110900.0
2011-12-19 14:00:00,18.64,18.69,18.64,18.66,103700.0,14.142,14.1799,14.142,14.1571,103700.0
2011-12-19 14:30:00,18.66,18.68,18.62,18.63,147800.0,14.1571,14.1723,14.1268,14.1344,147800.0
2011-12-19 15:00:00,18.63,18.63,18.38,18.41,204600.0,14.1344,14.1344,13.9447,13.9675,204600.0
2011-12-19 15:30:00,18.4,18.41,18.34,18.4,285600.0,13.9599,13.9675,13.9144,13.9599,285600.0
2011-12-20 09:30:00,18.69,18.8,18.5,18.63,180600.0,14.1799,14.2634,14.0358,14.1344,180600.0
2011-12-20 10:00:00,18.63,18.68,18.57,18.62,129000.0,14.1344,14.1723,14.0889,14.1268,129000.0
2011-12-20 10:30:00,18.62,18.64,18.56,18.6,84200.0,14.1268,14.142,14.0813,14.1116,84200.0
2011-12-20 11:00:00,18.6,18.73,18.6,18.65,95500.0,14.1116,14.2103,14.1116,14.1496,95500.0
2011-12-20 11:30:00,18.65,18.79,18.65,18.73,59900.0,14.1496,14.2558,14.1496,14.2103,59900.0
2011-12-20 12:00:00,18.73,18.76,18.71,18.72,60300.0,14.2103,14.233,14.1951,14.2027,60300.0
2011-12-20 12:30:00,18.71,18.81,18.71,18.8,82000.0,14.1951,14.2709,14.1951,14.2634,82000.0
2011-12-20 13:00:00,18.81,18.88,18.8,18.83,87800.0,14.2709,14.3241,14.2634,14.2861,87800.0
2011-12-20 13:30:00,18.84,18.87,18.83,18.86,101100.0,14.2937,14.3165,14.2861,14.3089,101100.0
2011-12-20 14:00:00,18.87,18.93,18.85,18.9,233700.0,14.3165,14.362,14.3013,14.3392,233700.0
2011-12-20 14:30:00,18.9,18.93,18.88,18.9,172700.0,14.3392,14.362,14.3241,14.3392,172700.0
2011-12-20 15:00:00,18.9,18.92,18.76,18.79,199400.0,14.3392,14.3544,14.233,14.2558,199400.0
2011-12-20 15:30:00,18.8,18.91,18.77,18.9,522400.0,14.2634,14.3468,14.2406,14.3392,522400.0
2011-12-21 09:30:00,18.81,18.94,18.77,18.93,61700.0,14.2709,14.3696,14.2406,14.362,61700.0
2011-12-21 10:00:00,18.93,18.99,18.87,18.93,42200.0,14.362,14.4075,14.3165,14.362,42200.0
2011-12-21 10:30:00,18.92,18.96,18.9,18.95,59400.0,14.3544,14.3848,14.3392,14.3772,59400.0
2011-12-21 11:00:00,18.95,18.99,18.94,18.99,52000.0,14.3772,14.4075,14.3696,14.4075,52000.0
2011-12-21 11:30:00,18.99,19.01,18.96,19.0,83900.0,14.4075,14.4227,14.3848,14.4151,83900.0
2011-12-21 12:00:00,19.01,19.07,19.01,19.06,85500.0,14.4227,14.4682,14.4227,14.4606,85500.0
2011-12-21 12:30:00,19.05,19.13,19.04,19.13,41200.0,14.453,14.5137,14.4454,14.5137,41200.0
2011-12-21 13:00:00,19.12,19.15,19.1,19.1,61100.0,14.5061,14.5289,14.491,14.491,61100.0
2011-12-21 13:30:00,19.11,19.22,19.1,19.19,69600.0,14.4986,14.582,14.491,14.5592,69600.0
2011-12-21 14:00:00,19.19,19.23,19.18,19.2,81200.0,14.5592,14.5896,14.5517,14.5668,81200.0
2011-12-21 14:30:00,19.2,19.25,19.19,19.2,57900.0,14.5668,14.6048,14.5592,14.5668,57900.0
2011-12-21 15:00:00,19.2,19.3,19.19,19.24,82500.0,14.5668,14.6427,14.5592,14.5972,82500.0
2011-12-21 15:30:00,19.25,19.31,19.23,19.29,312400.0,14.6048,14.6503,14.5896,14.6351,312400.0
2011-12-22 09:30:00,19.38,19.43,19.2,19.32,53200.0,14.7034,14.7413,14.5668,14.6579,53200.0
2011-12-22 10:00:00,19.32,19.32,19.22,19.3,52700.0,14.6579,14.6579,14.582,14.6427,52700.0
2011-12-22 10:30:00,19.3,19.32,19.24,19.3,78100.0,14.6427,14.6579,14.5972,14.6427,78100.0
2011-12-22 11:00:00,19.3,19.32,19.23,19.24,66900.0,14.6427,14.6579,14.5896,14.5972,66900.0
2011-12-22 11:30:00,19.24,19.28,19.2,19.25,425500.0,14.5972,14.6275,14.5668,14.6048,425500.0
2011-12-22 12:00:00,19.25,19.39,19.25,19.38,47500.0,14.6048,14.711,14.6048,14.7034,47500.0
2011-12-22 12:30:00,19.37,19.37,19.34,19.35,22100.0,14.6958,14.6958,14.6731,14.6806,22100.0
2011-12-22 13:00:00,19.35,19.36,19.3,19.32,24400.0,14.6806,14.6882,14.6427,14.6579,24400.0
2011-12-22 13:30:00,19.31,19.34,19.25,19.25,45200.0,14.6503,14.6731,14.6048,14.6048,45200.0
2011-12-22 14:00:00,19.25,19.27,19.2,19.26,40500.0,14.6048,14.6199,14.5668,14.6124,40500.0
2011-12-22 14:30:00,19.26,19.33,19.26,19.3,34000.0,14.6124,14.6655,14.6124,14.6427,34000.0
2011-12-22 15:00:00,19.3,19.34,19.29,19.3,59800.0,14.6427,14.6731,14.6351,14.6427,59800.0
2011-12-22 15:30:00,19.3,19.31,19.25,19.28,235400.0,14.6427,14.6503,14.6048,14.6275,235400.0
2011-12-23 09:30:00,19.37,19.47,19.28,19.28,37900.0,14.6958,14.7717,14.6275,14.6275,37900.0
2011-12-23 10:00:00,19.31,19.37,19.27,19.29,59500.0,14.6503,14.6958,14.6199,14.6351,59500.0
2011-12-23 10:30:00,19.29,19.3,19.27,19.29,54800.0,14.6351,14.6427,14.6199,14.6351,54800.0
2011-12-23 11:00:00,19.29,19.38,19.29,19.38,45100.0,14.6351,14.7034,14.6351,14.7034,45100.0
2011-12-23 11:30:00,19.37,19.45,19.33,19.44,42900.0,14.6958,14.7565,14.6655,14.7489,42900.0
2011-12-23 12:00:00,19.43,19.49,19.39,19.48,31900.0,14.7413,14.7869,14.711,14.7793,31900.0
2011-12-23 12:30:00,19.48,19.49,19.43,19.49,42500.0,14.7793,14.7869,14.7413,14.7869,42500.0
2011-12-23 13:00:00,19.49,19.49,19.46,19.47,27700.0,14.7869,14.7869,14.7641,14.7717,27700.0
2011-12-23 13:30:00,19.46,19.58,19.46,19.57,42600.0,14.7641,14.8551,14.7641,14.8476,42600.0
2011-12-23 14:00:00,19.56,19.56,19.49,19.5,19800.0,14.84,14.84,14.7869,14.7944,19800.0
2011-12-23 14:30:00,19.5,19.52,19.49,19.52,20800.0,14.7944,14.8096,14.7869,14.8096,20800.0
2011-12-23 15:00:00,19.52,19.56,19.51,19.55,36400.0,14.8096,14.84,14.802,14.8324,36400.0
2011-12-23 15:30:00,19.55,19.58,19.52,19.56,101000.0,14.8324,14.8551,14.8096,14.84,101000.0
2011-12-27 09:30:00,19.55,19.56,19.39,19.45,38000.0,14.8324,14.84,14.711,14.7565,38000.0
2011-12-27 10:00:00,19.44,19.51,19.32,19.37,97800.0,14.7489,14.802,14.6579,14.6958,97800.0
2011-12-27 10:30:00,19.38,19.38,19.22,19.24,83600.0,14.7034,14.7034,14.582,14.5972,83600.0
2011-12-27 11:00:00,19.23,19.3,19.22,19.26,86200.0,14.5896,14.6427,14.582,14.6124,86200.0
2011-12-27 11:30:00,19.26,19.27,19.12,19.18,72300.0,14.6124,14.6199,14.5061,14.5517,72300.0
2011-12-27 12:00:00,19.18,19.2,19.12,19.12,53400.0,14.5517,14.5668,14.5061,14.5061,53400.0
2011-12-27 12:30:00,19.11,19.12,19.08,19.11,121800.0,14.4986,14.5061,14.4758,14.4986,121800.0
2011-12-27 13:00:00,19.1,19.14,19.1,19.13,54700.0,14.491,14.5213,14.491,14.5137,54700.0
2011-12-27 13:30:00,19.13,19.17,19.13,19.14,67500.0,14.5137,14.5441,14.5137,14.5213,67500.0
2011-12-27 14:00:00,19.14,19.15,19.03,19.04,170700.0,14.5213,14.5289,14.4379,14.4454,170700.0
2011-12-27 14:30:00,19.04,19.08,19.03,19.05,123500.0,14.4454,14.4758,14.4379,14.453,123500.0
2011-12-27 15:00:00,19.06,19.12,19.04,19.09,169100.0,14.4606,14.5061,14.4454,14.4834,169100.0
2011-12-27 15:30:00,19.09,19.1,19.03,19.06,196800.0,14.4834,14.491,14.4379,14.4606,196800.0
2011-12-28 09:30:00,19.11,19.11,18.76,18.79,211600.0,14.4986,14.4986,14.233,14.2558,211600.0
2011-12-28 10:00:00,18.79,18.82,18.71,18.71,98400.0,14.2558,14.2785,14.1951,14.1951,98400.0
2011-12-28 10:30:00,18.72,18.74,18.6,18.61,78900.0,14.2027,14.2178,14.1116,14.1192,78900.0
2011-12-28 11:00:00,18.6,18.68,18.59,18.67,66800.0,14.1116,14.1723,14.104,14.1647,66800.0
2011-12-28 11:30:00,18.66,18.67,18.53,18.56,57500.0,14.1571,14.1647,14.0585,14.0813,57500.0
2011-12-28 12:00:00,18.56,18.6,18.55,18.59,34200.0,14.0813,14.1116,14.0737,14.104,34200.0
2011-12-28 12:30:00,18.59,18.64,18.55,18.55,55500.0,14.104,14.142,14.0737,14.0737,55500.0
2011-12-28 13:00:00,18.56,18.67,18.55,18.64,52700.0,14.0813,14.1647,14.0737,14.142,52700.0
2011-12-28 13:30:00,18.64,18.66,18.61,18.63,55600.0,14.142,14.1571,14.1192,14.1344,55600.0
2011-12-28 14:00:00,18.64,18.64,18.49,18.51,68500.0,14.142,14.142,14.0282,14.0433,68500.0
2011-12-28 14:30:00,18.51,18.51,18.48,18.48,64100.0,14.0433,14.0433,14.0206,14.0206,64100.0
2011-12-28 15:00:00,18.48,18.57,18.47,18.48,118600.0,14.0206,14.0889,14.013,14.0206,118600.0
2011-12-28 15:30:00,18.48,18.48,18.38,18.43,429200.0,14.0206,14.0206,13.9447,13.9826,429200.0
2011-12-29 09:30:00,18.51,18.58,18.43,18.45,61600.0,14.0433,14.0964,13.9826,13.9978,61600.0
2011-12-29 10:00:00,18.46,18.47,18.36,18.4,56000.0,14.0054,14.013,13.9295,13.9599,56000.0
2011-12-29 10:30:00,18.4,18.45,18.4,18.44,68100.0,13.9599,13.9978,13.9599,13.9902,68100.0
2011-12-29 11:00:00,18.45,18.5,18.39,18.48,74200.0,13.9978,14.0358,13.9523,14.0206,74200.0
2011-12-29 11:30:00,18.47,18.51,18.47,18.5,40200.0,14.013,14.0433,14.013,14.0358,40200.0
2011-12-29 12:00:00,18.5,18.51,18.48,18.5,31300.0,14.0358,14.0433,14.0206,14.0358,31300.0
2011-12-29 12:30:00,18.49,18.5,18.47,18.49,34000.0,14.0282,14.0358,14.013,14.0282,34000.0
2011-12-29 13:00:00,18.5,18.51,18.45,18.46,38300.0,14.0358,14.0433,13.9978,14.0054,38300.0
2011-12-29 13:30:00,18.46,18.49,18.45,18.49,65000.0,14.0054,14.0282,13.9978,14.0282,65000.0
2011-12-29 14:00:00,18.49,18.52,18.48,18.5,44500.0,14.0282,14.0509,14.0206,14.0358,44500.0
2011-12-29 14:30:00,18.51,18.51,18.5,18.5,39100.0,14.0433,14.0433,14.0358,14.0358,39100.0
2011-12-29 15:00:00,18.51,18.61,18.5,18.61,89100.0,14.0433,14.1192,14.0358,14.1192,89100.0
2011-12-29 15:30:00,18.61,18.66,18.59,18.61,182300.0,14.1192,14.1571,14.104,14.1192,182300.0
2011-12-30 09:30:00,18.56,18.57,18.49,18.53,46100.0,14.0813,14.0889,14.0282,14.0585,46100.0
2011-12-30 10:00:00,18.54,18.54,18.46,18.46,46400.0,14.0661,14.0661,14.0054,14.0054,46400.0
2011-12-30 10:30:00,18.46,18.47,18.43,18.43,44800.0,14.0054,14.013,13.9826,13.9826,44800.0
2011-12-30 11:00:00,18.44,18.45,18.35,18.38,95100.0,13.9902,13.9978,13.9219,13.9447,95100.0
2011-12-30 11:30:00,18.39,18.43,18.38,18.42,105400.0,13.9523,13.9826,13.9447,13.9751,105400.0
2011-12-30 12:00:00,18.43,18.43,18.4,18.41,53100.0,13.9826,13.9826,13.9599,13.9675,53100.0
2011-12-30 12:30:00,18.42,18.55,18.42,18.53,100200.0,13.9751,14.0737,13.9751,14.0585,100200.0
2011-12-30 13:00:00,18.52,18.55,18.49,18.49,63300.0,14.0509,14.0737,14.0282,14.0282,63300.0
2011-12-30 13:30:00,18.5,18.5,18.48,18.49,20300.0,14.0358,14.0358,14.0206,14.0282,20300.0
2011-12-30 14:00:00,18.48,18.51,18.48,18.5,68900.0,14.0206,14.0433,14.0206,14.0358,68900.0
2011-12-30 14:30:00,18.5,18.51,18.48,18.5,66000.0,14.0358,14.0433,14.0206,14.0358,66000.0
2011-12-30 15:00:00,18.5,18.57,18.49,18.57,91000.0,14.0358,14.0889,14.0282,14.0889,91000.0
2011-12-30 15:30:00,18.57,18.57,18.48,18.48,240000.0,14.0889,14.0889,14.0206,14.0206,240000.0
2012-01-03 09:30:00,18.82,18.91,18.46,18.57,141400.0,14.2785,14.3468,14.0054,14.0889,141400.0
2012-01-03 10:00:00,18.56,18.71,18.49,18.71,133100.0,14.0813,14.1951,14.0282,14.1951,133100.0
2012-01-03 10:30:00,18.7,18.8,18.7,18.74,98300.0,14.1875,14.2634,14.1875,14.2178,98300.0
2012-01-03 11:00:00,18.74,18.74,18.7,18.72,59200.0,14.2178,14.2178,14.1875,14.2027,59200.0
2012-01-03 11:30:00,18.71,18.78,18.62,18.68,273400.0,14.1951,14.2482,14.1268,14.1723,273400.0
2012-01-03 12:00:00,18.67,18.68,18.61,18.62,84300.0,14.1647,14.1723,14.1192,14.1268,84300.0
2012-01-03 12:30:00,18.62,18.62,18.52,18.53,71700.0,14.1268,14.1268,14.0509,14.0585,71700.0
2012-01-03 13:00:00,18.54,18.57,18.49,18.5,125600.0,14.0661,14.0889,14.0282,14.0358,125600.0
2012-01-03 13:30:00,18.5,18.59,18.46,18.59,103900.0,14.0358,14.104,14.0054,14.104,103900.0
2012-01-03 14:00:00,18.59,18.61,18.54,18.61,104200.0,14.104,14.1192,14.0661,14.1192,104200.0
2012-01-03 14:30:00,18.61,18.64,18.59,18.63,119900.0,14.1192,14.142,14.104,14.1344,119900.0
2012-01-03 15:00:00,18.64,18.65,18.54,18.58,126600.0,14.142,14.1496,14.0661,14.0964,126600.0
2012-01-03 15:30:00,18.58,18.64,18.51,18.56,245700.0,14.0964,14.142,14.0433,14.0813,245700.0
2012-01-04 09:30:00,18.53,18.69,18.53,18.63,86800.0,14.0585,14.1799,14.0585,14.1344,86800.0
2012-01-04 10:00:00,18.64,18.66,18.6,18.6,35200.0,14.142,14.1571,14.1116,14.1116,35200.0
2012-01-04 10:30:00,18.6,18.67,18.58,18.66,71600.0,14.1116,14.1647,14.0964,14.1571,71600.0
2012-01-04 11:00:00,18.67,18.71,18.65,18.66,38300.0,14.1647,14.1951,14.1496,14.1571,38300.0
2012-01-04 11:30:00,18.67,18.71,18.63,18.64,44900.0,14.1647,14.1951,14.1344,14.142,44900.0
2012-01-04 12:00:00,18.64,18.7,18.63,18.68,50700.0,14.142,14.1875,14.1344,14.1723,50700.0
2012-01-04 12:30:00,18.68,18.68,18.62,18.63,30100.0,14.1723,14.1723,14.1268,14.1344,30100.0
2012-01-04 13:00:00,18.62,18.64,18.59,18.61,60700.0,14.1268,14.142,14.104,14.1192,60700.0
2012-01-04 13:30:00,18.61,18.61,18.59,18.6,133100.0,14.1192,14.1192,14.104,14.1116,133100.0
2012-01-04 14:00:00,18.6,18.6,18.56,18.59,32900.0,14.1116,14.1116,14.0813,14.104,32900.0
2012-01-04 14:30:00,18.59,18.6,18.58,18.6,75800.0,14.104,14.1116,14.0964,14.1116,75800.0
2012-01-04 15:00:00,18.6,18.6,18.56,18.57,97200.0,14.1116,14.1116,14.0813,14.0889,97200.0
2012-01-04 15:30:00,18.57,18.57,18.51,18.54,159800.0,14.0889,14.0889,14.0433,14.0661,159800.0
2012-01-05 09:30:00,18.42,18.45,18.12,18.13,82600.0,13.9751,13.9978,13.7475,13.755,82600.0
2012-01-05 10:00:00,18.13,18.13,17.94,18.0,293800.0,13.755,13.755,13.6109,13.6564,293800.0
2012-01-05 10:30:00,18.0,18.0,17.93,18.0,126500.0,13.6564,13.6564,13.6033,13.6564,126500.0
2012-01-05 11:00:00,18.0,18.01,17.97,17.98,104200.0,13.6564,13.664,13.6336,13.6412,104200.0
2012-01-05 11:30:00,17.98,18.01,17.98,17.99,82600.0,13.6412,13.664,13.6412,13.6488,82600.0
2012-01-05 12:00:00,18.0,18.01,17.96,17.98,109200.0,13.6564,13.664,13.6261,13.6412,109200.0
2012-01-05 12:30:00,17.98,18.0,17.96,18.0,63500.0,13.6412,13.6564,13.6261,13.6564,63500.0
2012-01-05 13:00:00,18.0,18.04,17.99,18.04,83200.0,13.6564,13.6868,13.6488,13.6868,83200.0
2012-01-05 13:30:00,18.04,18.16,18.03,18.14,259300.0,13.6868,13.7778,13.6792,13.7626,259300.0
2012-01-05 14:00:00,18.14,18.15,18.09,18.1,149100.0,13.7626,13.7702,13.7247,13.7323,149100.0
2012-01-05 14:30:00,18.1,18.15,18.08,18.13,209500.0,13.7323,13.7702,13.7171,13.755,209500.0
2012-01-05 15:00:00,18.13,18.15,18.1,18.12,153400.0,13.755,13.7702,13.7323,13.7475,153400.0
2012-01-05 15:30:00,18.11,18.12,18.02,18.02,411800.0,13.7399,13.7475,13.6716,13.6716,411800.0
2012-01-06 09:30:00,18.11,18.32,18.05,18.2,131200.0,13.7399,13.8992,13.6943,13.8081,131200.0
2012-01-06 10:00:00,18.21,18.35,18.12,18.31,220600.0,13.8157,13.9219,13.7475,13.8916,220600.0
2012-01-06 10:30:00,18.32,18.53,18.31,18.46,78400.0,13.8992,14.0585,13.8916,14.0054,78400.0
2012-01-06 11:00:00,18.47,18.56,18.41,18.51,68600.0,14.013,14.0813,13.9675,14.0433,68600.0
2012-01-06 11:30:00,18.51,18.55,18.5,18.52,49200.0,14.0433,14.0737,14.0358,14.0509,49200.0
2012-01-06 12:00:00,18.51,18.53,18.45,18.48,102800.0,14.0433,14.0585,13.9978,14.0206,102800.0
2012-01-06 12:30:00,18.48,18.48,18.38,18.44,32300.0,14.0206,14.0206,13.9447,13.9902,32300.0
2012-01-06 13:00:00,18.43,18.46,18.36,18.46,42300.0,13.9826,14.0054,13.9295,14.0054,42300.0
2012-01-06 13:30:00,18.46,18.47,18.38,18.43,68200.0,14.0054,14.013,13.9447,13.9826,68200.0
2012-01-06 14:00:00,18.44,18.46,18.34,18.35,66100.0,13.9902,14.0054,13.9144,13.9219,66100.0
2012-01-06 14:30:00,18.36,18.36,18.23,18.26,132100.0,13.9295,13.9295,13.8309,13.8537,132100.0
2012-01-06 15:00:00,18.26,18.44,18.23,18.36,145800.0,13.8537,13.9902,13.8309,13.9295,145800.0
2012-01-06 15:30:00,18.35,18.38,18.28,18.3,187100.0,13.9219,13.9447,13.8688,13.884,187100.0
2012-01-09 09:30:00,18.39,18.51,18.37,18.5,48600.0,13.9523,14.0433,13.9371,14.0358,48600.0
2012-01-09 10:00:00,18.48,18.62,18.47,18.62,63300.0,14.0206,14.1268,14.013,14.1268,63300.0
2012-01-09 10:30:00,18.6,18.62,18.46,18.52,29300.0,14.1116,14.1268,14.0054,14.0509,29300.0
2012-01-09 11:00:00,18.51,18.56,18.45,18.47,54600.0,14.0433,14.0813,13.9978,14.013,54600.0
2012-01-09 11:30:00,18.48,18.54,18.47,18.49,26900.0,14.0206,14.0661,14.013,14.0282,26900.0
2012-01-09 12:00:00,18.49,18.52,18.48,18.52,16600.0,14.0282,14.0509,14.0206,14.0509,16600.0
2012-01-09 12:30:00,18.51,18.55,18.51,18.54,76000.0,14.0433,14.0737,14.0433,14.0661,76000.0
2012-01-09 13:00:00,18.54,18.58,18.52,18.57,31800.0,14.0661,14.0964,14.0509,14.0889,31800.0
2012-01-09 13:30:00,18.57,18.57,18.52,18.57,33000.0,14.0889,14.0889,14.0509,14.0889,33000.0
2012-01-09 14:00:00,18.57,18.59,18.55,18.56,47400.0,14.0889,14.104,14.0737,14.0813,47400.0
2012-01-09 14:30:00,18.55,18.59,18.52,18.53,28400.0,14.0737,14.104,14.0509,14.0585,28400.0
2012-01-09 15:00:00,18.52,18.55,18.5,18.51,46200.0,14.0509,14.0737,14.0358,14.0433,46200.0
2012-01-09 15:30:00,18.5,18.52,18.48,18.48,126100.0,14.0358,14.0509,14.0206,14.0206,126100.0
2012-01-10 09:30:00,18.72,18.76,18.59,18.64,48200.0,14.2027,14.233,14.104,14.142,48200.0
2012-01-10 10:00:00,18.64,18.7,18.64,18.66,35200.0,14.142,14.1875,14.142,14.1571,35200.0
2012-01-10 10:30:00,18.65,18.86,18.62,18.85,54400.0,14.1496,14.3089,14.1268,14.3013,54400.0
2012-01-10 11:00:00,18.84,18.85,18.79,18.79,33300.0,14.2937,14.3013,14.2558,14.2558,33300.0
2012-01-10 11:30:00,18.8,18.8,18.74,18.75,21500.0,14.2634,14.2634,14.2178,14.2254,21500.0
2012-01-10 12:00:00,18.75,18.77,18.67,18.67,34000.0,14.2254,14.2406,14.1647,14.1647,34000.0
2012-01-10 12:30:00,18.67,18.7,18.65,18.7,30000.0,14.1647,14.1875,14.1496,14.1875,30000.0
2012-01-10 13:00:00,18.7,18.71,18.68,18.7,27600.0,14.1875,14.1951,14.1723,14.1875,27600.0
2012-01-10 13:30:00,18.7,18.72,18.59,18.6,45100.0,14.1875,14.2027,14.104,14.1116,45100.0
2012-01-10 14:00:00,18.61,18.63,18.6,18.6,33700.0,14.1192,14.1344,14.1116,14.1116,33700.0
2012-01-10 14:30:00,18.6,18.64,18.57,18.62,51600.0,14.1116,14.142,14.0889,14.1268,51600.0
2012-01-10 15:00:00,18.63,18.68,18.62,18.68,43100.0,14.1344,14.1723,14.1268,14.1723,43100.0
2012-01-10 15:30:00,18.68,18.72,18.65,18.71,145100.0,14.1723,14.2027,14.1496,14.1951,145100.0
2012-01-11 09:30:00,18.72,18.81,18.64,18.76,29000.0,14.2027,14.2709,14.142,14.233,29000.0
2012-01-11 10:00:00,18.77,18.94,18.76,18.93,54600.0,14.2406,14.3696,14.233,14.362,54600.0
2012-01-11 10:30:00,18.93,18.99,18.91,18.95,28100.0,14.362,14.4075,14.3468,14.3772,28100.0
2012-01-11 11:00:00,18.96,18.96,18.84,18.87,39800.0,14.3848,14.3848,14.2937,14.3165,39800.0
2012-01-11 11:30:00,18.86,18.96,18.86,18.92,31500.0,14.3089,14.3848,14.3089,14.3544,31500.0
2012-01-11 12:00:00,18.92,18.95,18.9,18.93,35100.0,14.3544,14.3772,14.3392,14.362,35100.0
2012-01-11 12:30:00,18.93,18.94,18.9,18.91,21000.0,14.362,14.3696,14.3392,14.3468,21000.0
2012-01-11 13:00:00,18.9,18.96,18.89,18.96,22400.0,14.3392,14.3848,14.3316,14.3848,22400.0
2012-01-11 13:30:00,18.95,18.99,18.95,18.95,21800.0,14.3772,14.4075,14.3772,14.3772,21800.0
2012-01-11 14:00:00,18.95,18.99,18.95,18.98,30400.0,14.3772,14.4075,14.3772,14.3999,30400.0
2012-01-11 14:30:00,18.98,19.01,18.97,19.0,55600.0,14.3999,14.4227,14.3923,14.4151,55600.0
2012-01-11 15:00:00,19.01,19.01,18.98,18.99,52400.0,14.4227,14.4227,14.3999,14.4075,52400.0
2012-01-11 15:30:00,18.99,18.99,18.93,18.95,118700.0,14.4075,14.4075,14.362,14.3772,118700.0
2012-01-12 09:30:00,18.92,19.03,18.9,18.98,48300.0,14.3544,14.4379,14.3392,14.3999,48300.0
2012-01-12 10:00:00,18.98,18.98,18.86,18.97,103100.0,14.3999,14.3999,14.3089,14.3923,103100.0
2012-01-12 10:30:00,18.95,19.0,18.93,18.94,51200.0,14.3772,14.4151,14.362,14.3696,51200.0
2012-01-12 11:00:00,18.93,19.05,18.93,19.02,58200.0,14.362,14.453,14.362,14.4303,58200.0
2012-01-12 11:30:00,19.01,19.02,18.93,18.93,30600.0,14.4227,14.4303,14.362,14.362,30600.0
2012-01-12 12:00:00,18.93,18.95,18.91,18.92,25200.0,14.362,14.3772,14.3468,14.3544,25200.0
2012-01-12 12:30:00,18.92,18.96,18.9,18.93,22800.0,14.3544,14.3848,14.3392,14.362,22800.0
2012-01-12 13:00:00,18.93,18.96,18.91,18.95,25200.0,14.362,14.3848,14.3468,14.3772,25200.0
2012-01-12 13:30:00,18.95,18.98,18.95,18.97,32100.0,14.3772,14.3999,14.3772,14.3923,32100.0
2012-01-12 14:00:00,18.98,18.98,18.94,18.94,32800.0,14.3999,14.3999,14.3696,14.3696,32800.0
2012-01-12 14:30:00,18.95,18.98,18.93,18.94,30000.0,14.3772,14.3999,14.362,14.3696,30000.0
2012-01-12 15:00:00,18.94,18.95,18.91,18.94,42300.0,14.3696,14.3772,14.3468,14.3696,42300.0
2012-01-12 15:30:00,18.94,18.94,18.88,18.9,86500.0,14.3696,14.3696,14.3241,14.3392,86500.0
2012-01-13 09:30:00,18.79,19.03,18.72,19.01,65600.0,14.2558,14.4379,14.2027,14.4227,65600.0
2012-01-13 10:00:00,18.99,19.01,18.76,18.84,56600.0,14.4075,14.4227,14.233,14.2937,56600.0
2012-01-13 10:30:00,18.84,18.86,18.73,18.75,42400.0,14.2937,14.3089,14.2103,14.2254,42400.0
2012-01-13 11:00:00,18.75,18.89,18.75,18.86,59000.0,14.2254,14.3316,14.2254,14.3089,59000.0
2012-01-13 11:30:00,18.85,18.9,18.82,18.87,32500.0,14.3013,14.3392,14.2785,14.3165,32500.0
2012-01-13 12:00:00,18.87,18.87,18.81,18.83,30700.0,14.3165,14.3165,14.2709,14.2861,30700.0
2012-01-13 12:30:00,18.82,18.94,18.82,18.94,29700.0,14.2785,14.3696,14.2785,14.3696,29700.0
2012-01-13 13:00:00,18.94,18.94,18.88,18.88,31900.0,14.3696,14.3696,14.3241,14.3241,31900.0
2012-01-13 13:30:00,18.88,18.88,18.83,18.88,21100.0,14.3241,14.3241,14.2861,14.3241,21100.0
2012-01-13 14:00:00,18.88,18.99,18.86,18.99,51100.0,14.3241,14.4075,14.3089,14.4075,51100.0
2012-01-13 14:30:00,18.99,19.06,18.99,19.04,71500.0,14.4075,14.4606,14.4075,14.4454,71500.0
2012-01-13 15:00:00,19.05,19.14,19.03,19.13,131000.0,14.453,14.5213,14.4379,14.5137,131000.0
2012-01-13 15:30:00,19.13,19.21,19.13,19.18,297000.0,14.5137,14.5744,14.5137,14.5517,297000.0
2012-01-17 09:30:00,19.31,19.44,19.13,19.13,41300.0,14.6503,14.7489,14.5137,14.5137,41300.0
2012-01-17 10:00:00,19.13,19.14,18.97,19.0,75900.0,14.5137,14.5213,14.3923,14.4151,75900.0
2012-01-17 10:30:00,19.0,19.04,19.0,19.01,52800.0,14.4151,14.4454,14.4151,14.4227,52800.0
2012-01-17 11:00:00,19.0,19.02,18.93,18.93,45700.0,14.4151,14.4303,14.362,14.362,45700.0
2012-01-17 11:30:00,18.93,19.01,18.92,18.97,24300.0,14.362,14.4227,14.3544,14.3923,24300.0
2012-01-17 12:00:00,18.97,18.98,18.93,18.93,26300.0,14.3923,14.3999,14.362,14.362,26300.0
2012-01-17 12:30:00,18.93,18.95,18.85,18.94,35100.0,14.362,14.3772,14.3013,14.3696,35100.0
2012-01-17 13:00:00,18.94,18.96,18.86,18.87,32800.0,14.3696,14.3848,14.3089,14.3165,32800.0
2012-01-17 13:30:00,18.86,18.87,18.84,18.85,10700.0,14.3089,14.3165,14.2937,14.3013,10700.0
2012-01-17 14:00:00,18.84,18.85,18.81,18.82,18900.0,14.2937,14.3013,14.2709,14.2785,18900.0
2012-01-17 14:30:00,18.81,18.87,18.77,18.79,134200.0,14.2709,14.3165,14.2406,14.2558,134200.0
2012-01-17 15:00:00,18.79,18.8,18.66,18.72,75900.0,14.2558,14.2634,14.1571,14.2027,75900.0
2012-01-17 15:30:00,18.71,18.78,18.69,18.73,158800.0,14.1951,14.2482,14.1799,14.2103,158800.0
2012-01-18 09:30:00,18.7,18.7,18.49,18.54,57200.0,14.1875,14.1875,14.0282,14.0661,57200.0
2012-01-18 10:00:00,18.55,18.72,18.54,18.71,41400.0,14.0737,14.2027,14.0661,14.1951,41400.0
2012-01-18 10:30:00,18.71,18.72,18.66,18.69,51400.0,14.1951,14.2027,14.1571,14.1799,51400.0
2012-01-18 11:00:00,18.69,18.79,18.67,18.79,39300.0,14.1799,14.2558,14.1647,14.2558,39300.0
2012-01-18 11:30:00,18.8,18.84,18.79,18.79,32600.0,14.2634,14.2937,14.2558,14.2558,32600.0
2012-01-18 12:00:00,18.79,18.89,18.79,18.88,23600.0,14.2558,14.3316,14.2558,14.3241,23600.0
2012-01-18 12:30:00,18.88,18.96,18.88,18.95,29500.0,14.3241,14.3848,14.3241,14.3772,29500.0
2012-01-18 13:00:00,18.96,18.96,18.95,18.95,11700.0,14.3848,14.3848,14.3772,14.3772,11700.0
2012-01-18 13:30:00,18.95,18.99,18.91,18.92,25000.0,14.3772,14.4075,14.3468,14.3544,25000.0
2012-01-18 14:00:00,18.93,19.03,18.92,19.03,31300.0,14.362,14.4379,14.3544,14.4379,31300.0
2012-01-18 14:30:00,19.03,19.04,18.98,18.99,50400.0,14.4379,14.4454,14.3999,14.4075,50400.0
2012-01-18 15:00:00,19.0,19.07,18.99,19.06,66200.0,14.4151,14.4682,14.4075,14.4606,66200.0
2012-01-18 15:30:00,19.06,19.21,19.06,19.21,296700.0,14.4606,14.5744,14.4606,14.5744,296700.0
2012-01-19 09:30:00,19.18,19.38,19.18,19.35,90900.0,14.5517,14.7034,14.5517,14.6806,90900.0
2012-01-19 10:00:00,19.34,19.35,19.26,19.33,66200.0,14.6731,14.6806,14.6124,14.6655,66200.0
2012-01-19 10:30:00,19.33,19.42,19.33,19.41,38500.0,14.6655,14.7337,14.6655,14.7262,38500.0
2012-01-19 11:00:00,19.4,19.49,19.39,19.48,47500.0,14.7186,14.7869,14.711,14.7793,47500.0
2012-01-19 11:30:00,19.48,19.53,19.42,19.46,47300.0,14.7793,14.8172,14.7337,14.7641,47300.0
2012-01-19 12:00:00,19.46,19.49,19.41,19.49,51700.0,14.7641,14.7869,14.7262,14.7869,51700.0
2012-01-19 12:30:00,19.49,19.53,19.48,19.53,24800.0,14.7869,14.8172,14.7793,14.8172,24800.0
2012-01-19 13:00:00,19.54,19.54,19.5,19.51,38200.0,14.8248,14.8248,14.7944,14.802,38200.0
2012-01-19 13:30:00,19.51,19.59,19.51,19.55,53500.0,14.802,14.8627,14.802,14.8324,53500.0
2012-01-19 14:00:00,19.56,19.62,19.53,19.57,64000.0,14.84,14.8855,14.8172,14.8476,64000.0
2012-01-19 14:30:00,19.55,19.56,19.5,19.51,68900.0,14.8324,14.84,14.7944,14.802,68900.0
2012-01-19 15:00:00,19.51,19.58,19.5,19.56,56600.0,14.802,14.8551,14.7944,14.84,56600.0
2012-01-19 15:30:00,19.55,19.67,19.55,19.67,252200.0,14.8324,14.9234,14.8324,14.9234,252200.0
2012-01-20 09:30:00,19.67,19.68,19.56,19.61,60200.0,14.9234,14.931,14.84,14.8779,60200.0
2012-01-20 10:00:00,19.61,19.62,19.59,19.61,45600.0,14.8779,14.8855,14.8627,14.8779,45600.0
2012-01-20 10:30:00,19.6,19.66,19.59,19.6,49800.0,14.8703,14.9158,14.8627,14.8703,49800.0
2012-01-20 11:00:00,19.6,19.62,19.59,19.6,26800.0,14.8703,14.8855,14.8627,14.8703,26800.0
2012-01-20 11:30:00,19.61,19.62,19.58,19.62,25100.0,14.8779,14.8855,14.8551,14.8855,25100.0
2012-01-20 12:00:00,19.61,19.67,19.61,19.65,47400.0,14.8779,14.9234,14.8779,14.9082,47400.0
2012-01-20 12:30:00,19.64,19.67,19.64,19.67,36700.0,14.9007,14.9234,14.9007,14.9234,36700.0
2012-01-20 13:00:00,19.66,19.67,19.65,19.66,39100.0,14.9158,14.9234,14.9082,14.9158,39100.0
2012-01-20 13:30:00,19.67,19.67,19.62,19.67,114500.0,14.9234,14.9234,14.8855,14.9234,114500.0
2012-01-20 14:00:00,19.66,19.68,19.66,19.67,44700.0,14.9158,14.931,14.9158,14.9234,44700.0
2012-01-20 14:30:00,19.67,19.72,19.65,19.72,85100.0,14.9234,14.9614,14.9082,14.9614,85100.0
2012-01-20 15:00:00,19.71,19.74,19.69,19.74,79300.0,14.9538,14.9765,14.9386,14.9765,79300.0
2012-01-20 15:30:00,19.74,19.82,19.73,19.76,192100.0,14.9765,15.0372,14.9689,14.9917,192100.0
2012-01-23 09:30:00,19.75,19.87,19.74,19.83,24900.0,14.9841,15.0752,14.9765,15.0448,24900.0
2012-01-23 10:00:00,19.84,19.92,19.84,19.9,34300.0,15.0524,15.1131,15.0524,15.0979,34300.0
2012-01-23 10:30:00,19.9,19.98,19.88,19.98,71100.0,15.0979,15.1586,15.0827,15.1586,71100.0
2012-01-23 11:00:00,19.97,19.98,19.92,19.97,72800.0,15.151,15.1586,15.1131,15.151,72800.0
2012-01-23 11:30:00,19.96,20.02,19.9,19.92,79900.0,15.1434,15.189,15.0979,15.1131,79900.0
2012-01-23 12:00:00,19.91,20.01,19.88,20.0,81300.0,15.1055,15.1814,15.0827,15.1738,81300.0
2012-01-23 12:30:00,20.01,20.03,19.97,19.98,51700.0,15.1814,15.1965,15.151,15.1586,51700.0
2012-01-23 13:00:00,19.98,20.03,19.98,20.03,53300.0,15.1586,15.1965,15.1586,15.1965,53300.0
2012-01-23 13:30:00,20.03,20.05,20.01,20.05,56900.0,15.1965,15.2117,15.1814,15.2117,56900.0
2012-01-23 14:00:00,20.05,20.05,19.95,19.95,43700.0,15.2117,15.2117,15.1359,15.1359,43700.0
2012-01-23 14:30:00,19.96,19.97,19.87,19.94,63300.0,15.1434,15.151,15.0752,15.1283,63300.0
2012-01-23 15:00:00,19.94,19.97,19.91,19.96,70300.0,15.1283,15.151,15.1055,15.1434,70300.0
2012-01-23 15:30:00,19.96,19.99,19.94,19.96,146100.0,15.1434,15.1662,15.1283,15.1434,146100.0
2012-01-24 09:30:00,19.83,19.86,19.65,19.66,44600.0,15.0448,15.0676,14.9082,14.9158,44600.0
2012-01-24 10:00:00,19.66,19.69,19.63,19.66,36700.0,14.9158,14.9386,14.8931,14.9158,36700.0
2012-01-24 10:30:00,19.66,19.7,19.62,19.7,37200.0,14.9158,14.9462,14.8855,14.9462,37200.0
2012-01-24 11:00:00,19.71,19.88,19.71,19.88,45600.0,14.9538,15.0827,14.9538,15.0827,45600.0
2012-01-24 11:30:00,19.87,19.88,19.74,19.74,42400.0,15.0752,15.0827,14.9765,14.9765,42400.0
2012-01-24 12:00:00,19.75,19.92,19.75,19.91,42200.0,14.9841,15.1131,14.9841,15.1055,42200.0
2012-01-24 12:30:00,19.92,19.94,19.87,19.93,22700.0,15.1131,15.1283,15.0752,15.1207,22700.0
2012-01-24 13:00:00,19.92,19.95,19.89,19.92,44800.0,15.1131,15.1359,15.0903,15.1131,44800.0
2012-01-24 13:30:00,19.91,19.93,19.89,19.93,18000.0,15.1055,15.1207,15.0903,15.1207,18000.0
2012-01-24 14:00:00,19.92,19.94,19.92,19.93,39000.0,15.1131,15.1283,15.1131,15.1207,39000.0
2012-01-24 14:30:00,19.92,19.94,19.83,19.84,30300.0,15.1131,15.1283,15.0448,15.0524,30300.0
2012-01-24 15:00:00,19.83,19.89,19.79,19.87,52800.0,15.0448,15.0903,15.0145,15.0752,52800.0
2012-01-24 15:30:00,19.87,19.92,19.84,19.91,125900.0,15.0752,15.1131,15.0524,15.1055,125900.0
2012-01-25 09:30:00,19.9,19.97,19.8,19.9,35300.0,15.0979,15.151,15.022,15.0979,35300.0
2012-01-25 10:00:00,19.89,19.99,19.89,19.93,41600.0,15.0903,15.1662,15.0903,15.1207,41600.0
2012-01-25 10:30:00,19.91,19.92,19.8,19.81,58700.0,15.1055,15.1131,15.022,15.0296,58700.0
2012-01-25 11:00:00,19.81,19.82,19.69,19.78,52800.0,15.0296,15.0372,14.9386,15.0069,52800.0
2012-01-25 11:30:00,19.78,19.79,19.74,19.79,33600.0,15.0069,15.0145,14.9765,15.0145,33600.0
2012-01-25 12:00:00,19.78,19.88,19.67,19.74,61600.0,15.0069,15.0827,14.9234,14.9765,61600.0
2012-01-25 12:30:00,19.74,19.77,19.66,19.7,44600.0,14.9765,14.9993,14.9158,14.9462,44600.0
2012-01-25 13:00:00,19.7,19.81,19.69,19.8,38400.0,14.9462,15.0296,14.9386,15.022,38400.0
2012-01-25 13:30:00,19.79,19.89,19.79,19.89,46600.0,15.0145,15.0903,15.0145,15.0903,46600.0
2012-01-25 14:00:00,19.89,19.95,19.87,19.89,34200.0,15.0903,15.1359,15.0752,15.0903,34200.0
2012-01-25 14:30:00,19.9,19.95,19.9,19.91,38100.0,15.0979,15.1359,15.0979,15.1055,38100.0
2012-01-25 15:00:00,19.91,19.96,19.89,19.94,44500.0,15.1055,15.1434,15.0903,15.1283,44500.0
2012-01-25 15:30:00,19.95,20.05,19.92,19.96,279800.0,15.1359,15.2117,15.1131,15.1434,279800.0
2012-01-26 09:30:00,20.06,20.15,19.8,19.85,73300.0,15.2193,15.2876,15.022,15.06,73300.0
2012-01-26 10:00:00,19.83,19.93,19.83,19.91,56900.0,15.0448,15.1207,15.0448,15.1055,56900.0
2012-01-26 10:30:00,19.9,19.94,19.8,19.87,90100.0,15.0979,15.1283,15.022,15.0752,90100.0
2012-01-26 11:00:00,19.87,20.06,19.87,20.06,37200.0,15.0752,15.2193,15.0752,15.2193,37200.0
2012-01-26 11:30:00,20.05,20.21,20.05,20.18,43800.0,15.2117,15.3331,15.2117,15.3104,43800.0
2012-01-26 12:00:00,20.17,20.18,20.08,20.11,22500.0,15.3028,15.3104,15.2345,15.2572,22500.0
2012-01-26 12:30:00,20.11,20.14,20.09,20.14,13500.0,15.2572,15.28,15.2421,15.28,13500.0
2012-01-26 13:00:00,20.14,20.22,20.14,20.2,19800.0,15.28,15.3407,15.28,15.3255,19800.0
2012-01-26 13:30:00,20.2,20.2,20.1,20.1,19900.0,15.3255,15.3255,15.2497,15.2497,19900.0
2012-01-26 14:00:00,20.09,20.1,20.03,20.07,25800.0,15.2421,15.2497,15.1965,15.2269,25800.0
2012-01-26 14:30:00,20.07,20.11,20.01,20.03,45200.0,15.2269,15.2572,15.1814,15.1965,45200.0
2012-01-26 15:00:00,20.03,20.03,19.97,19.97,33600.0,15.1965,15.1965,15.151,15.151,33600.0
2012-01-26 15:30:00,19.97,20.07,19.97,20.07,104600.0,15.151,15.2269,15.151,15.2269,104600.0
2012-01-27 09:30:00,20.04,20.13,19.98,20.1,34100.0,15.2041,15.2724,15.1586,15.2497,34100.0
2012-01-27 10:00:00,20.1,20.17,20.06,20.13,36100.0,15.2497,15.3028,15.2193,15.2724,36100.0
2012-01-27 10:30:00,20.13,20.15,20.09,20.12,29000.0,15.2724,15.2876,15.2421,15.2648,29000.0
2012-01-27 11:00:00,20.13,20.21,20.12,20.18,21500.0,15.2724,15.3331,15.2648,15.3104,21500.0
2012-01-27 11:30:00,20.18,20.2,20.12,20.18,41600.0,15.3104,15.3255,15.2648,15.3104,41600.0
2012-01-27 12:00:00,20.18,20.19,20.1,20.18,27000.0,15.3104,15.3179,15.2497,15.3104,27000.0
2012-01-27 12:30:00,20.17,20.19,20.14,20.16,19100.0,15.3028,15.3179,15.28,15.2952,19100.0
2012-01-27 13:00:00,20.16,20.2,20.15,20.18,20500.0,15.2952,15.3255,15.2876,15.3104,20500.0
2012-01-27 13:30:00,20.18,20.21,20.17,20.18,24700.0,15.3104,15.3331,15.3028,15.3104,24700.0
2012-01-27 14:00:00,20.18,20.21,20.16,20.17,36700.0,15.3104,15.3331,15.2952,15.3028,36700.0
2012-01-27 14:30:00,20.17,20.24,20.17,20.23,39500.0,15.3028,15.3559,15.3028,15.3483,39500.0
2012-01-27 15:00:00,20.22,20.24,20.16,20.18,57500.0,15.3407,15.3559,15.2952,15.3104,57500.0
2012-01-27 15:30:00,20.18,20.18,20.13,20.14,137200.0,15.3104,15.3104,15.2724,15.28,137200.0
2012-01-30 09:30:00,19.99,19.99,19.8,19.82,75400.0,15.1662,15.1662,15.022,15.0372,75400.0
2012-01-30 10:00:00,19.82,19.88,19.79,19.85,69600.0,15.0372,15.0827,15.0145,15.06,69600.0
2012-01-30 10:30:00,19.84,19.99,19.84,19.95,41900.0,15.0524,15.1662,15.0524,15.1359,41900.0
2012-01-30 11:00:00,19.95,20.06,19.92,19.96,94900.0,15.1359,15.2193,15.1131,15.1434,94900.0
2012-01-30 11:30:00,19.97,19.97,19.89,19.91,50000.0,15.151,15.151,15.0903,15.1055,50000.0
2012-01-30 12:00:00,19.9,19.92,19.82,19.83,39800.0,15.0979,15.1131,15.0372,15.0448,39800.0
2012-01-30 12:30:00,19.82,19.83,19.74,19.74,38600.0,15.0372,15.0448,14.9765,14.9765,38600.0
2012-01-30 13:00:00,19.74,19.74,19.63,19.65,52000.0,14.9765,14.9765,14.8931,14.9082,52000.0
2012-01-30 13:30:00,19.65,19.71,19.64,19.7,43300.0,14.9082,14.9538,14.9007,14.9462,43300.0
2012-01-30 14:00:00,19.7,19.83,19.65,19.82,33100.0,14.9462,15.0448,14.9082,15.0372,33100.0
2012-01-30 14:30:00,19.82,19.84,19.79,19.83,40200.0,15.0372,15.0524,15.0145,15.0448,40200.0
2012-01-30 15:00:00,19.82,19.83,19.74,19.74,61300.0,15.0372,15.0448,14.9765,14.9765,61300.0
2012-01-30 15:30:00,19.75,19.76,19.68,19.74,98600.0,14.9841,14.9917,14.931,14.9765,98600.0
2012-01-31 09:30:00,19.85,19.97,19.73,19.78,57600.0,15.06,15.151,14.9689,15.0069,57600.0
2012-01-31 10:00:00,19.78,19.86,19.73,19.84,30300.0,15.0069,15.0676,14.9689,15.0524,30300.0
2012-01-31 10:30:00,19.84,19.86,19.68,19.68,29500.0,15.0524,15.0676,14.931,14.931,29500.0
2012-01-31 11:00:00,19.69,19.8,19.64,19.76,62000.0,14.9386,15.022,14.9007,14.9917,62000.0
2012-01-31 11:30:00,19.75,19.8,19.73,19.79,24100.0,14.9841,15.022,14.9689,15.0145,24100.0
2012-01-31 12:00:00,19.79,19.79,19.74,19.76,30600.0,15.0145,15.0145,14.9765,14.9917,30600.0
2012-01-31 12:30:00,19.76,19.78,19.73,19.74,26200.0,14.9917,15.0069,14.9689,14.9765,26200.0
2012-01-31 13:00:00,19.74,19.82,19.73,19.8,27000.0,14.9765,15.0372,14.9689,15.022,27000.0
2012-01-31 13:30:00,19.79,19.83,19.77,19.79,24100.0,15.0145,15.0448,14.9993,15.0145,24100.0
2012-01-31 14:00:00,19.8,19.86,19.73,19.8,33700.0,15.022,15.0676,14.9689,15.022,33700.0
2012-01-31 14:30:00,19.8,19.89,19.8,19.83,42900.0,15.022,15.0903,15.022,15.0448,42900.0
2012-01-31 15:00:00,19.84,19.87,19.79,19.84,33200.0,15.0524,15.0752,15.0145,15.0524,33200.0
2012-01-31 15:30:00,19.85,19.88,19.72,19.73,157800.0,15.06,15.0827,14.9614,14.9689,157800.0
2012-02-01 09:30:00,19.89,20.06,19.81,19.99,60900.0,15.0903,15.2193,15.0296,15.1662,60900.0
2012-02-01 10:00:00,20.0,20.17,19.94,20.11,43000.0,15.1738,15.3028,15.1283,15.2572,43000.0
2012-02-01 10:30:00,20.1,20.2,20.05,20.19,39400.0,15.2497,15.3255,15.2117,15.3179,39400.0
2012-02-01 11:00:00,20.19,20.25,20.16,20.23,63500.0,15.3179,15.3635,15.2952,15.3483,63500.0
2012-02-01 11:30:00,20.24,20.28,20.23,20.27,70200.0,15.3559,15.3862,15.3483,15.3786,70200.0
2012-02-01 12:00:00,20.26,20.28,20.26,20.28,18400.0,15.371,15.3862,15.371,15.3862,18400.0
2012-02-01 12:30:00,20.28,20.28,20.26,20.28,32000.0,15.3862,15.3862,15.371,15.3862,32000.0
2012-02-01 13:00:00,20.28,20.3,20.27,20.28,55100.0,15.3862,15.4014,15.3786,15.3862,55100.0
2012-02-01 13:30:00,20.28,20.3,20.28,20.3,29100.0,15.3862,15.4014,15.3862,15.4014,29100.0
2012-02-01 14:00:00,20.3,20.32,20.28,20.28,47500.0,15.4014,15.4166,15.3862,15.3862,47500.0
2012-02-01 14:30:00,20.28,20.29,20.17,20.17,52100.0,15.3862,15.3938,15.3028,15.3028,52100.0
2012-02-01 15:00:00,20.17,20.19,20.13,20.14,61900.0,15.3028,15.3179,15.2724,15.28,61900.0
2012-02-01 15:30:00,20.14,20.19,20.13,20.17,162400.0,15.28,15.3179,15.2724,15.3028,162400.0
2012-02-02 09:30:00,20.24,20.24,20.01,20.12,37800.0,15.3559,15.3559,15.1814,15.2648,37800.0
2012-02-02 10:00:00,20.13,20.25,20.12,20.22,25400.0,15.2724,15.3635,15.2648,15.3407,25400.0
2012-02-02 10:30:00,20.22,20.28,20.2,20.23,44300.0,15.3407,15.3862,15.3255,15.3483,44300.0
2012-02-02 11:00:00,20.24,20.28,20.11,20.12,35800.0,15.3559,15.3862,15.2572,15.2648,35800.0
2012-02-02 11:30:00,20.11,20.15,20.09,20.14,20700.0,15.2572,15.2876,15.2421,15.28,20700.0
2012-02-02 12:00:00,20.13,20.14,20.03,20.1,30500.0,15.2724,15.28,15.1965,15.2497,30500.0
2012-02-02 12:30:00,20.09,20.1,20.01,20.01,24200.0,15.2421,15.2497,15.1814,15.1814,24200.0
2012-02-02 13:00:00,20.01,20.03,19.97,19.98,32200.0,15.1814,15.1965,15.151,15.1586,32200.0
2012-02-02 13:30:00,19.98,20.01,19.91,19.91,35900.0,15.1586,15.1814,15.1055,15.1055,35900.0
2012-02-02 14:00:00,19.91,19.92,19.86,19.87,32600.0,15.1055,15.1131,15.0676,15.0752,32600.0
2012-02-02 14:30:00,19.87,19.9,19.85,19.85,40300.0,15.0752,15.0979,15.06,15.06,40300.0
2012-02-02 15:00:00,19.85,19.92,19.84,19.92,39400.0,15.06,15.1131,15.0524,15.1131,39400.0
2012-02-02 15:30:00,19.92,19.97,19.9,19.92,99100.0,15.1131,15.151,15.0979,15.1131,99100.0
2012-02-03 09:30:00,20.71,20.77,20.48,20.63,159800.0,15.7125,15.758,15.538,15.6518,159800.0
2012-02-03 10:00:00,20.64,20.68,20.61,20.67,110200.0,15.6593,15.6897,15.6366,15.6821,110200.0
2012-02-03 10:30:00,20.68,20.68,20.61,20.63,39300.0,15.6897,15.6897,15.6366,15.6518,39300.0
2012-02-03 11:00:00,20.63,20.67,20.63,20.64,57600.0,15.6518,15.6821,15.6518,15.6593,57600.0
2012-02-03 11:30:00,20.65,20.7,20.64,20.67,36900.0,15.6669,15.7049,15.6593,15.6821,36900.0
2012-02-03 12:00:00,20.66,20.68,20.65,20.68,28400.0,15.6745,15.6897,15.6669,15.6897,28400.0
2012-02-03 12:30:00,20.69,20.71,20.65,20.7,61100.0,15.6973,15.7125,15.6669,15.7049,61100.0
2012-02-03 13:00:00,20.7,20.7,20.62,20.63,47000.0,15.7049,15.7049,15.6442,15.6518,47000.0
2012-02-03 13:30:00,20.62,20.62,20.54,20.54,46300.0,15.6442,15.6442,15.5835,15.5835,46300.0
2012-02-03 14:00:00,20.55,20.59,20.54,20.55,58600.0,15.5911,15.6214,15.5835,15.5911,58600.0
2012-02-03 14:30:00,20.56,20.57,20.5,20.51,68000.0,15.5987,15.6062,15.5531,15.5607,68000.0
2012-02-03 15:00:00,20.5,20.5,20.41,20.46,111600.0,15.5531,15.5531,15.4848,15.5228,111600.0
2012-02-03 15:30:00,20.46,20.5,20.4,20.43,213700.0,15.5228,15.5531,15.4773,15.5,213700.0
2012-02-06 09:30:00,20.36,20.37,20.25,20.28,38000.0,15.4469,15.4545,15.3635,15.3862,38000.0
2012-02-06 10:00:00,20.27,20.3,20.16,20.18,43400.0,15.3786,15.4014,15.2952,15.3104,43400.0
2012-02-06 10:30:00,20.18,20.22,20.09,20.1,49900.0,15.3104,15.3407,15.2421,15.2497,49900.0
2012-02-06 11:00:00,20.11,20.27,20.1,20.27,38300.0,15.2572,15.3786,15.2497,15.3786,38300.0
2012-02-06 11:30:00,20.27,20.34,20.26,20.32,32200.0,15.3786,15.4317,15.371,15.4166,32200.0
2012-02-06 12:00:00,20.33,20.33,20.3,20.31,22100.0,15.4242,15.4242,15.4014,15.409,22100.0
2012-02-06 12:30:00,20.31,20.33,20.31,20.32,28300.0,15.409,15.4242,15.409,15.4166,28300.0
2012-02-06 13:00:00,20.32,20.32,20.27,20.27,30200.0,15.4166,15.4166,15.3786,15.3786,30200.0
2012-02-06 13:30:00,20.28,20.32,20.27,20.31,37500.0,15.3862,15.4166,15.3786,15.409,37500.0
2012-02-06 14:00:00,20.31,20.31,20.22,20.22,33000.0,15.409,15.409,15.3407,15.3407,33000.0
2012-02-06 14:30:00,20.22,20.23,20.18,20.19,41800.0,15.3407,15.3483,15.3104,15.3179,41800.0
2012-02-06 15:00:00,20.19,20.23,20.17,20.21,88400.0,15.3179,15.3483,15.3028,15.3331,88400.0
2012-02-06 15:30:00,20.21,20.31,20.21,20.25,182500.0,15.3331,15.409,15.3331,15.3635,182500.0
2012-02-07 09:30:00,20.25,20.32,20.24,20.25,22300.0,15.3635,15.4166,15.3559,15.3635,22300.0
2012-02-07 10:00:00,20.27,20.31,20.22,20.28,20800.0,15.3786,15.409,15.3407,15.3862,20800.0
2012-02-07 10:30:00,20.27,20.3,20.25,20.28,16600.0,15.3786,15.4014,15.3635,15.3862,16600.0
2012-02-07 11:00:00,20.28,20.31,20.28,20.29,15700.0,15.3862,15.409,15.3862,15.3938,15700.0
2012-02-07 11:30:00,20.3,20.31,20.2,20.2,22600.0,15.4014,15.409,15.3255,15.3255,22600.0
2012-02-07 12:00:00,20.2,20.26,20.2,20.24,28900.0,15.3255,15.371,15.3255,15.3559,28900.0
2012-02-07 12:30:00,20.23,20.24,20.23,20.23,6500.0,15.3483,15.3559,15.3483,15.3483,6500.0
2012-02-07 13:00:00,20.24,20.25,20.23,20.24,24000.0,15.3559,15.3635,15.3483,15.3559,24000.0
2012-02-07 13:30:00,20.24,20.26,20.22,20.25,23900.0,15.3559,15.371,15.3407,15.3635,23900.0
2012-02-07 14:00:00,20.24,20.25,20.2,20.2,19600.0,15.3559,15.3635,15.3255,15.3255,19600.0
2012-02-07 14:30:00,20.19,20.21,20.17,20.17,21500.0,15.3179,15.3331,15.3028,15.3028,21500.0
2012-02-07 15:00:00,20.17,20.24,20.17,20.23,57500.0,15.3028,15.3559,15.3028,15.3483,57500.0
2012-02-07 15:30:00,20.24,20.24,20.15,20.17,95000.0,15.3559,15.3559,15.2876,15.3028,95000.0
2012-02-08 09:30:00,20.22,20.36,20.06,20.34,79200.0,15.3407,15.4469,15.2193,15.4317,79200.0
2012-02-08 10:00:00,20.35,20.44,20.29,20.37,43600.0,15.4393,15.5076,15.3938,15.4545,43600.0
2012-02-08 10:30:00,20.37,20.37,20.26,20.28,33500.0,15.4545,15.4545,15.371,15.3862,33500.0
2012-02-08 11:00:00,20.28,20.29,20.07,20.1,50200.0,15.3862,15.3938,15.2269,15.2497,50200.0
2012-02-08 11:30:00,20.1,20.17,20.09,20.14,32100.0,15.2497,15.3028,15.2421,15.28,32100.0
2012-02-08 12:00:00,20.14,20.16,20.04,20.06,51800.0,15.28,15.2952,15.2041,15.2193,51800.0
2012-02-08 12:30:00,20.06,20.14,20.05,20.09,52300.0,15.2193,15.28,15.2117,15.2421,52300.0
2012-02-08 13:00:00,20.09,20.1,20.01,20.02,42700.0,15.2421,15.2497,15.1814,15.189,42700.0
2012-02-08 13:30:00,20.02,20.02,19.94,19.94,45300.0,15.189,15.189,15.1283,15.1283,45300.0
2012-02-08 14:00:00,19.95,19.96,19.87,19.91,64400.0,15.1359,15.1434,15.0752,15.1055,64400.0
2012-02-08 14:30:00,19.9,19.97,19.89,19.97,93300.0,15.0979,15.151,15.0903,15.151,93300.0
2012-02-08 15:00:00,19.97,20.03,19.94,20.03,69300.0,15.151,15.1965,15.1283,15.1965,69300.0
2012-02-08 15:30:00,20.03,20.07,20.0,20.05,195500.0,15.1965,15.2269,15.1738,15.2117,195500.0
2012-02-09 09:30:00,20.13,20.25,20.04,20.11,32500.0,15.2724,15.3635,15.2041,15.2572,32500.0
2012-02-09 10:00:00,20.09,20.1,19.96,20.0,44600.0,15.2421,15.2497,15.1434,15.1738,44600.0
2012-02-09 10:30:00,19.99,19.99,19.89,19.92,64100.0,15.1662,15.1662,15.0903,15.1131,64100.0
2012-02-09 11:00:00,19.93,19.95,19.86,19.86,62700.0,15.1207,15.1359,15.0676,15.0676,62700.0
2012-02-09 11:30:00,19.87,19.88,19.75,19.83,39000.0,15.0752,15.0827,14.9841,15.0448,39000.0
2012-02-09 12:00:00,19.82,19.85,19.79,19.81,57100.0,15.0372,15.06,15.0145,15.0296,57100.0
2012-02-09 12:30:00,19.81,19.85,19.79,19.82,33400.0,15.0296,15.06,15.0145,15.0372,33400.0
2012-02-09 13:00:00,19.83,19.87,19.8,19.85,116900.0,15.0448,15.0752,15.022,15.06,116900.0
2012-02-09 13:30:00,19.86,19.91,19.83,19.9,42200.0,15.0676,15.1055,15.0448,15.0979,42200.0
2012-02-09 14:00:00,19.9,19.91,19.88,19.9,52800.0,15.0979,15.1055,15.0827,15.0979,52800.0
2012-02-09 14:30:00,19.9,19.92,19.84,19.85,45700.0,15.0979,15.1131,15.0524,15.06,45700.0
2012-02-09 15:00:00,19.86,19.92,19.85,19.92,49100.0,15.0676,15.1131,15.06,15.1131,49100.0
2012-02-09 15:30:00,19.92,19.92,19.86,19.88,80000.0,15.1131,15.1131,15.0676,15.0827,80000.0
2012-02-10 09:30:00,19.78,19.87,19.75,19.78,23100.0,15.0069,15.0752,14.9841,15.0069,23100.0
2012-02-10 10:00:00,19.79,19.82,19.75,19.79,21700.0,15.0145,15.0372,14.9841,15.0145,21700.0
2012-02-10 10:30:00,19.8,19.82,19.76,19.82,54800.0,15.022,15.0372,14.9917,15.0372,54800.0
2012-02-10 11:00:00,19.82,19.83,19.75,19.78,60000.0,15.0372,15.0448,14.9841,15.0069,60000.0
2012-02-10 11:30:00,19.78,19.84,19.78,19.81,35400.0,15.0069,15.0524,15.0069,15.0296,35400.0
2012-02-10 12:00:00,19.81,19.85,19.68,19.68,61500.0,15.0296,15.06,14.931,14.931,61500.0
2012-02-10 12:30:00,19.68,19.71,19.68,19.69,29600.0,14.931,14.9538,14.931,14.9386,29600.0
2012-02-10 13:00:00,19.7,19.75,19.69,19.74,46600.0,14.9462,14.9841,14.9386,14.9765,46600.0
2012-02-10 13:30:00,19.73,19.73,19.65,19.65,36500.0,14.9689,14.9689,14.9082,14.9082,36500.0
2012-02-10 14:00:00,19.65,19.69,19.62,19.62,40900.0,14.9082,14.9386,14.8855,14.8855,40900.0
2012-02-10 14:30:00,19.63,19.67,19.55,19.55,101900.0,14.8931,14.9234,14.8324,14.8324,101900.0
2012-02-10 15:00:00,19.56,19.56,19.5,19.53,149400.0,14.84,14.84,14.7944,14.8172,149400.0
2012-02-10 15:30:00,19.53,19.65,19.51,19.56,270100.0,14.8172,14.9082,14.802,14.84,270100.0
2012-02-13 09:30:00,19.8,20.64,19.8,20.63,201200.0,15.022,15.6593,15.022,15.6518,201200.0
2012-02-13 10:00:00,20.63,20.94,20.52,20.94,466500.0,15.6518,15.887,15.5683,15.887,466500.0
2012-02-13 10:30:00,20.92,20.98,20.59,20.65,308500.0,15.8718,15.9173,15.6214,15.6669,308500.0
2012-02-13 11:00:00,20.65,20.71,20.62,20.64,138100.0,15.6669,15.7125,15.6442,15.6593,138100.0
2012-02-13 11:30:00,20.65,20.71,20.62,20.7,116600.0,15.6669,15.7125,15.6442,15.7049,116600.0
2012-02-13 12:00:00,20.69,20.7,20.5,20.53,108400.0,15.6973,15.7049,15.5531,15.5759,108400.0
2012-02-13 12:30:00,20.53,20.6,20.5,20.59,111000.0,15.5759,15.629,15.5531,15.6214,111000.0
2012-02-13 13:00:00,20.58,20.6,20.46,20.5,189700.0,15.6138,15.629,15.5228,15.5531,189700.0
2012-02-13 13:30:00,20.5,20.58,20.47,20.5,146500.0,15.5531,15.6138,15.5304,15.5531,146500.0
2012-02-13 14:00:00,20.49,20.54,20.48,20.49,126300.0,15.5455,15.5835,15.538,15.5455,126300.0
2012-02-13 14:30:00,20.5,20.57,20.49,20.49,157100.0,15.5531,15.6062,15.5455,15.5455,157100.0
2012-02-13 15:00:00,20.5,20.5,20.4,20.45,132600.0,15.5531,15.5531,15.4773,15.5152,132600.0
2012-02-13 15:30:00,20.45,20.48,20.4,20.46,359700.0,15.5152,15.538,15.4773,15.5228,359700.0
2012-02-14 09:30:00,20.46,20.55,20.29,20.45,106200.0,15.5228,15.5911,15.3938,15.5152,106200.0
2012-02-14 10:00:00,20.43,20.57,20.39,20.53,97800.0,15.5,15.6062,15.4697,15.5759,97800.0
2012-02-14 10:30:00,20.53,20.57,20.46,20.5,92400.0,15.5759,15.6062,15.5228,15.5531,92400.0
2012-02-14 11:00:00,20.5,20.58,20.49,20.55,66100.0,15.5531,15.6138,15.5455,15.5911,66100.0
2012-02-14 11:30:00,20.56,20.64,20.53,20.58,51000.0,15.5987,15.6593,15.5759,15.6138,51000.0
2012-02-14 12:00:00,20.59,20.69,20.59,20.63,75600.0,15.6214,15.6973,15.6214,15.6518,75600.0
2012-02-14 12:30:00,20.63,20.71,20.63,20.69,46600.0,15.6518,15.7125,15.6518,15.6973,46600.0
2012-02-14 13:00:00,20.68,20.75,20.65,20.67,39400.0,15.6897,15.7428,15.6669,15.6821,39400.0
2012-02-14 13:30:00,20.67,20.8,20.67,20.73,63700.0,15.6821,15.7807,15.6821,15.7276,63700.0
2012-02-14 14:00:00,20.73,20.76,20.68,20.69,40100.0,15.7276,15.7504,15.6897,15.6973,40100.0
2012-02-14 14:30:00,20.68,20.71,20.61,20.61,27300.0,15.6897,15.7125,15.6366,15.6366,27300.0
2012-02-14 15:00:00,20.61,20.66,20.59,20.62,26700.0,15.6366,15.6745,15.6214,15.6442,26700.0
2012-02-14 15:30:00,20.61,20.77,20.6,20.74,116600.0,15.6366,15.758,15.629,15.7352,116600.0
2012-02-15 09:30:00,20.89,21.0,20.82,20.99,84600.0,15.849,15.9325,15.7959,15.9249,84600.0
2012-02-15 10:00:00,20.98,20.98,20.86,20.94,64900.0,15.9173,15.9173,15.8263,15.887,64900.0
2012-02-15 10:30:00,20.95,21.0,20.93,20.94,61900.0,15.8945,15.9325,15.8794,15.887,61900.0
2012-02-15 11:00:00,20.93,21.07,20.93,21.06,73100.0,15.8794,15.9856,15.8794,15.978,73100.0
2012-02-15 11:30:00,21.06,21.1,21.03,21.1,39800.0,15.978,16.0083,15.9552,16.0083,39800.0
2012-02-15 12:00:00,21.1,21.1,20.95,20.97,17200.0,16.0083,16.0083,15.8945,15.9097,17200.0
2012-02-15 12:30:00,20.96,20.96,20.8,20.83,73600.0,15.9021,15.9021,15.7807,15.8035,73600.0
2012-02-15 13:00:00,20.83,20.87,20.74,20.83,83600.0,15.8035,15.8338,15.7352,15.8035,83600.0
2012-02-15 13:30:00,20.84,20.85,20.75,20.8,29000.0,15.8111,15.8187,15.7428,15.7807,29000.0
2012-02-15 14:00:00,20.8,20.81,20.69,20.78,34000.0,15.7807,15.7883,15.6973,15.7656,34000.0
2012-02-15 14:30:00,20.77,20.78,20.66,20.66,36300.0,15.758,15.7656,15.6745,15.6745,36300.0
2012-02-15 15:00:00,20.67,20.7,20.64,20.66,58800.0,15.6821,15.7049,15.6593,15.6745,58800.0
2012-02-15 15:30:00,20.67,20.8,20.66,20.72,94900.0,15.6821,15.7807,15.6745,15.72,94900.0
2012-02-16 09:30:00,20.81,21.03,20.74,21.03,117300.0,15.7883,15.9552,15.7352,15.9552,117300.0
2012-02-16 10:00:00,21.03,21.06,20.91,20.95,57100.0,15.9552,15.978,15.8642,15.8945,57100.0
2012-02-16 10:30:00,20.96,21.0,20.87,20.87,67000.0,15.9021,15.9325,15.8338,15.8338,67000.0
2012-02-16 11:00:00,20.88,20.92,20.81,20.83,80300.0,15.8414,15.8718,15.7883,15.8035,80300.0
2012-02-16 11:30:00,20.83,20.88,20.71,20.88,323200.0,15.8035,15.8414,15.7125,15.8414,323200.0
2012-02-16 12:00:00,20.88,21.0,20.86,20.98,52800.0,15.8414,15.9325,15.8263,15.9173,52800.0
2012-02-16 12:30:00,20.97,20.99,20.89,20.96,38800.0,15.9097,15.9249,15.849,15.9021,38800.0
2012-02-16 13:00:00,20.98,21.05,20.98,21.03,71300.0,15.9173,15.9704,15.9173,15.9552,71300.0
2012-02-16 13:30:00,21.03,21.05,20.97,20.98,59900.0,15.9552,15.9704,15.9097,15.9173,59900.0
2012-02-16 14:00:00,20.97,21.0,20.96,20.98,91800.0,15.9097,15.9325,15.9021,15.9173,91800.0
2012-02-16 14:30:00,20.98,20.99,20.97,20.98,75700.0,15.9173,15.9249,15.9097,15.9173,75700.0
2012-02-16 15:00:00,20.98,21.0,20.92,20.94,72600.0,15.9173,15.9325,15.8718,15.887,72600.0
2012-02-16 15:30:00,20.93,21.01,20.9,20.91,149000.0,15.8794,15.9401,15.8566,15.8642,149000.0
2012-02-17 09:30:00,21.21,21.23,21.05,21.2,116800.0,16.0918,16.107,15.9704,16.0842,116800.0
2012-02-17 10:00:00,21.21,21.25,21.14,21.22,57500.0,16.0918,16.1221,16.0387,16.0994,57500.0
2012-02-17 10:30:00,21.23,21.24,21.17,21.19,46100.0,16.107,16.1146,16.0615,16.0766,46100.0
2012-02-17 11:00:00,21.2,21.25,21.2,21.23,68900.0,16.0842,16.1221,16.0842,16.107,68900.0
2012-02-17 11:30:00,21.23,21.24,21.19,21.24,59200.0,16.107,16.1146,16.0766,16.1146,59200.0
2012-02-17 12:00:00,21.25,21.4,21.24,21.36,38000.0,16.1221,16.236,16.1146,16.2056,38000.0
2012-02-17 12:30:00,21.35,21.39,21.32,21.35,35500.0,16.198,16.2284,16.1753,16.198,35500.0
2012-02-17 13:00:00,21.34,21.42,21.33,21.39,59600.0,16.1904,16.2511,16.1828,16.2284,59600.0
2012-02-17 13:30:00,21.39,21.47,21.36,21.36,66900.0,16.2284,16.2891,16.2056,16.2056,66900.0
2012-02-17 14:00:00,21.36,21.42,21.34,21.39,62200.0,16.2056,16.2511,16.1904,16.2284,62200.0
2012-02-17 14:30:00,21.38,21.41,21.36,21.4,83100.0,16.2208,16.2435,16.2056,16.236,83100.0
2012-02-17 15:00:00,21.4,21.45,21.37,21.45,108100.0,16.236,16.2739,16.2132,16.2739,108100.0
2012-02-17 15:30:00,21.44,21.46,21.3,21.36,265300.0,16.2663,16.2815,16.1601,16.2056,265300.0
2012-02-21 09:30:00,21.5,21.5,21.23,21.43,110500.0,16.3118,16.3118,16.107,16.2587,110500.0
2012-02-21 10:00:00,21.43,21.44,21.37,21.37,87300.0,16.2587,16.2663,16.2132,16.2132,87300.0
2012-02-21 10:30:00,21.38,21.46,21.36,21.43,70000.0,16.2208,16.2815,16.2056,16.2587,70000.0
2012-02-21 11:00:00,21.43,21.48,21.36,21.37,124000.0,16.2587,16.2966,16.2056,16.2132,124000.0
2012-02-21 11:30:00,21.37,21.37,21.26,21.33,67100.0,16.2132,16.2132,16.1297,16.1828,67100.0
2012-02-21 12:00:00,21.32,21.32,21.22,21.3,80900.0,16.1753,16.1753,16.0994,16.1601,80900.0
2012-02-21 12:30:00,21.3,21.31,21.27,21.3,53500.0,16.1601,16.1677,16.1373,16.1601,53500.0
2012-02-21 13:00:00,21.3,21.4,21.3,21.4,49400.0,16.1601,16.236,16.1601,16.236,49400.0
2012-02-21 13:30:00,21.39,21.4,21.3,21.32,54700.0,16.2284,16.236,16.1601,16.1753,54700.0
2012-02-21 14:00:00,21.31,21.33,21.27,21.3,36600.0,16.1677,16.1828,16.1373,16.1601,36600.0
2012-02-21 14:30:00,21.3,21.32,21.19,21.25,83400.0,16.1601,16.1753,16.0766,16.1221,83400.0
2012-02-21 15:00:00,21.24,21.27,21.22,21.23,90500.0,16.1146,16.1373,16.0994,16.107,90500.0
2012-02-21 15:30:00,21.22,21.4,21.22,21.35,266000.0,16.0994,16.236,16.0994,16.198,266000.0
2012-02-22 09:30:00,21.0,21.22,20.84,20.88,65300.0,15.9325,16.0994,15.8111,15.8414,65300.0
2012-02-22 10:00:00,20.87,20.88,20.54,20.79,162900.0,15.8338,15.8414,15.5835,15.7732,162900.0
2012-02-22 10:30:00,20.79,20.88,20.64,20.81,93400.0,15.7732,15.8414,15.6593,15.7883,93400.0
2012-02-22 11:00:00,20.81,20.87,20.76,20.83,79700.0,15.7883,15.8338,15.7504,15.8035,79700.0
2012-02-22 11:30:00,20.83,20.88,20.78,20.84,84200.0,15.8035,15.8414,15.7656,15.8111,84200.0
2012-02-22 12:00:00,20.82,20.85,20.82,20.83,43000.0,15.7959,15.8187,15.7959,15.8035,43000.0
2012-02-22 12:30:00,20.82,20.85,20.77,20.84,65900.0,15.7959,15.8187,15.758,15.8111,65900.0
2012-02-22 13:00:00,20.84,20.85,20.81,20.83,70600.0,15.8111,15.8187,15.7883,15.8035,70600.0
2012-02-22 13:30:00,20.84,21.0,20.83,20.99,60500.0,15.8111,15.9325,15.8035,15.9249,60500.0
2012-02-22 14:00:00,20.98,21.0,20.96,20.96,67900.0,15.9173,15.9325,15.9021,15.9021,67900.0
2012-02-22 14:30:00,20.96,21.0,20.92,20.95,44500.0,15.9021,15.9325,15.8718,15.8945,44500.0
2012-02-22 15:00:00,20.95,20.98,20.94,20.94,72200.0,15.8945,15.9173,15.887,15.887,72200.0
2012-02-22 15:30:00,20.95,20.95,20.85,20.86,126300.0,15.8945,15.8945,15.8187,15.8263,126300.0
2012-02-23 09:30:00,20.94,21.01,20.92,20.99,74400.0,15.887,15.9401,15.8718,15.9249,74400.0
2012-02-23 10:00:00,20.98,21.12,20.97,20.98,67700.0,15.9173,16.0235,15.9097,15.9173,67700.0
2012-02-23 10:30:00,20.99,21.05,20.89,21.04,52100.0,15.9249,15.9704,15.849,15.9628,52100.0
2012-02-23 11:00:00,21.04,21.04,20.99,21.01,43900.0,15.9628,15.9628,15.9249,15.9401,43900.0
2012-02-23 11:30:00,21.01,21.04,20.98,21.04,64900.0,15.9401,15.9628,15.9173,15.9628,64900.0
2012-02-23 12:00:00,21.04,21.07,21.02,21.02,29300.0,15.9628,15.9856,15.9477,15.9477,29300.0
2012-02-23 12:30:00,21.03,21.08,21.0,21.02,40100.0,15.9552,15.9932,15.9325,15.9477,40100.0
2012-02-23 13:00:00,21.03,21.09,21.02,21.08,29300.0,15.9552,16.0008,15.9477,15.9932,29300.0
2012-02-23 13:30:00,21.08,21.08,21.03,21.04,37200.0,15.9932,15.9932,15.9552,15.9628,37200.0
2012-02-23 14:00:00,21.05,21.05,21.03,21.04,44300.0,15.9704,15.9704,15.9552,15.9628,44300.0
2012-02-23 14:30:00,21.04,21.1,21.03,21.1,45100.0,15.9628,16.0083,15.9552,16.0083,45100.0
2012-02-23 15:00:00,21.09,21.1,21.07,21.09,62400.0,16.0008,16.0083,15.9856,16.0008,62400.0
2012-02-23 15:30:00,21.09,21.13,21.04,21.12,249900.0,16.0008,16.0311,15.9628,16.0235,249900.0
2012-02-24 09:30:00,21.11,21.14,20.89,21.13,65200.0,16.0159,16.0387,15.849,16.0311,65200.0
2012-02-24 10:00:00,21.13,21.13,21.04,21.05,38300.0,16.0311,16.0311,15.9628,15.9704,38300.0
2012-02-24 10:30:00,21.04,21.05,21.0,21.04,30300.0,15.9628,15.9704,15.9325,15.9628,30300.0
2012-02-24 11:00:00,21.04,21.1,21.02,21.1,34000.0,15.9628,16.0083,15.9477,16.0083,34000.0
2012-02-24 11:30:00,21.1,21.16,21.09,21.12,46700.0,16.0083,16.0539,16.0008,16.0235,46700.0
2012-02-24 12:00:00,21.12,21.15,21.12,21.13,36900.0,16.0235,16.0463,16.0235,16.0311,36900.0
2012-02-24 12:30:00,21.13,21.21,21.13,21.21,49000.0,16.0311,16.0918,16.0311,16.0918,49000.0
2012-02-24 13:00:00,21.2,21.29,21.2,21.29,54600.0,16.0842,16.1525,16.0842,16.1525,54600.0
2012-02-24 13:30:00,21.29,21.33,21.26,21.33,56000.0,16.1525,16.1828,16.1297,16.1828,56000.0
2012-02-24 14:00:00,21.33,21.42,21.33,21.35,65800.0,16.1828,16.2511,16.1828,16.198,65800.0
2012-02-24 14:30:00,21.34,21.35,21.27,21.34,50400.0,16.1904,16.198,16.1373,16.1904,50400.0
2012-02-24 15:00:00,21.34,21.35,21.24,21.26,89700.0,16.1904,16.198,16.1146,16.1297,89700.0
2012-02-24 15:30:00,21.26,21.27,21.19,21.23,109100.0,16.1297,16.1373,16.0766,16.107,109100.0
2012-02-27 09:30:00,21.04,21.06,20.88,21.04,71500.0,15.9628,15.978,15.8414,15.9628,71500.0
2012-02-27 10:00:00,21.02,21.1,21.0,21.01,40500.0,15.9477,16.0083,15.9325,15.9401,40500.0
2012-02-27 10:30:00,21.0,21.1,20.94,21.06,49700.0,15.9325,16.0083,15.887,15.978,49700.0
2012-02-27 11:00:00,21.07,21.08,20.98,20.99,47500.0,15.9856,15.9932,15.9173,15.9249,47500.0
2012-02-27 11:30:00,20.99,20.99,20.88,20.94,46300.0,15.9249,15.9249,15.8414,15.887,46300.0
2012-02-27 12:00:00,20.95,21.05,20.94,21.02,30300.0,15.8945,15.9704,15.887,15.9477,30300.0
2012-02-27 12:30:00,21.02,21.1,21.02,21.07,44500.0,15.9477,16.0083,15.9477,15.9856,44500.0
2012-02-27 13:00:00,21.07,21.07,21.04,21.04,18900.0,15.9856,15.9856,15.9628,15.9628,18900.0
2012-02-27 13:30:00,21.03,21.04,20.98,20.98,22000.0,15.9552,15.9628,15.9173,15.9173,22000.0
2012-02-27 14:00:00,20.99,21.03,20.97,21.02,27500.0,15.9249,15.9552,15.9097,15.9477,27500.0
2012-02-27 14:30:00,21.03,21.03,20.96,20.97,25300.0,15.9552,15.9552,15.9021,15.9097,25300.0
2012-02-27 15:00:00,20.98,21.02,20.94,20.96,38800.0,15.9173,15.9477,15.887,15.9021,38800.0
2012-02-27 15:30:00,20.98,21.01,20.94,20.94,81900.0,15.9173,15.9401,15.887,15.887,81900.0
2012-02-28 09:30:00,20.91,21.05,20.91,21.02,32300.0,15.8642,15.9704,15.8642,15.9477,32300.0
2012-02-28 10:00:00,21.03,21.09,21.0,21.01,36500.0,15.9552,16.0008,15.9325,15.9401,36500.0
2012-02-28 10:30:00,21.02,21.07,21.0,21.06,22500.0,15.9477,15.9856,15.9325,15.978,22500.0
2012-02-28 11:00:00,21.06,21.09,21.03,21.09,31300.0,15.978,16.0008,15.9552,16.0008,31300.0
2012-02-28 11:30:00,21.09,21.12,21.07,21.11,23400.0,16.0008,16.0235,15.9856,16.0159,23400.0
2012-02-28 12:00:00,21.1,21.12,21.07,21.11,14400.0,16.0083,16.0235,15.9856,16.0159,14400.0
2012-02-28 12:30:00,21.11,21.12,21.1,21.12,18500.0,16.0159,16.0235,16.0083,16.0235,18500.0
2012-02-28 13:00:00,21.12,21.12,21.08,21.08,26900.0,16.0235,16.0235,15.9932,15.9932,26900.0
2012-02-28 13:30:00,21.08,21.09,20.95,20.98,32800.0,15.9932,16.0008,15.8945,15.9173,32800.0
2012-02-28 14:00:00,20.98,21.07,20.98,21.03,29700.0,15.9173,15.9856,15.9173,15.9552,29700.0
2012-02-28 14:30:00,21.02,21.11,21.02,21.1,42600.0,15.9477,16.0159,15.9477,16.0083,42600.0
2012-02-28 15:00:00,21.09,21.1,21.06,21.07,54100.0,16.0008,16.0083,15.978,15.9856,54100.0
2012-02-28 15:30:00,21.07,21.1,21.06,21.09,106300.0,15.9856,16.0083,15.978,16.0008,106300.0
2012-02-29 09:30:00,21.03,21.1,20.94,21.09,41700.0,16.1154,16.169,16.0464,16.1614,41700.0
2012-02-29 10:00:00,21.1,21.1,21.0,21.07,24000.0,16.169,16.169,16.0924,16.1461,24000.0
2012-02-29 10:30:00,21.05,21.08,20.86,21.01,42400.0,16.1307,16.1537,15.9851,16.1001,42400.0
2012-02-29 11:00:00,21.01,21.07,20.93,20.94,31200.0,16.1001,16.1461,16.0388,16.0464,31200.0
2012-02-29 11:30:00,20.94,21.1,20.93,21.06,30700.0,16.0464,16.169,16.0388,16.1384,30700.0
2012-02-29 12:00:00,21.07,21.15,21.03,21.11,30700.0,16.1461,16.2074,16.1154,16.1767,30700.0
2012-02-29 12:30:00,21.12,21.13,21.07,21.09,19800.0,16.1844,16.192,16.1461,16.1614,19800.0
2012-02-29 13:00:00,21.1,21.14,21.08,21.09,44200.0,16.169,16.1997,16.1537,16.1614,44200.0
2012-02-29 13:30:00,21.1,21.11,21.05,21.1,26800.0,16.169,16.1767,16.1307,16.169,26800.0
2012-02-29 14:00:00,21.11,21.12,21.06,21.08,32200.0,16.1767,16.1844,16.1384,16.1537,32200.0
2012-02-29 14:30:00,21.08,21.1,21.03,21.07,61800.0,16.1537,16.169,16.1154,16.1461,61800.0
2012-02-29 15:00:00,21.07,21.07,21.0,21.02,41100.0,16.1461,16.1461,16.0924,16.1077,41100.0
2012-02-29 15:30:00,21.03,21.04,20.91,20.92,200600.0,16.1154,16.1231,16.0234,16.0311,200600.0
2012-03-01 09:30:00,21.02,21.27,20.96,21.2,56200.0,16.1077,16.2993,16.0618,16.2457,56200.0
2012-03-01 10:00:00,21.19,21.28,21.11,21.21,90100.0,16.238,16.307,16.1767,16.2533,90100.0
2012-03-01 10:30:00,21.21,21.21,21.11,21.14,55500.0,16.2533,16.2533,16.1767,16.1997,55500.0
2012-03-01 11:00:00,21.15,21.15,21.05,21.1,52200.0,16.2074,16.2074,16.1307,16.169,52200.0
2012-03-01 11:30:00,21.09,21.16,21.07,21.14,50700.0,16.1614,16.215,16.1461,16.1997,50700.0
2012-03-01 12:00:00,21.13,21.2,21.13,21.17,17100.0,16.192,16.2457,16.192,16.2227,17100.0
2012-03-01 12:30:00,21.17,21.22,21.16,21.18,12900.0,16.2227,16.261,16.215,16.2303,12900.0
2012-03-01 13:00:00,21.2,21.2,21.13,21.14,33600.0,16.2457,16.2457,16.192,16.1997,33600.0
2012-03-01 13:30:00,21.15,21.16,21.06,21.09,25200.0,16.2074,16.215,16.1384,16.1614,25200.0
2012-03-01 14:00:00,21.09,21.12,21.04,21.06,44800.0,16.1614,16.1844,16.1231,16.1384,44800.0
2012-03-01 14:30:00,21.05,21.07,21.0,21.03,32200.0,16.1307,16.1461,16.0924,16.1154,32200.0
2012-03-01 15:00:00,21.03,21.06,20.89,20.93,47100.0,16.1154,16.1384,16.0081,16.0388,47100.0
2012-03-01 15:30:00,20.93,20.97,20.84,20.87,165600.0,16.0388,16.0694,15.9698,15.9928,165600.0
2012-03-02 09:30:00,20.83,20.83,20.69,20.76,34800.0,15.9621,15.9621,15.8549,15.9085,34800.0
2012-03-02 10:00:00,20.77,20.88,20.77,20.81,47800.0,15.9162,16.0005,15.9162,15.9468,47800.0
2012-03-02 10:30:00,20.81,20.85,20.79,20.8,46500.0,15.9468,15.9775,15.9315,15.9391,46500.0
2012-03-02 11:00:00,20.8,20.82,20.79,20.8,34100.0,15.9391,15.9545,15.9315,15.9391,34100.0
2012-03-02 11:30:00,20.8,20.82,20.78,20.8,74900.0,15.9391,15.9545,15.9238,15.9391,74900.0
2012-03-02 12:00:00,20.81,20.81,20.65,20.7,49300.0,15.9468,15.9468,15.8242,15.8625,49300.0
2012-03-02 12:30:00,20.7,20.77,20.7,20.7,24000.0,15.8625,15.9162,15.8625,15.8625,24000.0
2012-03-02 13:00:00,20.7,20.72,20.66,20.71,62900.0,15.8625,15.8778,15.8319,15.8702,62900.0
2012-03-02 13:30:00,20.71,20.77,20.7,20.72,18500.0,15.8702,15.9162,15.8625,15.8778,18500.0
2012-03-02 14:00:00,20.72,20.74,20.7,20.73,68600.0,15.8778,15.8932,15.8625,15.8855,68600.0
2012-03-02 14:30:00,20.74,20.78,20.73,20.78,25000.0,15.8932,15.9238,15.8855,15.9238,25000.0
2012-03-02 15:00:00,20.78,20.8,20.76,20.79,38100.0,15.9238,15.9391,15.9085,15.9315,38100.0
2012-03-02 15:30:00,20.79,20.83,20.67,20.71,244200.0,15.9315,15.9621,15.8395,15.8702,244200.0
2012-03-05 09:30:00,20.62,20.83,20.62,20.82,38600.0,15.8012,15.9621,15.8012,15.9545,38600.0
2012-03-05 10:00:00,20.83,20.85,20.65,20.73,41600.0,15.9621,15.9775,15.8242,15.8855,41600.0
2012-03-05 10:30:00,20.73,20.81,20.7,20.78,84000.0,15.8855,15.9468,15.8625,15.9238,84000.0
2012-03-05 11:00:00,20.76,20.82,20.73,20.81,43200.0,15.9085,15.9545,15.8855,15.9468,43200.0
2012-03-05 11:30:00,20.82,20.89,20.79,20.84,41200.0,15.9545,16.0081,15.9315,15.9698,41200.0
2012-03-05 12:00:00,20.84,20.91,20.83,20.9,34700.0,15.9698,16.0234,15.9621,16.0158,34700.0
2012-03-05 12:30:00,20.9,20.95,20.87,20.95,22700.0,16.0158,16.0541,15.9928,16.0541,22700.0
2012-03-05 13:00:00,20.94,21.09,20.94,21.0,42900.0,16.0464,16.1614,16.0464,16.0924,42900.0
2012-03-05 13:30:00,21.01,21.13,21.01,21.11,30600.0,16.1001,16.192,16.1001,16.1767,30600.0
2012-03-05 14:00:00,21.11,21.11,21.01,21.05,42900.0,16.1767,16.1767,16.1001,16.1307,42900.0
2012-03-05 14:30:00,21.05,21.1,21.02,21.1,52700.0,16.1307,16.169,16.1077,16.169,52700.0
2012-03-05 15:00:00,21.09,21.1,21.06,21.06,58500.0,16.1614,16.169,16.1384,16.1384,58500.0
2012-03-05 15:30:00,21.07,21.09,21.02,21.05,126400.0,16.1461,16.1614,16.1077,16.1307,126400.0
2012-03-06 09:30:00,20.82,20.99,20.82,20.99,41000.0,15.9545,16.0847,15.9545,16.0847,41000.0
2012-03-06 10:00:00,20.98,21.02,20.93,20.95,31300.0,16.0771,16.1077,16.0388,16.0541,31300.0
2012-03-06 10:30:00,20.94,20.95,20.88,20.9,34900.0,16.0464,16.0541,16.0005,16.0158,34900.0
2012-03-06 11:00:00,20.89,20.91,20.83,20.87,42300.0,16.0081,16.0234,15.9621,15.9928,42300.0
2012-03-06 11:30:00,20.88,20.91,20.86,20.91,49300.0,16.0005,16.0234,15.9851,16.0234,49300.0
2012-03-06 12:00:00,20.92,20.92,20.9,20.91,38400.0,16.0311,16.0311,16.0158,16.0234,38400.0
2012-03-06 12:30:00,20.9,20.96,20.9,20.91,32900.0,16.0158,16.0618,16.0158,16.0234,32900.0
2012-03-06 13:00:00,20.91,20.93,20.86,20.86,41200.0,16.0234,16.0388,15.9851,15.9851,41200.0
2012-03-06 13:30:00,20.87,20.89,20.84,20.88,59900.0,15.9928,16.0081,15.9698,16.0005,59900.0
2012-03-06 14:00:00,20.88,20.91,20.8,20.8,49800.0,16.0005,16.0234,15.9391,15.9391,49800.0
2012-03-06 14:30:00,20.8,20.81,20.76,20.78,40600.0,15.9391,15.9468,15.9085,15.9238,40600.0
2012-03-06 15:00:00,20.79,20.85,20.77,20.8,38600.0,15.9315,15.9775,15.9162,15.9391,38600.0
2012-03-06 15:30:00,20.8,20.92,20.79,20.9,129000.0,15.9391,16.0311,15.9315,16.0158,129000.0
2012-03-07 09:30:00,21.0,21.33,21.0,21.29,69700.0,16.0924,16.3453,16.0924,16.3146,69700.0
2012-03-07 10:00:00,21.32,21.5,21.31,21.48,90100.0,16.3376,16.4756,16.33,16.4602,90100.0
2012-03-07 10:30:00,21.49,21.5,21.47,21.5,59900.0,16.4679,16.4756,16.4526,16.4756,59900.0
2012-03-07 11:00:00,21.49,21.5,21.42,21.47,41200.0,16.4679,16.4756,16.4143,16.4526,41200.0
2012-03-07 11:30:00,21.47,21.49,21.33,21.34,68500.0,16.4526,16.4679,16.3453,16.353,68500.0
2012-03-07 12:00:00,21.34,21.38,21.27,21.33,34100.0,16.353,16.3836,16.2993,16.3453,34100.0
2012-03-07 12:30:00,21.32,21.32,21.22,21.29,53600.0,16.3376,16.3376,16.261,16.3146,53600.0
2012-03-07 13:00:00,21.28,21.29,21.25,21.25,35500.0,16.307,16.3146,16.284,16.284,35500.0
2012-03-07 13:30:00,21.25,21.25,21.2,21.25,34600.0,16.284,16.284,16.2457,16.284,34600.0
2012-03-07 14:00:00,21.25,21.41,21.25,21.41,70700.0,16.284,16.4066,16.284,16.4066,70700.0
2012-03-07 14:30:00,21.4,21.43,21.34,21.39,99800.0,16.3989,16.4219,16.353,16.3913,99800.0
2012-03-07 15:00:00,21.39,21.45,21.38,21.43,82000.0,16.3913,16.4372,16.3836,16.4219,82000.0
2012-03-07 15:30:00,21.44,21.47,21.37,21.39,107200.0,16.4296,16.4526,16.3759,16.3913,107200.0
2012-03-08 09:30:00,21.55,21.8,21.55,21.73,59200.0,16.5139,16.7055,16.5139,16.6518,59200.0
2012-03-08 10:00:00,21.72,21.79,21.69,21.7,72300.0,16.6442,16.6978,16.6212,16.6288,72300.0
2012-03-08 10:30:00,21.7,21.71,21.67,21.7,45100.0,16.6288,16.6365,16.6058,16.6288,45100.0
2012-03-08 11:00:00,21.7,21.8,21.7,21.8,57600.0,16.6288,16.7055,16.6288,16.7055,57600.0
2012-03-08 11:30:00,21.78,21.79,21.7,21.7,36700.0,16.6901,16.6978,16.6288,16.6288,36700.0
2012-03-08 12:00:00,21.71,21.73,21.67,21.67,32500.0,16.6365,16.6518,16.6058,16.6058,32500.0
2012-03-08 12:30:00,21.67,21.68,21.61,21.61,25400.0,16.6058,16.6135,16.5599,16.5599,25400.0
2012-03-08 13:00:00,21.61,21.63,21.57,21.62,23000.0,16.5599,16.5752,16.5292,16.5675,23000.0
2012-03-08 13:30:00,21.62,21.66,21.61,21.66,29200.0,16.5675,16.5982,16.5599,16.5982,29200.0
2012-03-08 14:00:00,21.65,21.73,21.59,21.62,98500.0,16.5905,16.6518,16.5445,16.5675,98500.0
2012-03-08 14:30:00,21.63,21.67,21.61,21.65,35600.0,16.5752,16.6058,16.5599,16.5905,35600.0
2012-03-08 15:00:00,21.65,21.71,21.64,21.69,61300.0,16.5905,16.6365,16.5828,16.6212,61300.0
2012-03-08 15:30:00,21.69,21.71,21.61,21.64,110300.0,16.6212,16.6365,16.5599,16.5828,110300.0
2012-03-09 09:30:00,21.67,21.89,21.65,21.77,91800.0,16.6058,16.7744,16.5905,16.6825,91800.0
2012-03-09 10:00:00,21.77,21.99,21.74,21.99,49100.0,16.6825,16.8511,16.6595,16.8511,49100.0
2012-03-09 10:30:00,21.99,22.0,21.87,21.92,72400.0,16.8511,16.8587,16.7591,16.7974,72400.0
2012-03-09 11:00:00,21.92,21.93,21.88,21.92,134600.0,16.7974,16.8051,16.7668,16.7974,134600.0
2012-03-09 11:30:00,21.91,21.92,21.81,21.84,71700.0,16.7897,16.7974,16.7131,16.7361,71700.0
2012-03-09 12:00:00,21.84,21.87,21.77,21.79,31600.0,16.7361,16.7591,16.6825,16.6978,31600.0
2012-03-09 12:30:00,21.79,21.82,21.78,21.8,24900.0,16.6978,16.7208,16.6901,16.7055,24900.0
2012-03-09 13:00:00,21.8,21.9,21.79,21.9,35600.0,16.7055,16.7821,16.6978,16.7821,35600.0
2012-03-09 13:30:00,21.9,22.01,21.9,21.94,86900.0,16.7821,16.8664,16.7821,16.8127,86900.0
2012-03-09 14:00:00,21.94,21.97,21.94,21.96,34000.0,16.8127,16.8357,16.8127,16.8281,34000.0
2012-03-09 14:30:00,21.96,22.0,21.96,21.98,77900.0,16.8281,16.8587,16.8281,16.8434,77900.0
2012-03-09 15:00:00,21.98,21.99,21.9,21.9,56600.0,16.8434,16.8511,16.7821,16.7821,56600.0
2012-03-09 15:30:00,21.9,21.98,21.89,21.96,162300.0,16.7821,16.8434,16.7744,16.8281,162300.0
2012-03-12 09:30:00,22.0,22.1,21.88,22.08,48800.0,16.8587,16.9353,16.7668,16.92,48800.0
2012-03-12 10:00:00,22.08,22.08,21.95,21.95,72800.0,16.92,16.92,16.8204,16.8204,72800.0
2012-03-12 10:30:00,21.96,21.96,21.86,21.87,71300.0,16.8281,16.8281,16.7514,16.7591,71300.0
2012-03-12 11:00:00,21.87,21.88,21.8,21.8,42000.0,16.7591,16.7668,16.7055,16.7055,42000.0
2012-03-12 11:30:00,21.8,21.81,21.75,21.75,46700.0,16.7055,16.7131,16.6671,16.6671,46700.0
2012-03-12 12:00:00,21.75,21.81,21.73,21.78,26900.0,16.6671,16.7131,16.6518,16.6901,26900.0
2012-03-12 12:30:00,21.78,21.79,21.74,21.74,32500.0,16.6901,16.6978,16.6595,16.6595,32500.0
2012-03-12 13:00:00,21.74,21.75,21.7,21.7,33200.0,16.6595,16.6671,16.6288,16.6288,33200.0
2012-03-12 13:30:00,21.7,21.74,21.6,21.6,51000.0,16.6288,16.6595,16.5522,16.5522,51000.0
2012-03-12 14:00:00,21.61,21.66,21.6,21.63,30400.0,16.5599,16.5982,16.5522,16.5752,30400.0
2012-03-12 14:30:00,21.62,21.63,21.55,21.56,70700.0,16.5675,16.5752,16.5139,16.5215,70700.0
2012-03-12 15:00:00,21.57,21.57,21.51,21.53,75800.0,16.5292,16.5292,16.4832,16.4986,75800.0
2012-03-12 15:30:00,21.52,21.53,21.41,21.5,161600.0,16.4909,16.4986,16.4066,16.4756,161600.0
2012-03-13 09:30:00,21.64,21.74,21.51,21.57,62600.0,16.5828,16.6595,16.4832,16.5292,62600.0
2012-03-13 10:00:00,21.57,21.64,21.49,21.51,64500.0,16.5292,16.5828,16.4679,16.4832,64500.0
2012-03-13 10:30:00,21.52,21.58,21.52,21.58,51300.0,16.4909,16.5369,16.4909,16.5369,51300.0
2012-03-13 11:00:00,21.58,21.65,21.57,21.64,76300.0,16.5369,16.5905,16.5292,16.5828,76300.0
2012-03-13 11:30:00,21.64,21.66,21.57,21.57,78800.0,16.5828,16.5982,16.5292,16.5292,78800.0
2012-03-13 12:00:00,21.56,21.64,21.55,21.61,27800.0,16.5215,16.5828,16.5139,16.5599,27800.0
2012-03-13 12:30:00,21.6,21.63,21.58,21.63,29400.0,16.5522,16.5752,16.5369,16.5752,29400.0
2012-03-13 13:00:00,21.64,21.73,21.64,21.72,75700.0,16.5828,16.6518,16.5828,16.6442,75700.0
2012-03-13 13:30:00,21.72,21.74,21.7,21.7,17200.0,16.6442,16.6595,16.6288,16.6288,17200.0
2012-03-13 14:00:00,21.71,21.74,21.63,21.66,54800.0,16.6365,16.6595,16.5752,16.5982,54800.0
2012-03-13 14:30:00,21.66,21.71,21.56,21.59,57000.0,16.5982,16.6365,16.5215,16.5445,57000.0
2012-03-13 15:00:00,21.6,21.79,21.59,21.76,106700.0,16.5522,16.6978,16.5445,16.6748,106700.0
2012-03-13 15:30:00,21.76,21.82,21.7,21.75,170200.0,16.6748,16.7208,16.6288,16.6671,170200.0
2012-03-14 09:30:00,21.7,21.85,21.55,21.57,49900.0,16.6288,16.7438,16.5139,16.5292,49900.0
2012-03-14 10:00:00,21.58,21.64,21.48,21.51,112600.0,16.5369,16.5828,16.4602,16.4832,112600.0
2012-03-14 10:30:00,21.52,21.55,21.48,21.51,49000.0,16.4909,16.5139,16.4602,16.4832,49000.0
2012-03-14 11:00:00,21.5,21.5,21.35,21.41,35100.0,16.4756,16.4756,16.3606,16.4066,35100.0
2012-03-14 11:30:00,21.41,21.42,21.37,21.38,17900.0,16.4066,16.4143,16.3759,16.3836,17900.0
2012-03-14 12:00:00,21.38,21.39,21.36,21.37,21900.0,16.3836,16.3913,16.3683,16.3759,21900.0
2012-03-14 12:30:00,21.37,21.46,21.36,21.45,44600.0,16.3759,16.4449,16.3683,16.4372,44600.0
2012-03-14 13:00:00,21.45,21.45,21.42,21.42,26900.0,16.4372,16.4372,16.4143,16.4143,26900.0
2012-03-14 13:30:00,21.41,21.45,21.4,21.42,53100.0,16.4066,16.4372,16.3989,16.4143,53100.0
2012-03-14 14:00:00,21.42,21.48,21.41,21.46,28300.0,16.4143,16.4602,16.4066,16.4449,28300.0
2012-03-14 14:30:00,21.46,21.51,21.44,21.5,27600.0,16.4449,16.4832,16.4296,16.4756,27600.0
2012-03-14 15:00:00,21.5,21.55,21.49,21.54,62700.0,16.4756,16.5139,16.4679,16.5062,62700.0
2012-03-14 15:30:00,21.54,21.58,21.51,21.56,116700.0,16.5062,16.5369,16.4832,16.5215,116700.0
2012-03-15 09:30:00,21.52,21.58,21.47,21.48,47600.0,16.4909,16.5369,16.4526,16.4602,47600.0
2012-03-15 10:00:00,21.49,21.55,21.44,21.47,57900.0,16.4679,16.5139,16.4296,16.4526,57900.0
2012-03-15 10:30:00,21.47,21.56,21.43,21.52,30300.0,16.4526,16.5215,16.4219,16.4909,30300.0
2012-03-15 11:00:00,21.52,21.55,21.49,21.55,42200.0,16.4909,16.5139,16.4679,16.5139,42200.0
2012-03-15 11:30:00,21.55,21.6,21.51,21.58,24200.0,16.5139,16.5522,16.4832,16.5369,24200.0
2012-03-15 12:00:00,21.58,21.63,21.57,21.61,29400.0,16.5369,16.5752,16.5292,16.5599,29400.0
2012-03-15 12:30:00,21.61,21.73,21.6,21.68,66700.0,16.5599,16.6518,16.5522,16.6135,66700.0
2012-03-15 13:00:00,21.69,21.69,21.63,21.63,40300.0,16.6212,16.6212,16.5752,16.5752,40300.0
2012-03-15 13:30:00,21.63,21.69,21.57,21.58,64100.0,16.5752,16.6212,16.5292,16.5369,64100.0
2012-03-15 14:00:00,21.59,21.59,21.52,21.58,45700.0,16.5445,16.5445,16.4909,16.5369,45700.0
2012-03-15 14:30:00,21.58,21.64,21.56,21.64,42400.0,16.5369,16.5828,16.5215,16.5828,42400.0
2012-03-15 15:00:00,21.64,21.66,21.61,21.66,37800.0,16.5828,16.5982,16.5599,16.5982,37800.0
2012-03-15 15:30:00,21.66,21.71,21.65,21.71,89200.0,16.5982,16.6365,16.5905,16.6365,89200.0
2012-03-16 09:30:00,21.81,21.89,21.75,21.8,218800.0,16.7131,16.7744,16.6671,16.7055,218800.0
2012-03-16 10:00:00,21.81,21.9,21.81,21.9,38900.0,16.7131,16.7821,16.7131,16.7821,38900.0
2012-03-16 10:30:00,21.9,21.97,21.86,21.92,95000.0,16.7821,16.8357,16.7514,16.7974,95000.0
2012-03-16 11:00:00,21.92,21.93,21.89,21.93,20000.0,16.7974,16.8051,16.7744,16.8051,20000.0
2012-03-16 11:30:00,21.93,21.94,21.87,21.88,20300.0,16.8051,16.8127,16.7591,16.7668,20300.0
2012-03-16 12:00:00,21.88,21.9,21.82,21.9,16700.0,16.7668,16.7821,16.7208,16.7821,16700.0
2012-03-16 12:30:00,21.9,21.9,21.83,21.86,8500.0,16.7821,16.7821,16.7284,16.7514,8500.0
2012-03-16 13:00:00,21.86,21.86,21.83,21.86,5700.0,16.7514,16.7514,16.7284,16.7514,5700.0
2012-03-16 13:30:00,21.86,21.87,21.8,21.81,17500.0,16.7514,16.7591,16.7055,16.7131,17500.0
2012-03-16 14:00:00,21.81,21.82,21.78,21.78,15200.0,16.7131,16.7208,16.6901,16.6901,15200.0
2012-03-16 14:30:00,21.79,21.79,21.71,21.71,39100.0,16.6978,16.6978,16.6365,16.6365,39100.0
2012-03-16 15:00:00,21.71,21.77,21.7,21.76,39700.0,16.6365,16.6825,16.6288,16.6748,39700.0
2012-03-16 15:30:00,21.76,21.78,21.7,21.74,72500.0,16.6748,16.6901,16.6288,16.6595,72500.0
2012-03-19 09:30:00,21.71,22.01,21.65,21.99,26500.0,16.6365,16.8664,16.5905,16.8511,26500.0
2012-03-19 10:00:00,22.0,22.0,21.92,21.96,20400.0,16.8587,16.8587,16.7974,16.8281,20400.0
2012-03-19 10:30:00,21.96,22.03,21.9,21.9,21900.0,16.8281,16.8817,16.7821,16.7821,21900.0
2012-03-19 11:00:00,21.91,21.91,21.81,21.82,23000.0,16.7897,16.7897,16.7131,16.7208,23000.0
2012-03-19 11:30:00,21.83,21.99,21.82,21.99,25800.0,16.7284,16.8511,16.7208,16.8511,25800.0
2012-03-19 12:00:00,21.99,22.0,21.97,21.99,10600.0,16.8511,16.8587,16.8357,16.8511,10600.0
2012-03-19 12:30:00,21.99,22.06,21.98,22.05,38400.0,16.8511,16.9047,16.8434,16.897,38400.0
2012-03-19 13:00:00,22.05,22.14,22.05,22.13,20600.0,16.897,16.966,16.897,16.9583,20600.0
2012-03-19 13:30:00,22.12,22.13,22.08,22.11,20400.0,16.9507,16.9583,16.92,16.943,20400.0
2012-03-19 14:00:00,22.11,22.16,22.08,22.16,48700.0,16.943,16.9813,16.92,16.9813,48700.0
2012-03-19 14:30:00,22.15,22.18,22.13,22.14,71100.0,16.9737,16.9967,16.9583,16.966,71100.0
2012-03-19 15:00:00,22.14,22.16,22.13,22.15,66100.0,16.966,16.9813,16.9583,16.9737,66100.0
2012-03-19 15:30:00,22.15,22.16,22.07,22.08,87900.0,16.9737,16.9813,16.9124,16.92,87900.0
2012-03-20 09:30:00,21.99,22.05,21.94,22.05,35900.0,16.8511,16.897,16.8127,16.897,35900.0
2012-03-20 10:00:00,22.05,22.13,21.98,22.02,39300.0,16.897,16.9583,16.8434,16.874,39300.0
2012-03-20 10:30:00,22.01,22.11,22.01,22.1,29000.0,16.8664,16.943,16.8664,16.9353,29000.0
2012-03-20 11:00:00,22.1,22.1,22.07,22.07,39300.0,16.9353,16.9353,16.9124,16.9124,39300.0
2012-03-20 11:30:00,22.07,22.09,22.02,22.02,29500.0,16.9124,16.9277,16.874,16.874,29500.0
2012-03-20 12:00:00,22.02,22.06,22.02,22.06,29600.0,16.874,16.9047,16.874,16.9047,29600.0
2012-03-20 12:30:00,22.05,22.12,22.05,22.12,48400.0,16.897,16.9507,16.897,16.9507,48400.0
2012-03-20 13:00:00,22.12,22.16,22.1,22.11,44900.0,16.9507,16.9813,16.9353,16.943,44900.0
2012-03-20 13:30:00,22.11,22.13,22.08,22.13,45800.0,16.943,16.9583,16.92,16.9583,45800.0
2012-03-20 14:00:00,22.13,22.13,22.02,22.05,34100.0,16.9583,16.9583,16.874,16.897,34100.0
2012-03-20 14:30:00,22.05,22.07,22.03,22.05,30800.0,16.897,16.9124,16.8817,16.897,30800.0
2012-03-20 15:00:00,22.06,22.09,22.03,22.03,22900.0,16.9047,16.9277,16.8817,16.8817,22900.0
2012-03-20 15:30:00,22.03,22.06,21.99,22.06,92300.0,16.8817,16.9047,16.8511,16.9047,92300.0
2012-03-21 09:30:00,22.12,22.23,22.06,22.2,39100.0,16.9507,17.035,16.9047,17.012,39100.0
2012-03-21 10:00:00,22.2,22.2,22.1,22.12,38500.0,17.012,17.012,16.9353,16.9507,38500.0
2012-03-21 10:30:00,22.13,22.26,22.13,22.2,61200.0,16.9583,17.058,16.9583,17.012,61200.0
2012-03-21 11:00:00,22.2,22.24,22.18,22.22,29000.0,17.012,17.0426,16.9967,17.0273,29000.0
2012-03-21 11:30:00,22.23,22.28,22.21,22.24,34500.0,17.035,17.0733,17.0196,17.0426,34500.0
2012-03-21 12:00:00,22.24,22.25,22.19,22.19,21400.0,17.0426,17.0503,17.0043,17.0043,21400.0
2012-03-21 12:30:00,22.19,22.22,22.19,22.22,20100.0,17.0043,17.0273,17.0043,17.0273,20100.0
2012-03-21 13:00:00,22.21,22.23,22.16,22.17,31800.0,17.0196,17.035,16.9813,16.989,31800.0
2012-03-21 13:30:00,22.16,22.16,22.12,22.16,30200.0,16.9813,16.9813,16.9507,16.9813,30200.0
2012-03-21 14:00:00,22.16,22.2,22.15,22.18,30500.0,16.9813,17.012,16.9737,16.9967,30500.0
2012-03-21 14:30:00,22.18,22.19,22.13,22.16,28800.0,16.9967,17.0043,16.9583,16.9813,28800.0
2012-03-21 15:00:00,22.18,22.2,22.16,22.16,28700.0,16.9967,17.012,16.9813,16.9813,28700.0
2012-03-21 15:30:00,22.17,22.18,22.11,22.12,105500.0,16.989,16.9967,16.943,16.9507,105500.0
2012-03-22 09:30:00,21.96,21.99,21.81,21.95,58700.0,16.8281,16.8511,16.7131,16.8204,58700.0
2012-03-22 10:00:00,21.94,21.96,21.86,21.91,39100.0,16.8127,16.8281,16.7514,16.7897,39100.0
2012-03-22 10:30:00,21.92,21.97,21.87,21.91,35800.0,16.7974,16.8357,16.7591,16.7897,35800.0
2012-03-22 11:00:00,21.91,21.96,21.88,21.93,34200.0,16.7897,16.8281,16.7668,16.8051,34200.0
2012-03-22 11:30:00,21.93,21.93,21.89,21.91,26200.0,16.8051,16.8051,16.7744,16.7897,26200.0
2012-03-22 12:00:00,21.91,21.96,21.9,21.95,14200.0,16.7897,16.8281,16.7821,16.8204,14200.0
2012-03-22 12:30:00,21.96,22.0,21.95,22.0,9700.0,16.8281,16.8587,16.8204,16.8587,9700.0
2012-03-22 13:00:00,22.0,22.01,21.84,21.86,17300.0,16.8587,16.8664,16.7361,16.7514,17300.0
2012-03-22 13:30:00,21.85,21.88,21.81,21.81,15100.0,16.7438,16.7668,16.7131,16.7131,15100.0
2012-03-22 14:00:00,21.82,21.89,21.8,21.88,21400.0,16.7208,16.7744,16.7055,16.7668,21400.0
2012-03-22 14:30:00,21.88,21.89,21.85,21.87,17700.0,16.7668,16.7744,16.7438,16.7591,17700.0
2012-03-22 15:00:00,21.87,21.87,21.75,21.8,36500.0,16.7591,16.7591,16.6671,16.7055,36500.0
2012-03-22 15:30:00,21.8,21.91,21.78,21.88,61100.0,16.7055,16.7897,16.6901,16.7668,61100.0
2012-03-23 09:30:00,21.95,22.0,21.91,21.92,24800.0,16.8204,16.8587,16.7897,16.7974,24800.0
2012-03-23 10:00:00,21.91,21.91,21.81,21.84,11200.0,16.7897,16.7897,16.7131,16.7361,11200.0
2012-03-23 10:30:00,21.83,21.97,21.83,21.96,13100.0,16.7284,16.8357,16.7284,16.8281,13100.0
2012-03-23 11:00:00,21.96,22.0,21.95,22.0,22800.0,16.8281,16.8587,16.8204,16.8587,22800.0
2012-03-23 11:30:00,22.0,22.06,22.0,22.0,35800.0,16.8587,16.9047,16.8587,16.8587,35800.0
2012-03-23 12:00:00,22.0,22.06,21.99,22.06,78700.0,16.8587,16.9047,16.8511,16.9047,78700.0
2012-03-23 12:30:00,22.05,22.21,22.05,22.19,77900.0,16.897,17.0196,16.897,17.0043,77900.0
2012-03-23 13:00:00,22.18,22.24,22.17,22.22,16000.0,16.9967,17.0426,16.989,17.0273,16000.0
2012-03-23 13:30:00,22.22,22.25,22.18,22.22,18900.0,17.0273,17.0503,16.9967,17.0273,18900.0
2012-03-23 14:00:00,22.22,22.28,22.2,22.27,24600.0,17.0273,17.0733,17.012,17.0656,24600.0
2012-03-23 14:30:00,22.27,22.27,22.19,22.26,29400.0,17.0656,17.0656,17.0043,17.058,29400.0
2012-03-23 15:00:00,22.26,22.32,22.22,22.22,102000.0,17.058,17.1039,17.0273,17.0273,102000.0
2012-03-23 15:30:00,22.22,22.26,22.18,22.23,85100.0,17.0273,17.058,16.9967,17.035,85100.0
2012-03-26 09:30:00,22.5,22.67,22.43,22.58,78300.0,17.2419,17.3721,17.1882,17.3032,78300.0
2012-03-26 10:00:00,22.58,22.85,22.55,22.74,142600.0,17.3032,17.5101,17.2802,17.4258,142600.0
2012-03-26 10:30:00,22.74,22.74,22.51,22.53,141800.0,17.4258,17.4258,17.2495,17.2649,141800.0
2012-03-26 11:00:00,22.54,22.6,22.54,22.59,73300.0,17.2725,17.3185,17.2725,17.3108,73300.0
2012-03-26 11:30:00,22.59,22.67,22.55,22.56,64700.0,17.3108,17.3721,17.2802,17.2878,64700.0
2012-03-26 12:00:00,22.56,22.6,22.51,22.53,27900.0,17.2878,17.3185,17.2495,17.2649,27900.0
2012-03-26 12:30:00,22.53,22.54,22.47,22.49,26300.0,17.2649,17.2725,17.2189,17.2342,26300.0
2012-03-26 13:00:00,22.49,22.49,22.46,22.47,16300.0,17.2342,17.2342,17.2112,17.2189,16300.0
2012-03-26 13:30:00,22.47,22.53,22.47,22.51,26400.0,17.2189,17.2649,17.2189,17.2495,26400.0
2012-03-26 14:00:00,22.51,22.59,22.51,22.58,58700.0,17.2495,17.3108,17.2495,17.3032,58700.0
2012-03-26 14:30:00,22.59,22.63,22.53,22.58,59700.0,17.3108,17.3415,17.2649,17.3032,59700.0
2012-03-26 15:00:00,22.58,22.68,22.56,22.61,67400.0,17.3032,17.3798,17.2878,17.3262,67400.0
2012-03-26 15:30:00,22.61,22.64,22.52,22.58,194200.0,17.3262,17.3492,17.2572,17.3032,194200.0
2012-03-27 09:30:00,22.67,22.83,22.62,22.69,85800.0,17.3721,17.4947,17.3338,17.3875,85800.0
2012-03-27 10:00:00,22.68,22.72,22.55,22.57,55800.0,17.3798,17.4105,17.2802,17.2955,55800.0
2012-03-27 10:30:00,22.58,22.62,22.56,22.6,50700.0,17.3032,17.3338,17.2878,17.3185,50700.0
2012-03-27 11:00:00,22.6,22.74,22.6,22.62,83300.0,17.3185,17.4258,17.3185,17.3338,83300.0
2012-03-27 11:30:00,22.63,22.66,22.59,22.61,58500.0,17.3415,17.3645,17.3108,17.3262,58500.0
2012-03-27 12:00:00,22.61,22.62,22.52,22.52,44500.0,17.3262,17.3338,17.2572,17.2572,44500.0
2012-03-27 12:30:00,22.52,22.54,22.5,22.51,45900.0,17.2572,17.2725,17.2419,17.2495,45900.0
2012-03-27 13:00:00,22.51,22.52,22.43,22.44,188400.0,17.2495,17.2572,17.1882,17.1959,188400.0
2012-03-27 13:30:00,22.42,22.45,22.37,22.37,67500.0,17.1806,17.2036,17.1422,17.1422,67500.0
2012-03-27 14:00:00,22.37,22.41,22.34,22.36,76800.0,17.1422,17.1729,17.1193,17.1346,76800.0
2012-03-27 14:30:00,22.36,22.36,22.27,22.29,77300.0,17.1346,17.1346,17.0656,17.0809,77300.0
2012-03-27 15:00:00,22.28,22.51,22.28,22.5,109100.0,17.0733,17.2495,17.0733,17.2419,109100.0
2012-03-27 15:30:00,22.5,22.53,22.31,22.39,172100.0,17.2419,17.2649,17.0963,17.1576,172100.0
2012-03-28 09:30:00,22.4,22.46,22.25,22.37,37500.0,17.1652,17.2112,17.0503,17.1422,37500.0
2012-03-28 10:00:00,22.36,22.39,22.3,22.35,52100.0,17.1346,17.1576,17.0886,17.1269,52100.0
2012-03-28 10:30:00,22.34,22.35,22.23,22.3,33200.0,17.1193,17.1269,17.035,17.0886,33200.0
2012-03-28 11:00:00,22.3,22.34,22.29,22.32,32400.0,17.0886,17.1193,17.0809,17.1039,32400.0
2012-03-28 11:30:00,22.33,22.35,22.22,22.29,40600.0,17.1116,17.1269,17.0273,17.0809,40600.0
2012-03-28 12:00:00,22.29,22.34,22.25,22.3,46200.0,17.0809,17.1193,17.0503,17.0886,46200.0
2012-03-28 12:30:00,22.3,22.3,22.21,22.29,38000.0,17.0886,17.0886,17.0196,17.0809,38000.0
2012-03-28 13:00:00,22.29,22.3,22.27,22.28,30600.0,17.0809,17.0886,17.0656,17.0733,30600.0
2012-03-28 13:30:00,22.28,22.32,22.26,22.3,39500.0,17.0733,17.1039,17.058,17.0886,39500.0
2012-03-28 14:00:00,22.3,22.3,22.23,22.26,48800.0,17.0886,17.0886,17.035,17.058,48800.0
2012-03-28 14:30:00,22.26,22.38,22.26,22.37,78200.0,17.058,17.1499,17.058,17.1422,78200.0
2012-03-28 15:00:00,22.35,22.44,22.28,22.28,96300.0,17.1269,17.1959,17.0733,17.0733,96300.0
2012-03-28 15:30:00,22.28,22.37,22.26,22.34,146700.0,17.0733,17.1422,17.058,17.1193,146700.0
2012-03-29 09:30:00,22.15,22.23,22.07,22.13,45800.0,16.9737,17.035,16.9124,16.9583,45800.0
2012-03-29 10:00:00,22.12,22.16,22.01,22.01,87900.0,16.9507,16.9813,16.8664,16.8664,87900.0
2012-03-29 10:30:00,22.02,22.04,21.96,22.01,16700.0,16.874,16.8894,16.8281,16.8664,16700.0
2012-03-29 11:00:00,22.0,22.07,21.98,22.0,19400.0,16.8587,16.9124,16.8434,16.8587,19400.0
2012-03-29 11:30:00,22.0,22.0,21.84,21.9,26200.0,16.8587,16.8587,16.7361,16.7821,26200.0
2012-03-29 12:00:00,21.9,21.95,21.88,21.88,31100.0,16.7821,16.8204,16.7668,16.7668,31100.0
2012-03-29 12:30:00,21.89,21.95,21.87,21.94,30400.0,16.7744,16.8204,16.7591,16.8127,30400.0
2012-03-29 13:00:00,21.94,21.94,21.85,21.87,28400.0,16.8127,16.8127,16.7438,16.7591,28400.0
2012-03-29 13:30:00,21.88,21.9,21.85,21.86,37200.0,16.7668,16.7821,16.7438,16.7514,37200.0
2012-03-29 14:00:00,21.86,21.96,21.86,21.95,40000.0,16.7514,16.8281,16.7514,16.8204,40000.0
2012-03-29 14:30:00,21.94,21.95,21.88,21.92,40700.0,16.8127,16.8204,16.7668,16.7974,40700.0
2012-03-29 15:00:00,21.92,22.05,21.91,22.01,64200.0,16.7974,16.897,16.7897,16.8664,64200.0
2012-03-29 15:30:00,22.02,22.11,21.98,22.07,128100.0,16.874,16.943,16.8434,16.9124,128100.0
2012-03-30 09:30:00,22.23,22.29,21.94,21.96,29600.0,17.035,17.0809,16.8127,16.8281,29600.0
2012-03-30 10:00:00,21.96,22.06,21.89,21.9,27600.0,16.8281,16.9047,16.7744,16.7821,27600.0
2012-03-30 10:30:00,21.9,21.94,21.84,21.85,25900.0,16.7821,16.8127,16.7361,16.7438,25900.0
2012-03-30 11:00:00,21.85,22.14,21.85,22.13,38900.0,16.7438,16.966,16.7438,16.9583,38900.0
2012-03-30 11:30:00,22.13,22.17,22.08,22.09,28000.0,16.9583,16.989,16.92,16.9277,28000.0
2012-03-30 12:00:00,22.09,22.11,21.99,21.99,26700.0,16.9277,16.943,16.8511,16.8511,26700.0
2012-03-30 12:30:00,21.99,22.07,21.97,22.05,27000.0,16.8511,16.9124,16.8357,16.897,27000.0
2012-03-30 13:00:00,22.05,22.13,22.05,22.11,36700.0,16.897,16.9583,16.897,16.943,36700.0
2012-03-30 13:30:00,22.12,22.13,22.02,22.04,25600.0,16.9507,16.9583,16.874,16.8894,25600.0
2012-03-30 14:00:00,22.03,22.11,22.03,22.08,42400.0,16.8817,16.943,16.8817,16.92,42400.0
2012-03-30 14:30:00,22.07,22.08,22.0,22.0,30800.0,16.9124,16.92,16.8587,16.8587,30800.0
2012-03-30 15:00:00,22.01,22.05,22.0,22.04,64600.0,16.8664,16.897,16.8587,16.8894,64600.0
2012-03-30 15:30:00,22.04,22.05,21.94,21.94,202200.0,16.8894,16.897,16.8127,16.8127,202200.0
2012-04-02 09:30:00,21.92,22.0,21.75,21.98,101900.0,16.7974,16.8587,16.6671,16.8434,101900.0
2012-04-02 10:00:00,21.98,22.03,21.96,22.02,72900.0,16.8434,16.8817,16.8281,16.874,72900.0
2012-04-02 10:30:00,22.01,22.07,21.99,22.05,49700.0,16.8664,16.9124,16.8511,16.897,49700.0
2012-04-02 11:00:00,22.04,22.15,21.93,22.14,44900.0,16.8894,16.9737,16.8051,16.966,44900.0
2012-04-02 11:30:00,22.14,22.17,22.12,22.16,22200.0,16.966,16.989,16.9507,16.9813,22200.0
2012-04-02 12:00:00,22.15,22.19,22.11,22.11,39100.0,16.9737,17.0043,16.943,16.943,39100.0
2012-04-02 12:30:00,22.1,22.13,22.1,22.1,22400.0,16.9353,16.9583,16.9353,16.9353,22400.0
2012-04-02 13:00:00,22.09,22.11,22.03,22.03,55800.0,16.9277,16.943,16.8817,16.8817,55800.0
2012-04-02 13:30:00,22.03,22.04,21.99,22.01,115800.0,16.8817,16.8894,16.8511,16.8664,115800.0
2012-04-02 14:00:00,22.02,22.02,21.89,21.91,128500.0,16.874,16.874,16.7744,16.7897,128500.0
2012-04-02 14:30:00,21.91,21.98,21.91,21.98,95200.0,16.7897,16.8434,16.7897,16.8434,95200.0
2012-04-02 15:00:00,21.98,22.16,21.98,22.16,84600.0,16.8434,16.9813,16.8434,16.9813,84600.0
2012-04-02 15:30:00,22.15,22.16,22.05,22.06,238400.0,16.9737,16.9813,16.897,16.9047,238400.0
2012-04-03 09:30:00,22.0,22.06,21.81,21.96,66100.0,16.8587,16.9047,16.7131,16.8281,66100.0
2012-04-03 10:00:00,21.96,22.08,21.95,21.98,46200.0,16.8281,16.92,16.8204,16.8434,46200.0
2012-04-03 10:30:00,21.98,22.07,21.93,21.93,40000.0,16.8434,16.9124,16.8051,16.8051,40000.0
2012-04-03 11:00:00,21.94,21.94,21.83,21.85,23600.0,16.8127,16.8127,16.7284,16.7438,23600.0
2012-04-03 11:30:00,21.84,21.86,21.79,21.84,21300.0,16.7361,16.7514,16.6978,16.7361,21300.0
2012-04-03 12:00:00,21.84,21.97,21.83,21.96,22100.0,16.7361,16.8357,16.7284,16.8281,22100.0
2012-04-03 12:30:00,21.97,21.97,21.92,21.94,21500.0,16.8357,16.8357,16.7974,16.8127,21500.0
2012-04-03 13:00:00,21.93,21.93,21.81,21.83,27600.0,16.8051,16.8051,16.7131,16.7284,27600.0
2012-04-03 13:30:00,21.84,21.92,21.83,21.89,30300.0,16.7361,16.7974,16.7284,16.7744,30300.0
2012-04-03 14:00:00,21.88,21.88,21.7,21.79,61100.0,16.7668,16.7668,16.6288,16.6978,61100.0
2012-04-03 14:30:00,21.8,21.83,21.76,21.78,36300.0,16.7055,16.7284,16.6748,16.6901,36300.0
2012-04-03 15:00:00,21.77,21.86,21.76,21.82,53700.0,16.6825,16.7514,16.6748,16.7208,53700.0
2012-04-03 15:30:00,21.8,21.85,21.76,21.85,84700.0,16.7055,16.7438,16.6748,16.7438,84700.0
2012-04-04 09:30:00,21.79,21.79,21.58,21.68,47800.0,16.6978,16.6978,16.5369,16.6135,47800.0
2012-04-04 10:00:00,21.67,21.7,21.57,21.58,21900.0,16.6058,16.6288,16.5292,16.5369,21900.0
2012-04-04 10:30:00,21.59,21.59,21.44,21.44,41500.0,16.5445,16.5445,16.4296,16.4296,41500.0
2012-04-04 11:00:00,21.44,21.66,21.44,21.65,109400.0,16.4296,16.5982,16.4296,16.5905,109400.0
2012-04-04 11:30:00,21.65,21.77,21.65,21.75,33300.0,16.5905,16.6825,16.5905,16.6671,33300.0
2012-04-04 12:00:00,21.74,21.83,21.74,21.82,28400.0,16.6595,16.7284,16.6595,16.7208,28400.0
2012-04-04 12:30:00,21.81,21.89,21.81,21.87,45700.0,16.7131,16.7744,16.7131,16.7591,45700.0
2012-04-04 13:00:00,21.87,21.87,21.77,21.78,60900.0,16.7591,16.7591,16.6825,16.6901,60900.0
2012-04-04 13:30:00,21.78,21.89,21.78,21.88,59200.0,16.6901,16.7744,16.6901,16.7668,59200.0
2012-04-04 14:00:00,21.88,21.89,21.78,21.82,39100.0,16.7668,16.7744,16.6901,16.7208,39100.0
2012-04-04 14:30:00,21.82,21.95,21.81,21.91,50400.0,16.7208,16.8204,16.7131,16.7897,50400.0
2012-04-04 15:00:00,21.9,21.9,21.86,21.9,48100.0,16.7821,16.7821,16.7514,16.7821,48100.0
2012-04-04 15:30:00,21.89,22.01,21.88,21.98,236000.0,16.7744,16.8664,16.7668,16.8434,236000.0
2012-04-05 09:30:00,22.96,23.26,22.73,22.92,774400.0,17.5944,17.8243,17.4181,17.5637,774400.0
2012-04-05 10:00:00,22.92,22.96,22.8,22.89,470800.0,17.5637,17.5944,17.4718,17.5407,470800.0
2012-04-05 10:30:00,22.9,23.03,22.87,22.96,244700.0,17.5484,17.648,17.5254,17.5944,244700.0
2012-04-05 11:00:00,22.96,23.06,22.94,23.06,204200.0,17.5944,17.671,17.579,17.671,204200.0
2012-04-05 11:30:00,23.06,23.17,23.02,23.09,180600.0,17.671,17.7553,17.6403,17.694,180600.0
2012-04-05 12:00:00,23.09,23.23,23.09,23.13,177200.0,17.694,17.8013,17.694,17.7246,177200.0
2012-04-05 12:30:00,23.11,23.24,23.11,23.22,171700.0,17.7093,17.8089,17.7093,17.7936,171700.0
2012-04-05 13:00:00,23.23,23.26,23.18,23.22,198900.0,17.8013,17.8243,17.763,17.7936,198900.0
2012-04-05 13:30:00,23.22,23.24,23.01,23.03,256100.0,17.7936,17.8089,17.6327,17.648,256100.0
2012-04-05 14:00:00,23.04,23.05,22.95,23.0,222100.0,17.6557,17.6633,17.5867,17.625,222100.0
2012-04-05 14:30:00,23.01,23.12,22.99,23.0,270900.0,17.6327,17.717,17.6174,17.625,270900.0
2012-04-05 15:00:00,23.0,23.02,22.96,22.99,181600.0,17.625,17.6403,17.5944,17.6174,181600.0
2012-04-05 15:30:00,22.99,23.08,22.93,23.04,530600.0,17.6174,17.6863,17.5714,17.6557,530600.0
2012-04-09 09:30:00,22.8,22.99,22.63,22.77,197300.0,17.4718,17.6174,17.3415,17.4488,197300.0
2012-04-09 10:00:00,22.76,22.79,22.62,22.65,165200.0,17.4411,17.4641,17.3338,17.3568,165200.0
2012-04-09 10:30:00,22.65,22.71,22.61,22.7,103200.0,17.3568,17.4028,17.3262,17.3951,103200.0
2012-04-09 11:00:00,22.69,22.71,22.61,22.7,102700.0,17.3875,17.4028,17.3262,17.3951,102700.0
2012-04-09 11:30:00,22.69,22.7,22.54,22.54,108000.0,17.3875,17.3951,17.2725,17.2725,108000.0
2012-04-09 12:00:00,22.54,22.64,22.5,22.58,189600.0,17.2725,17.3492,17.2419,17.3032,189600.0
2012-04-09 12:30:00,22.57,22.6,22.51,22.53,118800.0,17.2955,17.3185,17.2495,17.2649,118800.0
2012-04-09 13:00:00,22.54,22.55,22.42,22.42,160800.0,17.2725,17.2802,17.1806,17.1806,160800.0
2012-04-09 13:30:00,22.42,22.43,22.26,22.32,184300.0,17.1806,17.1882,17.058,17.1039,184300.0
2012-04-09 14:00:00,22.33,22.33,22.22,22.29,220800.0,17.1116,17.1116,17.0273,17.0809,220800.0
2012-04-09 14:30:00,22.3,22.64,22.29,22.55,395800.0,17.0886,17.3492,17.0809,17.2802,395800.0
2012-04-09 15:00:00,22.55,22.66,22.47,22.6,382200.0,17.2802,17.3645,17.2189,17.3185,382200.0
2012-04-09 15:30:00,22.6,22.79,22.38,22.77,2331300.0,17.3185,17.4641,17.1499,17.4488,2331300.0
2012-04-10 09:30:00,22.28,22.34,22.09,22.09,414800.0,17.0733,17.1193,16.9277,16.9277,414800.0
2012-04-10 10:00:00,22.1,22.12,21.87,21.91,187300.0,16.9353,16.9507,16.7591,16.7897,187300.0
2012-04-10 10:30:00,21.91,21.95,21.86,21.9,146000.0,16.7897,16.8204,16.7514,16.7821,146000.0
2012-04-10 11:00:00,21.9,21.93,21.82,21.87,134200.0,16.7821,16.8051,16.7208,16.7591,134200.0
2012-04-10 11:30:00,21.87,21.88,21.61,21.7,164200.0,16.7591,16.7668,16.5599,16.6288,164200.0
2012-04-10 12:00:00,21.69,21.76,21.57,21.57,140500.0,16.6212,16.6748,16.5292,16.5292,140500.0
2012-04-10 12:30:00,21.58,21.71,21.54,21.56,147100.0,16.5369,16.6365,16.5062,16.5215,147100.0
2012-04-10 13:00:00,21.56,21.65,21.54,21.63,153000.0,16.5215,16.5905,16.5062,16.5752,153000.0
2012-04-10 13:30:00,21.62,21.73,21.62,21.7,85600.0,16.5675,16.6518,16.5675,16.6288,85600.0
2012-04-10 14:00:00,21.7,21.77,21.65,21.77,235700.0,16.6288,16.6825,16.5905,16.6825,235700.0
2012-04-10 14:30:00,21.77,21.81,21.65,21.74,158600.0,16.6825,16.7131,16.5905,16.6595,158600.0
2012-04-10 15:00:00,21.73,21.73,21.64,21.72,186000.0,16.6518,16.6518,16.5828,16.6442,186000.0
2012-04-10 15:30:00,21.71,21.75,21.62,21.66,217300.0,16.6365,16.6671,16.5675,16.5982,217300.0
2012-04-11 09:30:00,21.93,21.96,21.62,21.76,90200.0,16.8051,16.8281,16.5675,16.6748,90200.0
2012-04-11 10:00:00,21.76,21.81,21.72,21.73,71300.0,16.6748,16.7131,16.6442,16.6518,71300.0
2012-04-11 10:30:00,21.75,21.8,21.72,21.73,115100.0,16.6671,16.7055,16.6442,16.6518,115100.0
2012-04-11 11:00:00,21.73,21.83,21.71,21.83,30000.0,16.6518,16.7284,16.6365,16.7284,30000.0
2012-04-11 11:30:00,21.83,21.87,21.77,21.78,55900.0,16.7284,16.7591,16.6825,16.6901,55900.0
2012-04-11 12:00:00,21.78,21.85,21.78,21.82,45900.0,16.6901,16.7438,16.6901,16.7208,45900.0
2012-04-11 12:30:00,21.83,21.83,21.77,21.78,36300.0,16.7284,16.7284,16.6825,16.6901,36300.0
2012-04-11 13:00:00,21.77,21.84,21.76,21.76,32500.0,16.6825,16.7361,16.6748,16.6748,32500.0
2012-04-11 13:30:00,21.77,21.8,21.71,21.75,60700.0,16.6825,16.7055,16.6365,16.6671,60700.0
2012-04-11 14:00:00,21.75,21.75,21.65,21.71,76100.0,16.6671,16.6671,16.5905,16.6365,76100.0
2012-04-11 14:30:00,21.71,21.75,21.61,21.75,58900.0,16.6365,16.6671,16.5599,16.6671,58900.0
2012-04-11 15:00:00,21.75,21.83,21.74,21.79,119500.0,16.6671,16.7284,16.6595,16.6978,119500.0
2012-04-11 15:30:00,21.78,21.87,21.77,21.81,294900.0,16.6901,16.7591,16.6825,16.7131,294900.0
2012-04-12 09:30:00,21.88,22.3,21.88,22.08,124600.0,16.7668,17.0886,16.7668,16.92,124600.0
2012-04-12 10:00:00,22.09,22.11,21.96,22.01,63900.0,16.9277,16.943,16.8281,16.8664,63900.0
2012-04-12 10:30:00,22.01,22.1,21.99,22.06,45200.0,16.8664,16.9353,16.8511,16.9047,45200.0
2012-04-12 11:00:00,22.06,22.15,22.05,22.1,69300.0,16.9047,16.9737,16.897,16.9353,69300.0
2012-04-12 11:30:00,22.09,22.09,22.0,22.05,38600.0,16.9277,16.9277,16.8587,16.897,38600.0
2012-04-12 12:00:00,22.05,22.14,22.05,22.11,41700.0,16.897,16.966,16.897,16.943,41700.0
2012-04-12 12:30:00,22.11,22.16,22.1,22.13,29100.0,16.943,16.9813,16.9353,16.9583,29100.0
2012-04-12 13:00:00,22.12,22.18,22.12,22.18,50800.0,16.9507,16.9967,16.9507,16.9967,50800.0
2012-04-12 13:30:00,22.18,22.21,22.13,22.14,35500.0,16.9967,17.0196,16.9583,16.966,35500.0
2012-04-12 14:00:00,22.15,22.26,22.15,22.25,45800.0,16.9737,17.058,16.9737,17.0503,45800.0
2012-04-12 14:30:00,22.25,22.29,22.23,22.28,63500.0,17.0503,17.0809,17.035,17.0733,63500.0
2012-04-12 15:00:00,22.28,22.29,22.24,22.26,60100.0,17.0733,17.0809,17.0426,17.058,60100.0
2012-04-12 15:30:00,22.26,22.31,22.23,22.27,193800.0,17.058,17.0963,17.035,17.0656,193800.0
2012-04-13 09:30:00,22.18,22.24,22.1,22.13,39400.0,16.9967,17.0426,16.9353,16.9583,39400.0
2012-04-13 10:00:00,22.11,22.18,22.09,22.14,25800.0,16.943,16.9967,16.9277,16.966,25800.0
2012-04-13 10:30:00,22.15,22.15,22.05,22.11,39200.0,16.9737,16.9737,16.897,16.943,39200.0
2012-04-13 11:00:00,22.12,22.19,22.11,22.14,39800.0,16.9507,17.0043,16.943,16.966,39800.0
2012-04-13 11:30:00,22.13,22.26,22.13,22.15,39100.0,16.9583,17.058,16.9583,16.9737,39100.0
2012-04-13 12:00:00,22.16,22.22,22.15,22.19,34500.0,16.9813,17.0273,16.9737,17.0043,34500.0
2012-04-13 12:30:00,22.19,22.22,22.16,22.16,34700.0,17.0043,17.0273,16.9813,16.9813,34700.0
2012-04-13 13:00:00,22.15,22.18,22.12,22.13,25400.0,16.9737,16.9967,16.9507,16.9583,25400.0
2012-04-13 13:30:00,22.13,22.32,22.13,22.29,81300.0,16.9583,17.1039,16.9583,17.0809,81300.0
2012-04-13 14:00:00,22.29,22.29,22.18,22.25,66100.0,17.0809,17.0809,16.9967,17.0503,66100.0
2012-04-13 14:30:00,22.24,22.28,22.23,22.25,57200.0,17.0426,17.0733,17.035,17.0503,57200.0
2012-04-13 15:00:00,22.25,22.31,22.24,22.3,55400.0,17.0503,17.0963,17.0426,17.0886,55400.0
2012-04-13 15:30:00,22.3,22.32,22.23,22.27,263600.0,17.0886,17.1039,17.035,17.0656,263600.0
2012-04-16 09:30:00,22.39,22.39,22.02,22.06,70100.0,17.1576,17.1576,16.874,16.9047,70100.0
2012-04-16 10:00:00,22.06,22.06,21.85,21.97,93500.0,16.9047,16.9047,16.7438,16.8357,93500.0
2012-04-16 10:30:00,21.97,22.0,21.93,21.93,40500.0,16.8357,16.8587,16.8051,16.8051,40500.0
2012-04-16 11:00:00,21.93,22.0,21.88,21.96,36600.0,16.8051,16.8587,16.7668,16.8281,36600.0
2012-04-16 11:30:00,21.97,22.05,21.93,22.04,27600.0,16.8357,16.897,16.8051,16.8894,27600.0
2012-04-16 12:00:00,22.04,22.09,21.98,22.0,37700.0,16.8894,16.9277,16.8434,16.8587,37700.0
2012-04-16 12:30:00,22.0,22.06,21.96,22.06,29800.0,16.8587,16.9047,16.8281,16.9047,29800.0
2012-04-16 13:00:00,22.05,22.06,21.99,22.03,31800.0,16.897,16.9047,16.8511,16.8817,31800.0
2012-04-16 13:30:00,22.03,22.13,22.01,22.08,51800.0,16.8817,16.9583,16.8664,16.92,51800.0
2012-04-16 14:00:00,22.08,22.14,22.04,22.14,28200.0,16.92,16.966,16.8894,16.966,28200.0
2012-04-16 14:30:00,22.13,22.19,22.12,22.12,47700.0,16.9583,17.0043,16.9507,16.9507,47700.0
2012-04-16 15:00:00,22.12,22.12,22.01,22.05,47500.0,16.9507,16.9507,16.8664,16.897,47500.0
2012-04-16 15:30:00,22.04,22.07,21.99,22.06,172200.0,16.8894,16.9124,16.8511,16.9047,172200.0
2012-04-17 09:30:00,22.14,22.33,22.07,22.07,43800.0,16.966,17.1116,16.9124,16.9124,43800.0
2012-04-17 10:00:00,22.07,22.12,22.02,22.12,37700.0,16.9124,16.9507,16.874,16.9507,37700.0
2012-04-17 10:30:00,22.12,22.17,22.06,22.17,36500.0,16.9507,16.989,16.9047,16.989,36500.0
2012-04-17 11:00:00,22.18,22.26,22.18,22.22,30600.0,16.9967,17.058,16.9967,17.0273,30600.0
2012-04-17 11:30:00,22.23,22.26,22.2,22.26,28000.0,17.035,17.058,17.012,17.058,28000.0
2012-04-17 12:00:00,22.26,22.3,22.26,22.28,39600.0,17.058,17.0886,17.058,17.0733,39600.0
2012-04-17 12:30:00,22.29,22.31,22.27,22.29,22400.0,17.0809,17.0963,17.0656,17.0809,22400.0
2012-04-17 13:00:00,22.28,22.34,22.28,22.33,23700.0,17.0733,17.1193,17.0733,17.1116,23700.0
2012-04-17 13:30:00,22.33,22.36,22.28,22.34,33100.0,17.1116,17.1346,17.0733,17.1193,33100.0
2012-04-17 14:00:00,22.34,22.38,22.34,22.38,34200.0,17.1193,17.1499,17.1193,17.1499,34200.0
2012-04-17 14:30:00,22.38,22.39,22.29,22.32,48700.0,17.1499,17.1576,17.0809,17.1039,48700.0
2012-04-17 15:00:00,22.31,22.34,22.24,22.33,63700.0,17.0963,17.1193,17.0426,17.1116,63700.0
2012-04-17 15:30:00,22.32,22.33,22.24,22.26,146400.0,17.1039,17.1116,17.0426,17.058,146400.0
2012-04-18 09:30:00,22.18,22.2,22.05,22.16,35700.0,16.9967,17.012,16.897,16.9813,35700.0
2012-04-18 10:00:00,22.14,22.19,22.11,22.13,32100.0,16.966,17.0043,16.943,16.9583,32100.0
2012-04-18 10:30:00,22.12,22.19,22.11,22.16,24900.0,16.9507,17.0043,16.943,16.9813,24900.0
2012-04-18 11:00:00,22.16,22.18,22.08,22.13,25100.0,16.9813,16.9967,16.92,16.9583,25100.0
2012-04-18 11:30:00,22.13,22.19,22.08,22.18,86600.0,16.9583,17.0043,16.92,16.9967,86600.0
2012-04-18 12:00:00,22.18,22.2,22.13,22.14,21800.0,16.9967,17.012,16.9583,16.966,21800.0
2012-04-18 12:30:00,22.14,22.18,22.13,22.18,20700.0,16.966,16.9967,16.9583,16.9967,20700.0
2012-04-18 13:00:00,22.18,22.2,22.15,22.17,27400.0,16.9967,17.012,16.9737,16.989,27400.0
2012-04-18 13:30:00,22.16,22.16,22.06,22.09,19200.0,16.9813,16.9813,16.9047,16.9277,19200.0
2012-04-18 14:00:00,22.11,22.15,22.08,22.1,39100.0,16.943,16.9737,16.92,16.9353,39100.0
2012-04-18 14:30:00,22.11,22.22,22.11,22.21,38100.0,16.943,17.0273,16.943,17.0196,38100.0
2012-04-18 15:00:00,22.21,22.27,22.2,22.22,66900.0,17.0196,17.0656,17.012,17.0273,66900.0
2012-04-18 15:30:00,22.22,22.25,22.2,22.22,85600.0,17.0273,17.0503,17.012,17.0273,85600.0
2012-04-19 09:30:00,22.23,22.32,22.13,22.3,27000.0,17.035,17.1039,16.9583,17.0886,27000.0
2012-04-19 10:00:00,22.29,22.29,22.01,22.22,26900.0,17.0809,17.0809,16.8664,17.0273,26900.0
2012-04-19 10:30:00,22.22,22.38,22.22,22.3,33600.0,17.0273,17.1499,17.0273,17.0886,33600.0
2012-04-19 11:00:00,22.29,22.34,22.23,22.23,20800.0,17.0809,17.1193,17.035,17.035,20800.0
2012-04-19 11:30:00,22.25,22.32,22.17,22.32,41400.0,17.0503,17.1039,16.989,17.1039,41400.0
2012-04-19 12:00:00,22.31,22.31,22.14,22.2,28900.0,17.0963,17.0963,16.966,17.012,28900.0
2012-04-19 12:30:00,22.18,22.26,22.17,22.19,41300.0,16.9967,17.058,16.989,17.0043,41300.0
2012-04-19 13:00:00,22.18,22.22,22.08,22.17,30500.0,16.9967,17.0273,16.92,16.989,30500.0
2012-04-19 13:30:00,22.18,22.21,22.09,22.11,21800.0,16.9967,17.0196,16.9277,16.943,21800.0
2012-04-19 14:00:00,22.11,22.15,22.02,22.06,45700.0,16.943,16.9737,16.874,16.9047,45700.0
2012-04-19 14:30:00,22.07,22.1,21.95,22.06,34800.0,16.9124,16.9353,16.8204,16.9047,34800.0
2012-04-19 15:00:00,22.07,22.11,22.02,22.11,41500.0,16.9124,16.943,16.874,16.943,41500.0
2012-04-19 15:30:00,22.1,22.16,22.05,22.1,94700.0,16.9353,16.9813,16.897,16.9353,94700.0
2012-04-20 09:30:00,22.25,22.31,22.19,22.25,144100.0,17.0503,17.0963,17.0043,17.0503,144100.0
2012-04-20 10:00:00,22.25,22.38,22.21,22.35,194200.0,17.0503,17.1499,17.0196,17.1269,194200.0
2012-04-20 10:30:00,22.35,22.47,22.35,22.47,28800.0,17.1269,17.2189,17.1269,17.2189,28800.0
2012-04-20 11:00:00,22.45,22.48,22.41,22.44,40000.0,17.2036,17.2265,17.1729,17.1959,40000.0
2012-04-20 11:30:00,22.45,22.46,22.43,22.45,38100.0,17.2036,17.2112,17.1882,17.2036,38100.0
2012-04-20 12:00:00,22.45,22.5,22.44,22.5,35900.0,17.2036,17.2419,17.1959,17.2419,35900.0
2012-04-20 12:30:00,22.5,22.54,22.48,22.53,50900.0,17.2419,17.2725,17.2265,17.2649,50900.0
2012-04-20 13:00:00,22.53,22.56,22.49,22.5,34700.0,17.2649,17.2878,17.2342,17.2419,34700.0
2012-04-20 13:30:00,22.5,22.5,22.34,22.35,53200.0,17.2419,17.2419,17.1193,17.1269,53200.0
2012-04-20 14:00:00,22.36,22.48,22.33,22.48,57500.0,17.1346,17.2265,17.1116,17.2265,57500.0
2012-04-20 14:30:00,22.46,22.47,22.39,22.39,47800.0,17.2112,17.2189,17.1576,17.1576,47800.0
2012-04-20 15:00:00,22.39,22.44,22.33,22.4,83400.0,17.1576,17.1959,17.1116,17.1652,83400.0
2012-04-20 15:30:00,22.4,22.45,22.35,22.36,143800.0,17.1652,17.2036,17.1269,17.1346,143800.0
2012-04-23 09:30:00,22.08,22.17,21.98,22.09,46900.0,16.92,16.989,16.8434,16.9277,46900.0
2012-04-23 10:00:00,22.06,22.08,21.98,22.05,30600.0,16.9047,16.92,16.8434,16.897,30600.0
2012-04-23 10:30:00,22.03,22.07,21.98,22.05,30400.0,16.8817,16.9124,16.8434,16.897,30400.0
2012-04-23 11:00:00,22.04,22.05,22.0,22.0,25100.0,16.8894,16.897,16.8587,16.8587,25100.0
2012-04-23 11:30:00,22.01,22.04,22.0,22.04,19800.0,16.8664,16.8894,16.8587,16.8894,19800.0
2012-04-23 12:00:00,22.05,22.12,22.04,22.11,11700.0,16.897,16.9507,16.8894,16.943,11700.0
2012-04-23 12:30:00,22.11,22.2,22.1,22.2,43000.0,16.943,17.012,16.9353,17.012,43000.0
2012-04-23 13:00:00,22.2,22.2,22.16,22.2,101500.0,17.012,17.012,16.9813,17.012,101500.0
2012-04-23 13:30:00,22.2,22.32,22.18,22.32,93700.0,17.012,17.1039,16.9967,17.1039,93700.0
2012-04-23 14:00:00,22.32,22.39,22.23,22.33,69500.0,17.1039,17.1576,17.035,17.1116,69500.0
2012-04-23 14:30:00,22.34,22.36,22.25,22.26,75600.0,17.1193,17.1346,17.0503,17.058,75600.0
2012-04-23 15:00:00,22.25,22.3,22.23,22.29,99000.0,17.0503,17.0886,17.035,17.0809,99000.0
2012-04-23 15:30:00,22.3,22.3,22.23,22.25,136200.0,17.0886,17.0886,17.035,17.0503,136200.0
2012-04-24 09:30:00,22.32,22.39,22.2,22.22,38800.0,17.1039,17.1576,17.012,17.0273,38800.0
2012-04-24 10:00:00,22.23,22.4,22.23,22.31,30100.0,17.035,17.1652,17.035,17.0963,30100.0
2012-04-24 10:30:00,22.32,22.34,22.24,22.32,29100.0,17.1039,17.1193,17.0426,17.1039,29100.0
2012-04-24 11:00:00,22.31,22.5,22.31,22.43,58700.0,17.0963,17.2419,17.0963,17.1882,58700.0
2012-04-24 11:30:00,22.44,22.48,22.43,22.43,99000.0,17.1959,17.2265,17.1882,17.1882,99000.0
2012-04-24 12:00:00,22.43,22.44,22.38,22.39,33400.0,17.1882,17.1959,17.1499,17.1576,33400.0
2012-04-24 12:30:00,22.38,22.44,22.38,22.43,17200.0,17.1499,17.1959,17.1499,17.1882,17200.0
2012-04-24 13:00:00,22.42,22.47,22.41,22.46,16400.0,17.1806,17.2189,17.1729,17.2112,16400.0
2012-04-24 13:30:00,22.46,22.49,22.4,22.41,22100.0,17.2112,17.2342,17.1652,17.1729,22100.0
2012-04-24 14:00:00,22.41,22.46,22.39,22.42,44700.0,17.1729,17.2112,17.1576,17.1806,44700.0
2012-04-24 14:30:00,22.41,22.49,22.41,22.45,33500.0,17.1729,17.2342,17.1729,17.2036,33500.0
2012-04-24 15:00:00,22.45,22.52,22.41,22.44,79300.0,17.2036,17.2572,17.1729,17.1959,79300.0
2012-04-24 15:30:00,22.43,22.49,22.34,22.39,178900.0,17.1882,17.2342,17.1193,17.1576,178900.0
2012-04-25 09:30:00,22.64,22.88,22.61,22.83,105400.0,17.3492,17.5331,17.3262,17.4947,105400.0
2012-04-25 10:00:00,22.82,22.82,22.67,22.68,60300.0,17.4871,17.4871,17.3721,17.3798,60300.0
2012-04-25 10:30:00,22.69,22.74,22.67,22.73,25000.0,17.3875,17.4258,17.3721,17.4181,25000.0
2012-04-25 11:00:00,22.73,22.74,22.67,22.74,39000.0,17.4181,17.4258,17.3721,17.4258,39000.0
2012-04-25 11:30:00,22.73,22.74,22.67,22.72,15400.0,17.4181,17.4258,17.3721,17.4105,15400.0
2012-04-25 12:00:00,22.72,22.82,22.71,22.8,15600.0,17.4105,17.4871,17.4028,17.4718,15600.0
2012-04-25 12:30:00,22.79,22.84,22.72,22.84,20700.0,17.4641,17.5024,17.4105,17.5024,20700.0
2012-04-25 13:00:00,22.84,22.86,22.81,22.82,24700.0,17.5024,17.5177,17.4794,17.4871,24700.0
2012-04-25 13:30:00,22.82,22.87,22.8,22.82,25100.0,17.4871,17.5254,17.4718,17.4871,25100.0
2012-04-25 14:00:00,22.81,22.87,22.75,22.79,42400.0,17.4794,17.5254,17.4334,17.4641,42400.0
2012-04-25 14:30:00,22.8,22.81,22.71,22.8,37100.0,17.4718,17.4794,17.4028,17.4718,37100.0
2012-04-25 15:00:00,22.8,22.83,22.73,22.73,36800.0,17.4718,17.4947,17.4181,17.4181,36800.0
2012-04-25 15:30:00,22.73,22.79,22.7,22.77,114800.0,17.4181,17.4641,17.3951,17.4488,114800.0
2012-04-26 09:30:00,22.71,22.88,22.69,22.86,77900.0,17.4028,17.5331,17.3875,17.5177,77900.0
2012-04-26 10:00:00,22.87,22.95,22.86,22.89,84700.0,17.5254,17.5867,17.5177,17.5407,84700.0
2012-04-26 10:30:00,22.9,22.97,22.87,22.96,68300.0,17.5484,17.602,17.5254,17.5944,68300.0
2012-04-26 11:00:00,22.96,23.03,22.95,22.98,79100.0,17.5944,17.648,17.5867,17.6097,79100.0
2012-04-26 11:30:00,22.98,22.99,22.91,22.91,49300.0,17.6097,17.6174,17.5561,17.5561,49300.0
2012-04-26 12:00:00,22.91,22.93,22.89,22.91,32600.0,17.5561,17.5714,17.5407,17.5561,32600.0
2012-04-26 12:30:00,22.9,22.96,22.9,22.96,23600.0,17.5484,17.5944,17.5484,17.5944,23600.0
2012-04-26 13:00:00,22.96,22.97,22.91,22.95,40600.0,17.5944,17.602,17.5561,17.5867,40600.0
2012-04-26 13:30:00,22.95,22.99,22.94,22.99,66400.0,17.5867,17.6174,17.579,17.6174,66400.0
2012-04-26 14:00:00,22.98,23.02,22.94,23.0,81500.0,17.6097,17.6403,17.579,17.625,81500.0
2012-04-26 14:30:00,23.01,23.01,22.93,22.93,62800.0,17.6327,17.6327,17.5714,17.5714,62800.0
2012-04-26 15:00:00,22.94,22.99,22.91,22.97,146300.0,17.579,17.6174,17.5561,17.602,146300.0
2012-04-26 15:30:00,22.97,22.99,22.94,22.97,179600.0,17.602,17.6174,17.579,17.602,179600.0
2012-04-27 09:30:00,23.07,23.14,22.94,23.02,40300.0,17.6787,17.7323,17.579,17.6403,40300.0
2012-04-27 10:00:00,22.99,22.99,22.86,22.95,35700.0,17.6174,17.6174,17.5177,17.5867,35700.0
2012-04-27 10:30:00,22.95,23.05,22.92,23.02,31500.0,17.5867,17.6633,17.5637,17.6403,31500.0
2012-04-27 11:00:00,23.02,23.11,23.02,23.11,25700.0,17.6403,17.7093,17.6403,17.7093,25700.0
2012-04-27 11:30:00,23.11,23.15,23.07,23.08,36500.0,17.7093,17.74,17.6787,17.6863,36500.0
2012-04-27 12:00:00,23.09,23.1,23.07,23.08,19700.0,17.694,17.7017,17.6787,17.6863,19700.0
2012-04-27 12:30:00,23.08,23.08,23.04,23.06,22600.0,17.6863,17.6863,17.6557,17.671,22600.0
2012-04-27 13:00:00,23.07,23.1,23.05,23.06,30700.0,17.6787,17.7017,17.6633,17.671,30700.0
2012-04-27 13:30:00,23.05,23.13,22.98,23.0,84000.0,17.6633,17.7246,17.6097,17.625,84000.0
2012-04-27 14:00:00,23.0,23.01,22.99,22.99,37000.0,17.625,17.6327,17.6174,17.6174,37000.0
2012-04-27 14:30:00,22.98,23.17,22.97,23.16,32900.0,17.6097,17.7553,17.602,17.7476,32900.0
2012-04-27 15:00:00,23.17,23.17,23.01,23.02,51400.0,17.7553,17.7553,17.6327,17.6403,51400.0
2012-04-27 15:30:00,23.02,23.09,22.99,23.09,124400.0,17.6403,17.694,17.6174,17.694,124400.0
2012-04-30 09:30:00,23.07,23.15,22.94,22.95,62500.0,17.6787,17.74,17.579,17.5867,62500.0
2012-04-30 10:00:00,22.95,22.97,22.88,22.88,58100.0,17.5867,17.602,17.5331,17.5331,58100.0
2012-04-30 10:30:00,22.87,22.92,22.84,22.87,35500.0,17.5254,17.5637,17.5024,17.5254,35500.0
2012-04-30 11:00:00,22.88,22.96,22.82,22.84,87100.0,17.5331,17.5944,17.4871,17.5024,87100.0
2012-04-30 11:30:00,22.85,22.89,22.74,22.77,105300.0,17.5101,17.5407,17.4258,17.4488,105300.0
2012-04-30 12:00:00,22.76,22.79,22.68,22.74,87800.0,17.4411,17.4641,17.3798,17.4258,87800.0
2012-04-30 12:30:00,22.74,22.75,22.69,22.74,57100.0,17.4258,17.4334,17.3875,17.4258,57100.0
2012-04-30 13:00:00,22.73,22.84,22.73,22.83,43400.0,17.4181,17.5024,17.4181,17.4947,43400.0
2012-04-30 13:30:00,22.82,22.84,22.78,22.79,36900.0,17.4871,17.5024,17.4564,17.4641,36900.0
2012-04-30 14:00:00,22.8,22.88,22.79,22.84,90900.0,17.4718,17.5331,17.4641,17.5024,90900.0
2012-04-30 14:30:00,22.84,22.9,22.82,22.88,77700.0,17.5024,17.5484,17.4871,17.5331,77700.0
2012-04-30 15:00:00,22.88,22.94,22.87,22.93,40600.0,17.5331,17.579,17.5254,17.5714,40600.0
2012-04-30 15:30:00,22.93,23.0,22.93,22.94,123900.0,17.5714,17.625,17.5714,17.579,123900.0
2012-05-01 09:30:00,22.95,23.17,22.95,23.05,33000.0,17.5867,17.7553,17.5867,17.6633,33000.0
2012-05-01 10:00:00,23.07,23.2,23.07,23.19,56400.0,17.6787,17.7783,17.6787,17.7706,56400.0
2012-05-01 10:30:00,23.19,23.3,23.19,23.3,46900.0,17.7706,17.8549,17.7706,17.8549,46900.0
2012-05-01 11:00:00,23.3,23.36,23.28,23.35,55700.0,17.8549,17.9009,17.8396,17.8932,55700.0
2012-05-01 11:30:00,23.35,23.41,23.31,23.37,30900.0,17.8932,17.9392,17.8626,17.9086,30900.0
2012-05-01 12:00:00,23.37,23.38,23.31,23.37,29200.0,17.9086,17.9162,17.8626,17.9086,29200.0
2012-05-01 12:30:00,23.36,23.43,23.35,23.43,32200.0,17.9009,17.9545,17.8932,17.9545,32200.0
2012-05-01 13:00:00,23.42,23.43,23.28,23.3,64100.0,17.9469,17.9545,17.8396,17.8549,64100.0
2012-05-01 13:30:00,23.3,23.37,23.3,23.37,19700.0,17.8549,17.9086,17.8549,17.9086,19700.0
2012-05-01 14:00:00,23.37,23.37,23.28,23.32,66200.0,17.9086,17.9086,17.8396,17.8702,66200.0
2012-05-01 14:30:00,23.32,23.36,23.29,23.31,56900.0,17.8702,17.9009,17.8472,17.8626,56900.0
2012-05-01 15:00:00,23.31,23.35,23.27,23.3,85400.0,17.8626,17.8932,17.8319,17.8549,85400.0
2012-05-01 15:30:00,23.3,23.3,23.14,23.16,193000.0,17.8549,17.8549,17.7323,17.7476,193000.0
2012-05-02 09:30:00,23.16,23.45,23.14,23.35,329200.0,17.7476,17.9699,17.7323,17.8932,329200.0
2012-05-02 10:00:00,23.37,23.66,23.34,23.62,386900.0,17.9086,18.1308,17.8856,18.1001,386900.0
2012-05-02 10:30:00,23.62,23.64,23.5,23.58,152500.0,18.1001,18.1155,18.0082,18.0695,152500.0
2012-05-02 11:00:00,23.59,23.64,23.53,23.62,75000.0,18.0771,18.1155,18.0312,18.1001,75000.0
2012-05-02 11:30:00,23.62,23.67,23.58,23.63,76500.0,18.1001,18.1384,18.0695,18.1078,76500.0
2012-05-02 12:00:00,23.63,23.81,23.6,23.8,97300.0,18.1078,18.2457,18.0848,18.2381,97300.0
2012-05-02 12:30:00,23.8,23.9,23.78,23.87,107800.0,18.2381,18.3147,18.2227,18.2917,107800.0
2012-05-02 13:00:00,23.86,23.88,23.79,23.81,117800.0,18.284,18.2994,18.2304,18.2457,117800.0
2012-05-02 13:30:00,23.83,23.89,23.79,23.82,75100.0,18.2611,18.307,18.2304,18.2534,75100.0
2012-05-02 14:00:00,23.8,23.89,23.74,23.75,166800.0,18.2381,18.307,18.1921,18.1997,166800.0
2012-05-02 14:30:00,23.74,23.76,23.57,23.6,153700.0,18.1921,18.2074,18.0618,18.0848,153700.0
2012-05-02 15:00:00,23.61,23.65,23.52,23.56,114200.0,18.0925,18.1231,18.0235,18.0542,114200.0
2012-05-02 15:30:00,23.57,23.59,23.5,23.52,267700.0,18.0618,18.0771,18.0082,18.0235,267700.0
2012-05-03 09:30:00,23.58,23.62,23.15,23.47,122500.0,18.0695,18.1001,17.74,17.9852,122500.0
2012-05-03 10:00:00,23.47,23.47,23.32,23.36,42500.0,17.9852,17.9852,17.8702,17.9009,42500.0
2012-05-03 10:30:00,23.36,23.5,23.35,23.48,35500.0,17.9009,18.0082,17.8932,17.9928,35500.0
2012-05-03 11:00:00,23.49,23.58,23.47,23.57,36100.0,18.0005,18.0695,17.9852,18.0618,36100.0
2012-05-03 11:30:00,23.57,23.58,23.38,23.48,70500.0,18.0618,18.0695,17.9162,17.9928,70500.0
2012-05-03 12:00:00,23.48,23.51,23.4,23.5,57700.0,17.9928,18.0158,17.9315,18.0082,57700.0
2012-05-03 12:30:00,23.5,23.59,23.48,23.5,110700.0,18.0082,18.0771,17.9928,18.0082,110700.0
2012-05-03 13:00:00,23.5,23.62,23.45,23.62,57700.0,18.0082,18.1001,17.9699,18.1001,57700.0
2012-05-03 13:30:00,23.62,23.62,23.38,23.4,72400.0,18.1001,18.1001,17.9162,17.9315,72400.0
2012-05-03 14:00:00,23.4,23.46,23.35,23.39,71100.0,17.9315,17.9775,17.8932,17.9239,71100.0
2012-05-03 14:30:00,23.39,23.44,23.32,23.38,73000.0,17.9239,17.9622,17.8702,17.9162,73000.0
2012-05-03 15:00:00,23.39,23.46,23.37,23.4,88200.0,17.9239,17.9775,17.9086,17.9315,88200.0
2012-05-03 15:30:00,23.41,23.42,23.31,23.34,210300.0,17.9392,17.9469,17.8626,17.8856,210300.0
2012-05-04 09:30:00,23.25,23.26,23.09,23.22,50500.0,17.8166,17.8243,17.694,17.7936,50500.0
2012-05-04 10:00:00,23.22,23.22,23.11,23.12,81600.0,17.7936,17.7936,17.7093,17.717,81600.0
2012-05-04 10:30:00,23.12,23.13,22.96,23.0,105000.0,17.717,17.7246,17.5944,17.625,105000.0
2012-05-04 11:00:00,22.99,23.0,22.88,22.92,110500.0,17.6174,17.625,17.5331,17.5637,110500.0
2012-05-04 11:30:00,22.93,22.94,22.8,22.92,78200.0,17.5714,17.579,17.4718,17.5637,78200.0
2012-05-04 12:00:00,22.92,23.01,22.89,22.98,86100.0,17.5637,17.6327,17.5407,17.6097,86100.0
2012-05-04 12:30:00,22.98,23.02,22.91,22.95,129000.0,17.6097,17.6403,17.5561,17.5867,129000.0
2012-05-04 13:00:00,22.96,23.03,22.91,23.0,98700.0,17.5944,17.648,17.5561,17.625,98700.0
2012-05-04 13:30:00,23.0,23.0,22.95,22.96,33500.0,17.625,17.625,17.5867,17.5944,33500.0
2012-05-04 14:00:00,22.97,22.98,22.86,22.96,91000.0,17.602,17.6097,17.5177,17.5944,91000.0
2012-05-04 14:30:00,22.97,23.01,22.88,22.97,110700.0,17.602,17.6327,17.5331,17.602,110700.0
2012-05-04 15:00:00,22.97,23.17,22.97,23.02,118500.0,17.602,17.7553,17.602,17.6403,118500.0
2012-05-04 15:30:00,23.03,23.17,23.01,23.11,360800.0,17.648,17.7553,17.6327,17.7093,360800.0
2012-05-07 09:30:00,23.86,24.43,23.49,23.66,457200.0,18.284,18.7208,18.0005,18.1308,457200.0
2012-05-07 10:00:00,23.66,23.71,23.52,23.54,221100.0,18.1308,18.1691,18.0235,18.0388,221100.0
2012-05-07 10:30:00,23.54,23.56,23.12,23.45,241300.0,18.0388,18.0542,17.717,17.9699,241300.0
2012-05-07 11:00:00,23.45,23.66,23.45,23.61,85200.0,17.9699,18.1308,17.9699,18.0925,85200.0
2012-05-07 11:30:00,23.62,23.73,23.52,23.71,60700.0,18.1001,18.1844,18.0235,18.1691,60700.0
2012-05-07 12:00:00,23.71,23.71,23.4,23.43,74200.0,18.1691,18.1691,17.9315,17.9545,74200.0
2012-05-07 12:30:00,23.43,23.62,23.43,23.59,190100.0,17.9545,18.1001,17.9545,18.0771,190100.0
2012-05-07 13:00:00,23.6,23.93,23.6,23.69,206200.0,18.0848,18.3377,18.0848,18.1538,206200.0
2012-05-07 13:30:00,23.69,23.92,23.65,23.8,88900.0,18.1538,18.33,18.1231,18.2381,88900.0
2012-05-07 14:00:00,23.8,23.83,23.7,23.76,113600.0,18.2381,18.2611,18.1614,18.2074,113600.0
2012-05-07 14:30:00,23.76,23.83,23.74,23.82,134300.0,18.2074,18.2611,18.1921,18.2534,134300.0
2012-05-07 15:00:00,23.81,23.91,23.73,23.75,132400.0,18.2457,18.3224,18.1844,18.1997,132400.0
2012-05-07 15:30:00,23.75,23.76,23.55,23.68,274300.0,18.1997,18.2074,18.0465,18.1461,274300.0
2012-05-08 09:30:00,23.73,23.98,23.55,23.68,122700.0,18.1844,18.376,18.0465,18.1461,122700.0
2012-05-08 10:00:00,23.67,23.8,23.65,23.7,205300.0,18.1384,18.2381,18.1231,18.1614,205300.0
2012-05-08 10:30:00,23.7,23.74,23.48,23.5,112600.0,18.1614,18.1921,17.9928,18.0082,112600.0
2012-05-08 11:00:00,23.5,23.7,23.46,23.68,115700.0,18.0082,18.1614,17.9775,18.1461,115700.0
2012-05-08 11:30:00,23.67,23.73,23.55,23.71,140900.0,18.1384,18.1844,18.0465,18.1691,140900.0
2012-05-08 12:00:00,23.71,23.78,23.66,23.74,111800.0,18.1691,18.2227,18.1308,18.1921,111800.0
2012-05-08 12:30:00,23.74,23.76,23.64,23.66,123400.0,18.1921,18.2074,18.1155,18.1308,123400.0
2012-05-08 13:00:00,23.66,23.75,23.65,23.74,43600.0,18.1308,18.1997,18.1231,18.1921,43600.0
2012-05-08 13:30:00,23.75,23.79,23.74,23.75,82500.0,18.1997,18.2304,18.1921,18.1997,82500.0
2012-05-08 14:00:00,23.75,23.76,23.64,23.69,170200.0,18.1997,18.2074,18.1155,18.1538,170200.0
2012-05-08 14:30:00,23.69,23.84,23.68,23.83,55400.0,18.1538,18.2687,18.1461,18.2611,55400.0
2012-05-08 15:00:00,23.83,23.93,23.76,23.91,151000.0,18.2611,18.3377,18.2074,18.3224,151000.0
2012-05-08 15:30:00,23.9,24.06,23.85,24.05,388400.0,18.3147,18.4373,18.2764,18.4296,388400.0
2012-05-09 09:30:00,23.78,24.1,23.71,24.03,101600.0,18.2227,18.468,18.1691,18.4143,101600.0
2012-05-09 10:00:00,24.04,24.1,23.79,23.81,182300.0,18.422,18.468,18.2304,18.2457,182300.0
2012-05-09 10:30:00,23.81,24.0,23.81,23.99,102200.0,18.2457,18.3913,18.2457,18.3837,102200.0
2012-05-09 11:00:00,23.98,24.21,23.98,24.15,106300.0,18.376,18.5523,18.376,18.5063,106300.0
2012-05-09 11:30:00,24.13,24.25,24.1,24.1,75000.0,18.4909,18.5829,18.468,18.468,75000.0
2012-05-09 12:00:00,24.11,24.12,24.04,24.09,75800.0,18.4756,18.4833,18.422,18.4603,75800.0
2012-05-09 12:30:00,24.09,24.1,23.94,23.99,59900.0,18.4603,18.468,18.3453,18.3837,59900.0
2012-05-09 13:00:00,24.01,24.14,23.96,24.02,86200.0,18.399,18.4986,18.3607,18.4067,86200.0
2012-05-09 13:30:00,24.03,24.18,24.03,24.13,59800.0,18.4143,18.5293,18.4143,18.4909,59800.0
2012-05-09 14:00:00,24.12,24.17,24.08,24.12,73000.0,18.4833,18.5216,18.4526,18.4833,73000.0
2012-05-09 14:30:00,24.12,24.19,24.09,24.1,124200.0,18.4833,18.5369,18.4603,18.468,124200.0
2012-05-09 15:00:00,24.1,24.12,24.03,24.06,109500.0,18.468,18.4833,18.4143,18.4373,109500.0
2012-05-09 15:30:00,24.07,24.15,24.05,24.07,154700.0,18.445,18.5063,18.4296,18.445,154700.0
2012-05-10 09:30:00,24.22,24.25,24.1,24.17,69200.0,18.5599,18.5829,18.468,18.5216,69200.0
2012-05-10 10:00:00,24.17,24.19,23.98,24.02,114300.0,18.5216,18.5369,18.376,18.4067,114300.0
2012-05-10 10:30:00,24.01,24.09,23.99,24.07,121300.0,18.399,18.4603,18.3837,18.445,121300.0
2012-05-10 11:00:00,24.08,24.15,24.03,24.14,75400.0,18.4526,18.5063,18.4143,18.4986,75400.0
2012-05-10 11:30:00,24.14,24.21,24.12,24.19,69700.0,18.4986,18.5523,18.4833,18.5369,69700.0
2012-05-10 12:00:00,24.19,24.3,24.15,24.28,30300.0,18.5369,18.6212,18.5063,18.6059,30300.0
2012-05-10 12:30:00,24.28,24.39,24.27,24.38,44000.0,18.6059,18.6902,18.5982,18.6825,44000.0
2012-05-10 13:00:00,24.38,24.4,24.32,24.37,59400.0,18.6825,18.6978,18.6365,18.6749,59400.0
2012-05-10 13:30:00,24.38,24.44,24.36,24.38,71800.0,18.6825,18.7285,18.6672,18.6825,71800.0
2012-05-10 14:00:00,24.37,24.43,24.35,24.36,110700.0,18.6749,18.7208,18.6595,18.6672,110700.0
2012-05-10 14:30:00,24.37,24.45,24.37,24.41,80800.0,18.6749,18.7362,18.6749,18.7055,80800.0
2012-05-10 15:00:00,24.4,24.41,24.3,24.3,55800.0,18.6978,18.7055,18.6212,18.6212,55800.0
2012-05-10 15:30:00,24.3,24.32,24.24,24.31,130500.0,18.6212,18.6365,18.5752,18.6289,130500.0
2012-05-11 09:30:00,24.08,24.25,23.99,24.15,78000.0,18.4526,18.5829,18.3837,18.5063,78000.0
2012-05-11 10:00:00,24.17,24.38,24.17,24.34,55100.0,18.5216,18.6825,18.5216,18.6519,55100.0
2012-05-11 10:30:00,24.33,24.37,24.22,24.24,25400.0,18.6442,18.6749,18.5599,18.5752,25400.0
2012-05-11 11:00:00,24.24,24.28,24.18,24.23,68300.0,18.5752,18.6059,18.5293,18.5676,68300.0
2012-05-11 11:30:00,24.23,24.29,24.21,24.28,50300.0,18.5676,18.6136,18.5523,18.6059,50300.0
2012-05-11 12:00:00,24.29,24.32,24.26,24.31,84300.0,18.6136,18.6365,18.5906,18.6289,84300.0
2012-05-11 12:30:00,24.3,24.32,24.24,24.25,40800.0,18.6212,18.6365,18.5752,18.5829,40800.0
2012-05-11 13:00:00,24.25,24.26,24.18,24.22,36300.0,18.5829,18.5906,18.5293,18.5599,36300.0
2012-05-11 13:30:00,24.23,24.27,24.17,24.2,66500.0,18.5676,18.5982,18.5216,18.5446,66500.0
2012-05-11 14:00:00,24.2,24.22,24.15,24.19,40400.0,18.5446,18.5599,18.5063,18.5369,40400.0
2012-05-11 14:30:00,24.2,24.23,24.15,24.17,62900.0,18.5446,18.5676,18.5063,18.5216,62900.0
2012-05-11 15:00:00,24.17,24.22,24.1,24.21,62500.0,18.5216,18.5599,18.468,18.5523,62500.0
2012-05-11 15:30:00,24.2,24.21,24.08,24.11,176800.0,18.5446,18.5523,18.4526,18.4756,176800.0
2012-05-14 09:30:00,23.97,24.03,23.88,23.93,81800.0,18.3683,18.4143,18.2994,18.3377,81800.0
2012-05-14 10:00:00,23.95,23.95,23.72,23.73,36400.0,18.353,18.353,18.1768,18.1844,36400.0
2012-05-14 10:30:00,23.71,23.88,23.71,23.83,37100.0,18.1691,18.2994,18.1691,18.2611,37100.0
2012-05-14 11:00:00,23.83,23.98,23.8,23.95,118500.0,18.2611,18.376,18.2381,18.353,118500.0
2012-05-14 11:30:00,23.95,23.98,23.87,23.98,27700.0,18.353,18.376,18.2917,18.376,27700.0
2012-05-14 12:00:00,23.97,24.0,23.96,23.99,22900.0,18.3683,18.3913,18.3607,18.3837,22900.0
2012-05-14 12:30:00,23.99,24.02,23.94,23.94,51100.0,18.3837,18.4067,18.3453,18.3453,51100.0
2012-05-14 13:00:00,23.95,23.98,23.89,23.91,68600.0,18.353,18.376,18.307,18.3224,68600.0
2012-05-14 13:30:00,23.91,24.06,23.91,24.04,84300.0,18.3224,18.4373,18.3224,18.422,84300.0
2012-05-14 14:00:00,24.04,24.06,24.01,24.05,35300.0,18.422,18.4373,18.399,18.4296,35300.0
2012-05-14 14:30:00,24.05,24.06,23.95,23.98,56000.0,18.4296,18.4373,18.353,18.376,56000.0
2012-05-14 15:00:00,23.98,23.98,23.85,23.9,70700.0,18.376,18.376,18.2764,18.3147,70700.0
2012-05-14 15:30:00,23.9,23.97,23.86,23.86,150800.0,18.3147,18.3683,18.284,18.284,150800.0
2012-05-15 09:30:00,23.84,24.08,23.76,24.02,77900.0,18.2687,18.4526,18.2074,18.4067,77900.0
2012-05-15 10:00:00,24.03,24.25,24.0,24.25,166000.0,18.4143,18.5829,18.3913,18.5829,166000.0
2012-05-15 10:30:00,24.25,24.28,24.06,24.13,62400.0,18.5829,18.6059,18.4373,18.4909,62400.0
2012-05-15 11:00:00,24.13,24.14,23.97,23.97,48100.0,18.4909,18.4986,18.3683,18.3683,48100.0
2012-05-15 11:30:00,23.97,24.27,23.97,24.22,57400.0,18.3683,18.5982,18.3683,18.5599,57400.0
2012-05-15 12:00:00,24.23,24.34,24.19,24.32,52200.0,18.5676,18.6519,18.5369,18.6365,52200.0
2012-05-15 12:30:00,24.31,24.38,24.27,24.3,107800.0,18.6289,18.6825,18.5982,18.6212,107800.0
2012-05-15 13:00:00,24.3,24.43,24.27,24.39,88500.0,18.6212,18.7208,18.5982,18.6902,88500.0
2012-05-15 13:30:00,24.38,24.38,24.26,24.26,66900.0,18.6825,18.6825,18.5906,18.5906,66900.0
2012-05-15 14:00:00,24.25,24.32,24.2,24.26,71700.0,18.5829,18.6365,18.5446,18.5906,71700.0
2012-05-15 14:30:00,24.27,24.32,24.23,24.29,187100.0,18.5982,18.6365,18.5676,18.6136,187100.0
2012-05-15 15:00:00,24.28,24.28,24.02,24.04,156400.0,18.6059,18.6059,18.4067,18.422,156400.0
2012-05-15 15:30:00,24.04,24.2,24.02,24.19,232500.0,18.422,18.5446,18.4067,18.5369,232500.0
2012-05-16 09:30:00,24.2,24.21,24.02,24.16,114300.0,18.5446,18.5523,18.4067,18.5139,114300.0
2012-05-16 10:00:00,24.16,24.17,23.99,24.09,97400.0,18.5139,18.5216,18.3837,18.4603,97400.0
2012-05-16 10:30:00,24.1,24.16,24.06,24.1,49200.0,18.468,18.5139,18.4373,18.468,49200.0
2012-05-16 11:00:00,24.09,24.13,23.99,24.06,80500.0,18.4603,18.4909,18.3837,18.4373,80500.0
2012-05-16 11:30:00,24.07,24.09,24.02,24.08,83700.0,18.445,18.4603,18.4067,18.4526,83700.0
2012-05-16 12:00:00,24.08,24.14,24.01,24.13,50600.0,18.4526,18.4986,18.399,18.4909,50600.0
2012-05-16 12:30:00,24.12,24.14,24.03,24.05,48500.0,18.4833,18.4986,18.4143,18.4296,48500.0
2012-05-16 13:00:00,24.05,24.07,24.0,24.03,33200.0,18.4296,18.445,18.3913,18.4143,33200.0
2012-05-16 13:30:00,24.03,24.07,23.94,24.05,31400.0,18.4143,18.445,18.3453,18.4296,31400.0
2012-05-16 14:00:00,24.07,24.1,23.99,24.05,89200.0,18.445,18.468,18.3837,18.4296,89200.0
2012-05-16 14:30:00,24.04,24.06,24.0,24.04,96200.0,18.422,18.4373,18.3913,18.422,96200.0
2012-05-16 15:00:00,24.03,24.05,23.97,23.97,62000.0,18.4143,18.4296,18.3683,18.3683,62000.0
2012-05-16 15:30:00,23.97,24.03,23.9,23.93,121900.0,18.3683,18.4143,18.3147,18.3377,121900.0
2012-05-17 09:30:00,23.94,23.97,23.64,23.78,35700.0,18.3453,18.3683,18.1155,18.2227,35700.0
2012-05-17 10:00:00,23.76,23.8,23.61,23.66,98900.0,18.2074,18.2381,18.0925,18.1308,98900.0
2012-05-17 10:30:00,23.65,23.77,23.58,23.61,40800.0,18.1231,18.2151,18.0695,18.0925,40800.0
2012-05-17 11:00:00,23.62,23.68,23.57,23.59,40500.0,18.1001,18.1461,18.0618,18.0771,40500.0
2012-05-17 11:30:00,23.57,23.61,23.52,23.55,59000.0,18.0618,18.0925,18.0235,18.0465,59000.0
2012-05-17 12:00:00,23.54,23.56,23.43,23.51,48000.0,18.0388,18.0542,17.9545,18.0158,48000.0
2012-05-17 12:30:00,23.51,23.55,23.44,23.54,36700.0,18.0158,18.0465,17.9622,18.0388,36700.0
2012-05-17 13:00:00,23.54,23.6,23.5,23.51,51600.0,18.0388,18.0848,18.0082,18.0158,51600.0
2012-05-17 13:30:00,23.51,23.52,23.45,23.45,48600.0,18.0158,18.0235,17.9699,17.9699,48600.0
2012-05-17 14:00:00,23.45,23.5,23.41,23.48,50800.0,17.9699,18.0082,17.9392,17.9928,50800.0
2012-05-17 14:30:00,23.49,23.51,23.32,23.34,61500.0,18.0005,18.0158,17.8702,17.8856,61500.0
2012-05-17 15:00:00,23.34,23.4,23.31,23.35,73400.0,17.8856,17.9315,17.8626,17.8932,73400.0
2012-05-17 15:30:00,23.35,23.36,23.23,23.29,163200.0,17.8932,17.9009,17.8013,17.8472,163200.0
2012-05-18 09:30:00,23.3,23.33,23.11,23.18,132500.0,17.8549,17.8779,17.7093,17.763,132500.0
2012-05-18 10:00:00,23.18,23.27,23.17,23.25,91700.0,17.763,17.8319,17.7553,17.8166,91700.0
2012-05-18 10:30:00,23.25,23.33,23.23,23.28,65800.0,17.8166,17.8779,17.8013,17.8396,65800.0
2012-05-18 11:00:00,23.28,23.3,23.14,23.2,93700.0,17.8396,17.8549,17.7323,17.7783,93700.0
2012-05-18 11:30:00,23.19,23.21,22.96,23.04,49700.0,17.7706,17.7859,17.5944,17.6557,49700.0
2012-05-18 12:00:00,23.05,23.26,23.05,23.18,45300.0,17.6633,17.8243,17.6633,17.763,45300.0
2012-05-18 12:30:00,23.2,23.21,23.13,23.15,51400.0,17.7783,17.7859,17.7246,17.74,51400.0
2012-05-18 13:00:00,23.14,23.14,23.07,23.09,16900.0,17.7323,17.7323,17.6787,17.694,16900.0
2012-05-18 13:30:00,23.1,23.11,22.98,22.99,36000.0,17.7017,17.7093,17.6097,17.6174,36000.0
2012-05-18 14:00:00,22.98,23.02,22.94,22.98,41300.0,17.6097,17.6403,17.579,17.6097,41300.0
2012-05-18 14:30:00,22.98,22.98,22.84,22.9,64400.0,17.6097,17.6097,17.5024,17.5484,64400.0
2012-05-18 15:00:00,22.9,23.03,22.87,22.94,85700.0,17.5484,17.648,17.5254,17.579,85700.0
2012-05-18 15:30:00,22.95,22.96,22.79,22.88,181600.0,17.5867,17.5944,17.4641,17.5331,181600.0
2012-05-21 09:30:00,23.04,23.1,22.79,22.86,57800.0,17.6557,17.7017,17.4641,17.5177,57800.0
2012-05-21 10:00:00,22.86,23.04,22.82,23.02,44700.0,17.5177,17.6557,17.4871,17.6403,44700.0
2012-05-21 10:30:00,23.02,23.17,23.0,23.13,54900.0,17.6403,17.7553,17.625,17.7246,54900.0
2012-05-21 11:00:00,23.13,23.16,23.08,23.1,52600.0,17.7246,17.7476,17.6863,17.7017,52600.0
2012-05-21 11:30:00,23.1,23.14,23.09,23.1,71300.0,17.7017,17.7323,17.694,17.7017,71300.0
2012-05-21 12:00:00,23.1,23.29,23.1,23.27,32800.0,17.7017,17.8472,17.7017,17.8319,32800.0
2012-05-21 12:30:00,23.26,23.26,23.15,23.16,52000.0,17.8243,17.8243,17.74,17.7476,52000.0
2012-05-21 13:00:00,23.17,23.24,23.17,23.21,45100.0,17.7553,17.8089,17.7553,17.7859,45100.0
2012-05-21 13:30:00,23.21,23.21,23.13,23.17,78900.0,17.7859,17.7859,17.7246,17.7553,78900.0
2012-05-21 14:00:00,23.17,23.2,23.09,23.16,48600.0,17.7553,17.7783,17.694,17.7476,48600.0
2012-05-21 14:30:00,23.16,23.28,23.15,23.27,78100.0,17.7476,17.8396,17.74,17.8319,78100.0
2012-05-21 15:00:00,23.27,23.33,23.23,23.25,87400.0,17.8319,17.8779,17.8013,17.8166,87400.0
2012-05-21 15:30:00,23.25,23.31,23.24,23.29,161500.0,17.8166,17.8626,17.8089,17.8472,161500.0
2012-05-22 09:30:00,23.38,23.61,23.31,23.51,90300.0,17.9162,18.0925,17.8626,18.0158,90300.0
2012-05-22 10:00:00,23.52,23.74,23.51,23.62,84400.0,18.0235,18.1921,18.0158,18.1001,84400.0
2012-05-22 10:30:00,23.62,23.71,23.61,23.65,83600.0,18.1001,18.1691,18.0925,18.1231,83600.0
2012-05-22 11:00:00,23.65,23.67,23.58,23.67,55700.0,18.1231,18.1384,18.0695,18.1384,55700.0
2012-05-22 11:30:00,23.67,23.76,23.64,23.73,49300.0,18.1384,18.2074,18.1155,18.1844,49300.0
2012-05-22 12:00:00,23.73,23.73,23.56,23.69,40800.0,18.1844,18.1844,18.0542,18.1538,40800.0
2012-05-22 12:30:00,23.7,23.8,23.69,23.79,29600.0,18.1614,18.2381,18.1538,18.2304,29600.0
2012-05-22 13:00:00,23.8,23.85,23.77,23.82,34900.0,18.2381,18.2764,18.2151,18.2534,34900.0
2012-05-22 13:30:00,23.82,23.85,23.73,23.76,58500.0,18.2534,18.2764,18.1844,18.2074,58500.0
2012-05-22 14:00:00,23.77,23.88,23.66,23.87,63100.0,18.2151,18.2994,18.1308,18.2917,63100.0
2012-05-22 14:30:00,23.86,23.89,23.76,23.88,104900.0,18.284,18.307,18.2074,18.2994,104900.0
2012-05-22 15:00:00,23.88,23.91,23.67,23.68,85400.0,18.2994,18.3224,18.1384,18.1461,85400.0
2012-05-22 15:30:00,23.67,23.68,23.46,23.61,243500.0,18.1384,18.1461,17.9775,18.0925,243500.0
2012-05-23 09:30:00,23.47,23.5,23.32,23.47,40400.0,17.9852,18.0082,17.8702,17.9852,40400.0
2012-05-23 10:00:00,23.47,23.56,23.3,23.35,68500.0,17.9852,18.0542,17.8549,17.8932,68500.0
2012-05-23 10:30:00,23.34,23.34,23.11,23.16,53400.0,17.8856,17.8856,17.7093,17.7476,53400.0
2012-05-23 11:00:00,23.14,23.21,23.12,23.14,41400.0,17.7323,17.7859,17.717,17.7323,41400.0
2012-05-23 11:30:00,23.15,23.25,23.15,23.2,53600.0,17.74,17.8166,17.74,17.7783,53600.0
2012-05-23 12:00:00,23.2,23.2,23.01,23.01,58500.0,17.7783,17.7783,17.6327,17.6327,58500.0
2012-05-23 12:30:00,23.02,23.05,22.96,22.97,90200.0,17.6403,17.6633,17.5944,17.602,90200.0
2012-05-23 13:00:00,22.97,23.07,22.96,23.06,44700.0,17.602,17.6787,17.5944,17.671,44700.0
2012-05-23 13:30:00,23.06,23.26,23.05,23.25,42400.0,17.671,17.8243,17.6633,17.8166,42400.0
2012-05-23 14:00:00,23.25,23.28,23.15,23.16,72200.0,17.8166,17.8396,17.74,17.7476,72200.0
2012-05-23 14:30:00,23.15,23.27,23.13,23.27,80000.0,17.74,17.8319,17.7246,17.8319,80000.0
2012-05-23 15:00:00,23.27,23.42,23.25,23.4,78800.0,17.8319,17.9469,17.8166,17.9315,78800.0
2012-05-23 15:30:00,23.4,23.58,23.4,23.44,200700.0,17.9315,18.0695,17.9315,17.9622,200700.0
2012-05-24 09:30:00,23.66,23.97,23.54,23.8,125100.0,18.1308,18.3683,18.0388,18.2381,125100.0
2012-05-24 10:00:00,23.8,23.96,23.77,23.91,69100.0,18.2381,18.3607,18.2151,18.3224,69100.0
2012-05-24 10:30:00,23.91,23.99,23.82,23.85,45800.0,18.3224,18.3837,18.2534,18.2764,45800.0
2012-05-24 11:00:00,23.84,23.88,23.79,23.81,52800.0,18.2687,18.2994,18.2304,18.2457,52800.0
2012-05-24 11:30:00,23.82,23.82,23.69,23.71,71400.0,18.2534,18.2534,18.1538,18.1691,71400.0
2012-05-24 12:00:00,23.69,23.7,23.5,23.54,64200.0,18.1538,18.1614,18.0082,18.0388,64200.0
2012-05-24 12:30:00,23.54,23.62,23.51,23.54,38600.0,18.0388,18.1001,18.0158,18.0388,38600.0
2012-05-24 13:00:00,23.54,23.58,23.43,23.44,71700.0,18.0388,18.0695,17.9545,17.9622,71700.0
2012-05-24 13:30:00,23.43,23.51,23.38,23.43,75400.0,17.9545,18.0158,17.9162,17.9545,75400.0
2012-05-24 14:00:00,23.42,23.48,23.39,23.48,42200.0,17.9469,17.9928,17.9239,17.9928,42200.0
2012-05-24 14:30:00,23.47,23.52,23.44,23.45,50900.0,17.9852,18.0235,17.9622,17.9699,50900.0
2012-05-24 15:00:00,23.46,23.68,23.45,23.68,95300.0,17.9775,18.1461,17.9699,18.1461,95300.0
2012-05-24 15:30:00,23.67,23.72,23.58,23.68,234900.0,18.1384,18.1768,18.0695,18.1461,234900.0
2012-05-25 09:30:00,23.67,23.79,23.62,23.65,42100.0,18.1384,18.2304,18.1001,18.1231,42100.0
2012-05-25 10:00:00,23.65,23.65,23.45,23.45,56700.0,18.1231,18.1231,17.9699,17.9699,56700.0
2012-05-25 10:30:00,23.45,23.47,23.37,23.37,50300.0,17.9699,17.9852,17.9086,17.9086,50300.0
2012-05-25 11:00:00,23.38,23.4,23.33,23.36,53200.0,17.9162,17.9315,17.8779,17.9009,53200.0
2012-05-25 11:30:00,23.36,23.38,23.32,23.35,48400.0,17.9009,17.9162,17.8702,17.8932,48400.0
2012-05-25 12:00:00,23.35,23.39,23.34,23.37,25900.0,17.8932,17.9239,17.8856,17.9086,25900.0
2012-05-25 12:30:00,23.36,23.42,23.36,23.39,25500.0,17.9009,17.9469,17.9009,17.9239,25500.0
2012-05-25 13:00:00,23.38,23.4,23.36,23.4,28700.0,17.9162,17.9315,17.9009,17.9315,28700.0
2012-05-25 13:30:00,23.41,23.45,23.4,23.43,95300.0,17.9392,17.9699,17.9315,17.9545,95300.0
2012-05-25 14:00:00,23.43,23.46,23.39,23.43,63900.0,17.9545,17.9775,17.9239,17.9545,63900.0
2012-05-25 14:30:00,23.44,23.46,23.37,23.39,52300.0,17.9622,17.9775,17.9086,17.9239,52300.0
2012-05-25 15:00:00,23.39,23.44,23.35,23.39,78800.0,17.9239,17.9622,17.8932,17.9239,78800.0
2012-05-25 15:30:00,23.4,23.46,23.38,23.41,184300.0,17.9315,17.9775,17.9162,17.9392,184300.0
2012-05-29 09:30:00,23.64,23.74,23.57,23.6,100000.0,18.1155,18.1921,18.0618,18.0848,100000.0
2012-05-29 10:00:00,23.6,23.79,23.51,23.67,83400.0,18.0848,18.2304,18.0158,18.1384,83400.0
2012-05-29 10:30:00,23.69,23.7,23.61,23.66,69500.0,18.1538,18.1614,18.0925,18.1308,69500.0
2012-05-29 11:00:00,23.67,23.67,23.52,23.54,47800.0,18.1384,18.1384,18.0235,18.0388,47800.0
2012-05-29 11:30:00,23.54,23.56,23.41,23.49,35800.0,18.0388,18.0542,17.9392,18.0005,35800.0
2012-05-29 12:00:00,23.49,23.5,23.42,23.45,43000.0,18.0005,18.0082,17.9469,17.9699,43000.0
2012-05-29 12:30:00,23.44,23.47,23.41,23.43,23200.0,17.9622,17.9852,17.9392,17.9545,23200.0
2012-05-29 13:00:00,23.43,23.47,23.39,23.46,34000.0,17.9545,17.9852,17.9239,17.9775,34000.0
2012-05-29 13:30:00,23.46,23.58,23.43,23.58,25200.0,17.9775,18.0695,17.9545,18.0695,25200.0
2012-05-29 14:00:00,23.58,23.6,23.52,23.59,62700.0,18.0695,18.0848,18.0235,18.0771,62700.0
2012-05-29 14:30:00,23.59,23.59,23.52,23.52,62200.0,18.0771,18.0771,18.0235,18.0235,62200.0
2012-05-29 15:00:00,23.52,23.56,23.48,23.56,74200.0,18.0235,18.0542,17.9928,18.0542,74200.0
2012-05-29 15:30:00,23.57,23.74,23.55,23.69,188200.0,18.0618,18.1921,18.0465,18.1538,188200.0
2012-05-30 09:30:00,23.48,23.6,23.18,23.27,67500.0,17.9928,18.0848,17.763,17.8319,67500.0
2012-05-30 10:00:00,23.26,23.28,23.17,23.26,52500.0,17.8243,17.8396,17.7553,17.8243,52500.0
2012-05-30 10:30:00,23.27,23.29,23.19,23.19,33600.0,17.8319,17.8472,17.7706,17.7706,33600.0
2012-05-30 11:00:00,23.2,23.31,23.19,23.27,39100.0,17.7783,17.8626,17.7706,17.8319,39100.0
2012-05-30 11:30:00,23.27,23.28,23.18,23.18,29000.0,17.8319,17.8396,17.763,17.763,29000.0
2012-05-30 12:00:00,23.18,23.19,23.09,23.1,22900.0,17.763,17.7706,17.694,17.7017,22900.0
2012-05-30 12:30:00,23.1,23.15,23.09,23.13,19300.0,17.7017,17.74,17.694,17.7246,19300.0
2012-05-30 13:00:00,23.14,23.15,23.11,23.14,19700.0,17.7323,17.74,17.7093,17.7323,19700.0
2012-05-30 13:30:00,23.14,23.2,23.13,23.15,32900.0,17.7323,17.7783,17.7246,17.74,32900.0
2012-05-30 14:00:00,23.15,23.2,23.14,23.16,31700.0,17.74,17.7783,17.7323,17.7476,31700.0
2012-05-30 14:30:00,23.17,23.21,23.13,23.14,24400.0,17.7553,17.7859,17.7246,17.7323,24400.0
2012-05-30 15:00:00,23.14,23.2,23.08,23.16,53300.0,17.7323,17.7783,17.6863,17.7476,53300.0
2012-05-30 15:30:00,23.16,23.21,23.14,23.18,138200.0,17.7476,17.7859,17.7323,17.763,138200.0
2012-05-31 09:30:00,23.16,23.21,22.87,22.9,57200.0,17.7476,17.7859,17.5254,17.5484,57200.0
2012-05-31 10:00:00,22.9,22.98,22.88,22.9,41400.0,17.5484,17.6097,17.5331,17.5484,41400.0
2012-05-31 10:30:00,22.9,22.95,22.88,22.88,168700.0,17.5484,17.5867,17.5331,17.5331,168700.0
2012-05-31 11:00:00,22.88,22.98,22.85,22.98,33500.0,17.5331,17.6097,17.5101,17.6097,33500.0
2012-05-31 11:30:00,22.98,23.13,22.97,23.1,47900.0,17.6097,17.7246,17.602,17.7017,47900.0
2012-05-31 12:00:00,23.11,23.22,23.1,23.2,36400.0,17.7093,17.7936,17.7017,17.7783,36400.0
2012-05-31 12:30:00,23.2,23.21,23.08,23.13,32000.0,17.7783,17.7859,17.6863,17.7246,32000.0
2012-05-31 13:00:00,23.12,23.25,23.11,23.13,48700.0,17.717,17.8166,17.7093,17.7246,48700.0
2012-05-31 13:30:00,23.13,23.15,23.06,23.12,63400.0,17.7246,17.74,17.671,17.717,63400.0
2012-05-31 14:00:00,23.12,23.14,23.08,23.08,52500.0,17.717,17.7323,17.6863,17.6863,52500.0
2012-05-31 14:30:00,23.08,23.15,23.06,23.15,67700.0,17.6863,17.74,17.671,17.74,67700.0
2012-05-31 15:00:00,23.15,23.2,23.1,23.17,79400.0,17.74,17.7783,17.7017,17.7553,79400.0
2012-05-31 15:30:00,23.17,23.26,23.05,23.05,177000.0,17.7553,17.8243,17.6633,17.6633,177000.0
2012-06-01 09:30:00,22.66,22.75,22.46,22.56,96000.0,17.3645,17.4334,17.2112,17.2878,96000.0
2012-06-01 10:00:00,22.57,22.63,22.41,22.48,68000.0,17.2955,17.3415,17.1729,17.2265,68000.0
2012-06-01 10:30:00,22.49,22.64,22.45,22.57,72600.0,17.2342,17.3492,17.2036,17.2955,72600.0
2012-06-01 11:00:00,22.57,22.57,22.47,22.48,37300.0,17.2955,17.2955,17.2189,17.2265,37300.0
2012-06-01 11:30:00,22.49,22.52,22.42,22.48,51600.0,17.2342,17.2572,17.1806,17.2265,51600.0
2012-06-01 12:00:00,22.48,22.52,22.45,22.51,56600.0,17.2265,17.2572,17.2036,17.2495,56600.0
2012-06-01 12:30:00,22.5,22.55,22.47,22.51,36600.0,17.2419,17.2802,17.2189,17.2495,36600.0
2012-06-01 13:00:00,22.51,22.51,22.33,22.33,46900.0,17.2495,17.2495,17.1116,17.1116,46900.0
2012-06-01 13:30:00,22.34,22.36,22.27,22.29,46500.0,17.1193,17.1346,17.0656,17.0809,46500.0
2012-06-01 14:00:00,22.31,22.32,22.22,22.29,72200.0,17.0963,17.1039,17.0273,17.0809,72200.0
2012-06-01 14:30:00,22.29,22.33,22.22,22.24,55000.0,17.0809,17.1116,17.0273,17.0426,55000.0
2012-06-01 15:00:00,22.25,22.3,22.21,22.23,89800.0,17.0503,17.0886,17.0196,17.035,89800.0
2012-06-01 15:30:00,22.23,22.24,22.13,22.17,218000.0,17.035,17.0426,16.9583,16.989,218000.0
2012-06-04 09:30:00,22.0,22.12,21.8,21.91,67400.0,17.0202,17.113,16.8654,16.9505,67400.0
2012-06-04 10:00:00,21.92,22.03,21.81,21.93,172900.0,16.9583,17.0434,16.8732,16.966,172900.0
2012-06-04 10:30:00,21.93,22.06,21.9,22.04,51700.0,16.966,17.0666,16.9428,17.0511,51700.0
2012-06-04 11:00:00,22.04,22.05,21.95,21.96,82800.0,17.0511,17.0588,16.9815,16.9892,82800.0
2012-06-04 11:30:00,21.97,22.01,21.96,21.97,53200.0,16.9969,17.0279,16.9892,16.9969,53200.0
2012-06-04 12:00:00,21.98,21.99,21.8,21.8,49200.0,17.0047,17.0124,16.8654,16.8654,49200.0
2012-06-04 12:30:00,21.8,21.81,21.72,21.73,39600.0,16.8654,16.8732,16.8035,16.8113,39600.0
2012-06-04 13:00:00,21.72,21.72,21.65,21.69,102700.0,16.8035,16.8035,16.7494,16.7803,102700.0
2012-06-04 13:30:00,21.69,21.75,21.56,21.6,111100.0,16.7803,16.8267,16.6798,16.7107,111100.0
2012-06-04 14:00:00,21.6,21.78,21.59,21.77,99600.0,16.7107,16.85,16.703,16.8422,99600.0
2012-06-04 14:30:00,21.78,21.86,21.71,21.8,87500.0,16.85,16.9118,16.7958,16.8654,87500.0
2012-06-04 15:00:00,21.8,21.9,21.77,21.88,114000.0,16.8654,16.9428,16.8422,16.9273,114000.0
2012-06-04 15:30:00,21.87,21.96,21.79,21.93,156600.0,16.9196,16.9892,16.8577,16.966,156600.0
2012-06-05 09:30:00,21.9,21.91,21.72,21.9,88100.0,16.9428,16.9505,16.8035,16.9428,88100.0
2012-06-05 10:00:00,21.9,22.04,21.9,21.94,50000.0,16.9428,17.0511,16.9428,16.9737,50000.0
2012-06-05 10:30:00,21.93,21.95,21.83,21.89,44000.0,16.966,16.9815,16.8886,16.9351,44000.0
2012-06-05 11:00:00,21.89,21.98,21.87,21.94,44800.0,16.9351,17.0047,16.9196,16.9737,44800.0
2012-06-05 11:30:00,21.94,21.99,21.83,21.83,46300.0,16.9737,17.0124,16.8886,16.8886,46300.0
2012-06-05 12:00:00,21.84,21.92,21.82,21.83,45600.0,16.8964,16.9583,16.8809,16.8886,45600.0
2012-06-05 12:30:00,21.84,21.94,21.84,21.92,47400.0,16.8964,16.9737,16.8964,16.9583,47400.0
2012-06-05 13:00:00,21.91,21.92,21.77,21.78,88200.0,16.9505,16.9583,16.8422,16.85,88200.0
2012-06-05 13:30:00,21.78,21.88,21.74,21.84,51300.0,16.85,16.9273,16.819,16.8964,51300.0
2012-06-05 14:00:00,21.85,21.86,21.78,21.81,94200.0,16.9041,16.9118,16.85,16.8732,94200.0
2012-06-05 14:30:00,21.8,21.89,21.75,21.87,66800.0,16.8654,16.9351,16.8267,16.9196,66800.0
2012-06-05 15:00:00,21.89,22.06,21.89,22.04,90800.0,16.9351,17.0666,16.9351,17.0511,90800.0
2012-06-05 15:30:00,22.04,22.09,21.99,22.01,142300.0,17.0511,17.0898,17.0124,17.0279,142300.0
2012-06-06 09:30:00,22.18,22.29,22.1,22.25,101400.0,17.1594,17.2445,17.0975,17.2136,101400.0
2012-06-06 10:00:00,22.24,22.44,22.22,22.37,123600.0,17.2058,17.3606,17.1904,17.3064,123600.0
2012-06-06 10:30:00,22.37,22.55,22.37,22.5,235200.0,17.3064,17.4457,17.3064,17.407,235200.0
2012-06-06 11:00:00,22.49,22.56,22.47,22.54,93700.0,17.3992,17.4534,17.3838,17.4379,93700.0
2012-06-06 11:30:00,22.55,22.56,22.48,22.48,128300.0,17.4457,17.4534,17.3915,17.3915,128300.0
2012-06-06 12:00:00,22.48,22.52,22.46,22.48,117900.0,17.3915,17.4224,17.376,17.3915,117900.0
2012-06-06 12:30:00,22.48,22.53,22.45,22.47,45600.0,17.3915,17.4302,17.3683,17.3838,45600.0
2012-06-06 13:00:00,22.47,22.47,22.35,22.42,43600.0,17.3838,17.3838,17.2909,17.3451,43600.0
2012-06-06 13:30:00,22.43,22.43,22.35,22.36,128700.0,17.3528,17.3528,17.2909,17.2987,128700.0
2012-06-06 14:00:00,22.36,22.38,22.31,22.37,79500.0,17.2987,17.3141,17.26,17.3064,79500.0
2012-06-06 14:30:00,22.37,22.41,22.32,22.33,64400.0,17.3064,17.3373,17.2677,17.2755,64400.0
2012-06-06 15:00:00,22.34,22.36,22.28,22.32,90000.0,17.2832,17.2987,17.2368,17.2677,90000.0
2012-06-06 15:30:00,22.32,22.54,22.32,22.54,188800.0,17.2677,17.4379,17.2677,17.4379,188800.0
2012-06-07 09:30:00,22.71,22.95,22.56,22.57,167300.0,17.5694,17.7551,17.4534,17.4611,167300.0
2012-06-07 10:00:00,22.57,22.78,22.55,22.64,216300.0,17.4611,17.6236,17.4457,17.5153,216300.0
2012-06-07 10:30:00,22.63,22.73,22.54,22.6,126700.0,17.5075,17.5849,17.4379,17.4843,126700.0
2012-06-07 11:00:00,22.6,22.62,22.5,22.55,68700.0,17.4843,17.4998,17.407,17.4457,68700.0
2012-06-07 11:30:00,22.55,22.73,22.53,22.73,87700.0,17.4457,17.5849,17.4302,17.5849,87700.0
2012-06-07 12:00:00,22.73,22.78,22.67,22.74,106800.0,17.5849,17.6236,17.5385,17.5926,106800.0
2012-06-07 12:30:00,22.74,22.75,22.55,22.55,47400.0,17.5926,17.6004,17.4457,17.4457,47400.0
2012-06-07 13:00:00,22.56,22.65,22.54,22.63,126100.0,17.4534,17.523,17.4379,17.5075,126100.0
2012-06-07 13:30:00,22.63,22.64,22.56,22.6,36600.0,17.5075,17.5153,17.4534,17.4843,36600.0
2012-06-07 14:00:00,22.62,22.62,22.53,22.55,63900.0,17.4998,17.4998,17.4302,17.4457,63900.0
2012-06-07 14:30:00,22.55,22.57,22.53,22.54,47400.0,17.4457,17.4611,17.4302,17.4379,47400.0
2012-06-07 15:00:00,22.54,22.55,22.44,22.47,76700.0,17.4379,17.4457,17.3606,17.3838,76700.0
2012-06-07 15:30:00,22.47,22.47,22.3,22.32,189900.0,17.3838,17.3838,17.2522,17.2677,189900.0
2012-06-08 09:30:00,22.27,22.36,22.23,22.36,51300.0,17.229,17.2987,17.1981,17.2987,51300.0
2012-06-08 10:00:00,22.36,22.36,22.26,22.27,67800.0,17.2987,17.2987,17.2213,17.229,67800.0
2012-06-08 10:30:00,22.29,22.39,22.28,22.39,111800.0,17.2445,17.3219,17.2368,17.3219,111800.0
2012-06-08 11:00:00,22.39,22.45,22.34,22.44,47100.0,17.3219,17.3683,17.2832,17.3606,47100.0
2012-06-08 11:30:00,22.44,22.45,22.32,22.35,94500.0,17.3606,17.3683,17.2677,17.2909,94500.0
2012-06-08 12:00:00,22.36,22.41,22.35,22.37,35100.0,17.2987,17.3373,17.2909,17.3064,35100.0
2012-06-08 12:30:00,22.37,22.41,22.37,22.41,27000.0,17.3064,17.3373,17.3064,17.3373,27000.0
2012-06-08 13:00:00,22.4,22.4,22.36,22.4,46300.0,17.3296,17.3296,17.2987,17.3296,46300.0
2012-06-08 13:30:00,22.39,22.44,22.37,22.42,56400.0,17.3219,17.3606,17.3064,17.3451,56400.0
2012-06-08 14:00:00,22.43,22.44,22.39,22.41,57600.0,17.3528,17.3606,17.3219,17.3373,57600.0
2012-06-08 14:30:00,22.4,22.43,22.39,22.39,61200.0,17.3296,17.3528,17.3219,17.3219,61200.0
2012-06-08 15:00:00,22.4,22.41,22.37,22.37,79500.0,17.3296,17.3373,17.3064,17.3064,79500.0
2012-06-08 15:30:00,22.37,22.42,22.36,22.42,203500.0,17.3064,17.3451,17.2987,17.3451,203500.0
2012-06-11 09:30:00,22.67,22.74,22.56,22.65,70000.0,17.5385,17.5926,17.4534,17.523,70000.0
2012-06-11 10:00:00,22.63,22.65,22.37,22.41,101900.0,17.5075,17.523,17.3064,17.3373,101900.0
2012-06-11 10:30:00,22.43,22.53,22.41,22.46,69400.0,17.3528,17.4302,17.3373,17.376,69400.0
2012-06-11 11:00:00,22.47,22.48,22.36,22.36,59700.0,17.3838,17.3915,17.2987,17.2987,59700.0
2012-06-11 11:30:00,22.35,22.39,22.2,22.27,83100.0,17.2909,17.3219,17.1749,17.229,83100.0
2012-06-11 12:00:00,22.25,22.29,22.19,22.19,74600.0,17.2136,17.2445,17.1671,17.1671,74600.0
2012-06-11 12:30:00,22.2,22.25,22.18,22.21,55400.0,17.1749,17.2136,17.1594,17.1826,55400.0
2012-06-11 13:00:00,22.21,22.36,22.21,22.28,31700.0,17.1826,17.2987,17.1826,17.2368,31700.0
2012-06-11 13:30:00,22.28,22.29,22.21,22.28,32200.0,17.2368,17.2445,17.1826,17.2368,32200.0
2012-06-11 14:00:00,22.27,22.27,22.15,22.21,54200.0,17.229,17.229,17.1362,17.1826,54200.0
2012-06-11 14:30:00,22.21,22.28,22.16,22.24,56400.0,17.1826,17.2368,17.1439,17.2058,56400.0
2012-06-11 15:00:00,22.25,22.27,22.14,22.19,72200.0,17.2136,17.229,17.1285,17.1671,72200.0
2012-06-11 15:30:00,22.19,22.25,21.96,21.97,351100.0,17.1671,17.2136,16.9892,16.9969,351100.0
2012-06-12 09:30:00,22.04,22.07,21.91,21.96,70600.0,17.0511,17.0743,16.9505,16.9892,70600.0
2012-06-12 10:00:00,21.98,22.05,21.74,21.83,92100.0,17.0047,17.0588,16.819,16.8886,92100.0
2012-06-12 10:30:00,21.83,21.83,21.73,21.74,86100.0,16.8886,16.8886,16.8113,16.819,86100.0
2012-06-12 11:00:00,21.75,21.95,21.73,21.9,89900.0,16.8267,16.9815,16.8113,16.9428,89900.0
2012-06-12 11:30:00,21.9,21.92,21.81,21.82,44000.0,16.9428,16.9583,16.8732,16.8809,44000.0
2012-06-12 12:00:00,21.82,21.88,21.72,21.75,60300.0,16.8809,16.9273,16.8035,16.8267,60300.0
2012-06-12 12:30:00,21.73,21.83,21.7,21.81,29300.0,16.8113,16.8886,16.7881,16.8732,29300.0
2012-06-12 13:00:00,21.81,21.85,21.71,21.75,70300.0,16.8732,16.9041,16.7958,16.8267,70300.0
2012-06-12 13:30:00,21.76,21.87,21.76,21.79,60700.0,16.8345,16.9196,16.8345,16.8577,60700.0
2012-06-12 14:00:00,21.79,21.89,21.78,21.82,55600.0,16.8577,16.9351,16.85,16.8809,55600.0
2012-06-12 14:30:00,21.81,21.85,21.78,21.79,65900.0,16.8732,16.9041,16.85,16.8577,65900.0
2012-06-12 15:00:00,21.78,21.79,21.72,21.76,129700.0,16.85,16.8577,16.8035,16.8345,129700.0
2012-06-12 15:30:00,21.77,21.82,21.74,21.8,277500.0,16.8422,16.8809,16.819,16.8654,277500.0
2012-06-13 09:30:00,21.69,21.85,21.61,21.62,53300.0,16.7803,16.9041,16.7184,16.7262,53300.0
2012-06-13 10:00:00,21.62,21.77,21.61,21.68,36300.0,16.7262,16.8422,16.7184,16.7726,36300.0
2012-06-13 10:30:00,21.69,21.77,21.69,21.75,34900.0,16.7803,16.8422,16.7803,16.8267,34900.0
2012-06-13 11:00:00,21.75,21.75,21.56,21.6,78300.0,16.8267,16.8267,16.6798,16.7107,78300.0
2012-06-13 11:30:00,21.6,21.66,21.52,21.54,53200.0,16.7107,16.7571,16.6488,16.6643,53200.0
2012-06-13 12:00:00,21.54,21.56,21.5,21.51,64400.0,16.6643,16.6798,16.6333,16.6411,64400.0
2012-06-13 12:30:00,21.52,21.68,21.51,21.66,41400.0,16.6488,16.7726,16.6411,16.7571,41400.0
2012-06-13 13:00:00,21.66,21.68,21.59,21.65,63800.0,16.7571,16.7726,16.703,16.7494,63800.0
2012-06-13 13:30:00,21.66,21.68,21.49,21.5,57600.0,16.7571,16.7726,16.6256,16.6333,57600.0
2012-06-13 14:00:00,21.51,21.52,21.45,21.51,70500.0,16.6411,16.6488,16.5946,16.6411,70500.0
2012-06-13 14:30:00,21.51,21.51,21.39,21.44,84100.0,16.6411,16.6411,16.5482,16.5869,84100.0
2012-06-13 15:00:00,21.43,21.44,21.32,21.34,134300.0,16.5792,16.5869,16.4941,16.5095,134300.0
2012-06-13 15:30:00,21.34,21.4,21.31,21.39,218800.0,16.5095,16.556,16.4863,16.5482,218800.0
2012-06-14 09:30:00,21.4,21.62,21.38,21.62,58900.0,16.556,16.7262,16.5405,16.7262,58900.0
2012-06-14 10:00:00,21.64,21.68,21.6,21.65,43900.0,16.7416,16.7726,16.7107,16.7494,43900.0
2012-06-14 10:30:00,21.65,21.68,21.58,21.65,44900.0,16.7494,16.7726,16.6952,16.7494,44900.0
2012-06-14 11:00:00,21.66,21.68,21.61,21.65,44600.0,16.7571,16.7726,16.7184,16.7494,44600.0
2012-06-14 11:30:00,21.66,21.73,21.65,21.72,183100.0,16.7571,16.8113,16.7494,16.8035,183100.0
2012-06-14 12:00:00,21.71,21.73,21.59,21.59,42100.0,16.7958,16.8113,16.703,16.703,42100.0
2012-06-14 12:30:00,21.6,21.61,21.55,21.58,29600.0,16.7107,16.7184,16.672,16.6952,29600.0
2012-06-14 13:00:00,21.58,21.61,21.56,21.56,30200.0,16.6952,16.7184,16.6798,16.6798,30200.0
2012-06-14 13:30:00,21.57,21.59,21.47,21.5,62100.0,16.6875,16.703,16.6101,16.6333,62100.0
2012-06-14 14:00:00,21.5,21.51,21.43,21.46,53900.0,16.6333,16.6411,16.5792,16.6024,53900.0
2012-06-14 14:30:00,21.45,21.45,21.33,21.33,86500.0,16.5946,16.5946,16.5018,16.5018,86500.0
2012-06-14 15:00:00,21.34,21.57,21.32,21.44,124700.0,16.5095,16.6875,16.4941,16.5869,124700.0
2012-06-14 15:30:00,21.44,21.54,21.39,21.49,253100.0,16.5869,16.6643,16.5482,16.6256,253100.0
2012-06-15 09:30:00,21.57,21.6,21.38,21.5,385800.0,16.6875,16.7107,16.5405,16.6333,385800.0
2012-06-15 10:00:00,21.5,21.52,21.42,21.44,96900.0,16.6333,16.6488,16.5714,16.5869,96900.0
2012-06-15 10:30:00,21.45,21.47,21.38,21.45,84400.0,16.5946,16.6101,16.5405,16.5946,84400.0
2012-06-15 11:00:00,21.46,21.52,21.38,21.39,99200.0,16.6024,16.6488,16.5405,16.5482,99200.0
2012-06-15 11:30:00,21.4,21.43,21.39,21.39,69600.0,16.556,16.5792,16.5482,16.5482,69600.0
2012-06-15 12:00:00,21.4,21.42,21.38,21.4,45500.0,16.556,16.5714,16.5405,16.556,45500.0
2012-06-15 12:30:00,21.39,21.41,21.39,21.41,93400.0,16.5482,16.5637,16.5482,16.5637,93400.0
2012-06-15 13:00:00,21.41,21.51,21.41,21.45,47700.0,16.5637,16.6411,16.5637,16.5946,47700.0
2012-06-15 13:30:00,21.45,21.51,21.44,21.51,46800.0,16.5946,16.6411,16.5869,16.6411,46800.0
2012-06-15 14:00:00,21.51,21.59,21.43,21.54,79700.0,16.6411,16.703,16.5792,16.6643,79700.0
2012-06-15 14:30:00,21.55,21.61,21.54,21.58,97100.0,16.672,16.7184,16.6643,16.6952,97100.0
2012-06-15 15:00:00,21.58,21.61,21.52,21.54,69900.0,16.6952,16.7184,16.6488,16.6643,69900.0
2012-06-15 15:30:00,21.55,21.56,21.47,21.5,187300.0,16.672,16.6798,16.6101,16.6333,187300.0
2012-06-18 09:30:00,21.36,21.48,21.33,21.45,43500.0,16.525,16.6179,16.5018,16.5946,43500.0
2012-06-18 10:00:00,21.44,21.61,21.44,21.61,36600.0,16.5869,16.7184,16.5869,16.7184,36600.0
2012-06-18 10:30:00,21.62,21.74,21.57,21.59,69500.0,16.7262,16.819,16.6875,16.703,69500.0
2012-06-18 11:00:00,21.59,21.62,21.45,21.53,124100.0,16.703,16.7262,16.5946,16.6565,124100.0
2012-06-18 11:30:00,21.53,21.6,21.48,21.48,75300.0,16.6565,16.7107,16.6179,16.6179,75300.0
2012-06-18 12:00:00,21.49,21.5,21.36,21.36,39600.0,16.6256,16.6333,16.525,16.525,39600.0
2012-06-18 12:30:00,21.36,21.42,21.33,21.37,67100.0,16.525,16.5714,16.5018,16.5328,67100.0
2012-06-18 13:00:00,21.36,21.42,21.35,21.41,60300.0,16.525,16.5714,16.5173,16.5637,60300.0
2012-06-18 13:30:00,21.4,21.52,21.39,21.51,58000.0,16.556,16.6488,16.5482,16.6411,58000.0
2012-06-18 14:00:00,21.51,21.51,21.4,21.41,48100.0,16.6411,16.6411,16.556,16.5637,48100.0
2012-06-18 14:30:00,21.42,21.45,21.39,21.45,53000.0,16.5714,16.5946,16.5482,16.5946,53000.0
2012-06-18 15:00:00,21.45,21.49,21.36,21.4,99500.0,16.5946,16.6256,16.525,16.556,99500.0
2012-06-18 15:30:00,21.41,21.51,21.38,21.47,316800.0,16.5637,16.6411,16.5405,16.6101,316800.0
2012-06-19 09:30:00,21.58,21.63,21.39,21.5,116500.0,16.6952,16.7339,16.5482,16.6333,116500.0
2012-06-19 10:00:00,21.5,21.63,21.5,21.57,126900.0,16.6333,16.7339,16.6333,16.6875,126900.0
2012-06-19 10:30:00,21.57,21.6,21.48,21.51,66500.0,16.6875,16.7107,16.6179,16.6411,66500.0
2012-06-19 11:00:00,21.51,21.52,21.45,21.45,87800.0,16.6411,16.6488,16.5946,16.5946,87800.0
2012-06-19 11:30:00,21.46,21.6,21.45,21.6,87100.0,16.6024,16.7107,16.5946,16.7107,87100.0
2012-06-19 12:00:00,21.6,21.66,21.6,21.66,39300.0,16.7107,16.7571,16.7107,16.7571,39300.0
2012-06-19 12:30:00,21.66,21.67,21.63,21.64,34400.0,16.7571,16.7649,16.7339,16.7416,34400.0
2012-06-19 13:00:00,21.65,21.71,21.64,21.67,44000.0,16.7494,16.7958,16.7416,16.7649,44000.0
2012-06-19 13:30:00,21.69,21.69,21.65,21.66,63300.0,16.7803,16.7803,16.7494,16.7571,63300.0
2012-06-19 14:00:00,21.66,21.78,21.64,21.75,116000.0,16.7571,16.85,16.7416,16.8267,116000.0
2012-06-19 14:30:00,21.75,21.75,21.62,21.68,58700.0,16.8267,16.8267,16.7262,16.7726,58700.0
2012-06-19 15:00:00,21.68,21.79,21.67,21.74,50300.0,16.7726,16.8577,16.7649,16.819,50300.0
2012-06-19 15:30:00,21.75,21.76,21.64,21.65,167600.0,16.8267,16.8345,16.7416,16.7494,167600.0
2012-06-20 09:30:00,21.7,21.71,21.57,21.65,46600.0,16.7881,16.7958,16.6875,16.7494,46600.0
2012-06-20 10:00:00,21.65,21.74,21.58,21.69,57700.0,16.7494,16.819,16.6952,16.7803,57700.0
2012-06-20 10:30:00,21.68,21.8,21.67,21.77,38800.0,16.7726,16.8654,16.7649,16.8422,38800.0
2012-06-20 11:00:00,21.78,21.91,21.77,21.89,48400.0,16.85,16.9505,16.8422,16.9351,48400.0
2012-06-20 11:30:00,21.9,21.93,21.87,21.9,44800.0,16.9428,16.966,16.9196,16.9428,44800.0
2012-06-20 12:00:00,21.9,21.91,21.8,21.8,64600.0,16.9428,16.9505,16.8654,16.8654,64600.0
2012-06-20 12:30:00,21.8,21.82,21.7,21.78,93300.0,16.8654,16.8809,16.7881,16.85,93300.0
2012-06-20 13:00:00,21.78,21.98,21.77,21.96,54700.0,16.85,17.0047,16.8422,16.9892,54700.0
2012-06-20 13:30:00,21.96,21.98,21.88,21.89,43300.0,16.9892,17.0047,16.9273,16.9351,43300.0
2012-06-20 14:00:00,21.89,21.94,21.81,21.83,40800.0,16.9351,16.9737,16.8732,16.8886,40800.0
2012-06-20 14:30:00,21.83,21.86,21.74,21.75,42000.0,16.8886,16.9118,16.819,16.8267,42000.0
2012-06-20 15:00:00,21.76,21.82,21.7,21.8,78200.0,16.8345,16.8809,16.7881,16.8654,78200.0
2012-06-20 15:30:00,21.81,21.86,21.75,21.83,178900.0,16.8732,16.9118,16.8267,16.8886,178900.0
2012-06-21 09:30:00,21.87,21.98,21.64,21.69,81300.0,16.9196,17.0047,16.7416,16.7803,81300.0
2012-06-21 10:00:00,21.7,21.7,21.5,21.59,75500.0,16.7881,16.7881,16.6333,16.703,75500.0
2012-06-21 10:30:00,21.58,21.68,21.57,21.65,41100.0,16.6952,16.7726,16.6875,16.7494,41100.0
2012-06-21 11:00:00,21.65,21.65,21.5,21.5,55500.0,16.7494,16.7494,16.6333,16.6333,55500.0
2012-06-21 11:30:00,21.5,21.52,21.5,21.5,69800.0,16.6333,16.6488,16.6333,16.6333,69800.0
2012-06-21 12:00:00,21.5,21.57,21.47,21.49,58900.0,16.6333,16.6875,16.6101,16.6256,58900.0
2012-06-21 12:30:00,21.48,21.54,21.45,21.53,67000.0,16.6179,16.6643,16.5946,16.6565,67000.0
2012-06-21 13:00:00,21.52,21.56,21.49,21.56,110200.0,16.6488,16.6798,16.6256,16.6798,110200.0
2012-06-21 13:30:00,21.55,21.62,21.52,21.59,83300.0,16.672,16.7262,16.6488,16.703,83300.0
2012-06-21 14:00:00,21.59,21.59,21.39,21.41,85000.0,16.703,16.703,16.5482,16.5637,85000.0
2012-06-21 14:30:00,21.42,21.46,21.4,21.46,66100.0,16.5714,16.6024,16.556,16.6024,66100.0
2012-06-21 15:00:00,21.45,21.47,21.41,21.44,107900.0,16.5946,16.6101,16.5637,16.5869,107900.0
2012-06-21 15:30:00,21.45,21.46,21.35,21.38,240200.0,16.5946,16.6024,16.5173,16.5405,240200.0
2012-06-22 09:30:00,21.48,21.55,21.34,21.5,150500.0,16.6179,16.672,16.5095,16.6333,150500.0
2012-06-22 10:00:00,21.51,21.54,21.31,21.31,101000.0,16.6411,16.6643,16.4863,16.4863,101000.0
2012-06-22 10:30:00,21.31,21.4,21.21,21.4,74500.0,16.4863,16.556,16.409,16.556,74500.0
2012-06-22 11:00:00,21.39,21.4,21.25,21.25,108300.0,16.5482,16.556,16.4399,16.4399,108300.0
2012-06-22 11:30:00,21.25,21.26,20.99,21.06,199500.0,16.4399,16.4477,16.2388,16.2929,199500.0
2012-06-22 12:00:00,21.07,21.21,21.07,21.16,87600.0,16.3007,16.409,16.3007,16.3703,87600.0
2012-06-22 12:30:00,21.14,21.18,21.08,21.17,122400.0,16.3548,16.3858,16.3084,16.378,122400.0
2012-06-22 13:00:00,21.16,21.26,21.15,21.25,76900.0,16.3703,16.4477,16.3626,16.4399,76900.0
2012-06-22 13:30:00,21.25,21.25,21.15,21.23,70800.0,16.4399,16.4399,16.3626,16.4244,70800.0
2012-06-22 14:00:00,21.24,21.3,21.19,21.25,115500.0,16.4322,16.4786,16.3935,16.4399,115500.0
2012-06-22 14:30:00,21.25,21.28,21.16,21.16,195300.0,16.4399,16.4631,16.3703,16.3703,195300.0
2012-06-22 15:00:00,21.16,21.43,21.15,21.35,221000.0,16.3703,16.5792,16.3626,16.5173,221000.0
2012-06-22 15:30:00,21.35,21.61,21.33,21.39,679100.0,16.5173,16.7184,16.5018,16.5482,679100.0
2012-06-25 09:30:00,21.21,21.42,21.05,21.36,152500.0,16.409,16.5714,16.2852,16.525,152500.0
2012-06-25 10:00:00,21.37,21.58,21.36,21.49,132600.0,16.5328,16.6952,16.525,16.6256,132600.0
2012-06-25 10:30:00,21.5,21.75,21.48,21.63,179500.0,16.6333,16.8267,16.6179,16.7339,179500.0
2012-06-25 11:00:00,21.62,21.64,21.54,21.56,97200.0,16.7262,16.7416,16.6643,16.6798,97200.0
2012-06-25 11:30:00,21.55,21.68,21.52,21.6,110300.0,16.672,16.7726,16.6488,16.7107,110300.0
2012-06-25 12:00:00,21.6,21.65,21.57,21.59,100600.0,16.7107,16.7494,16.6875,16.703,100600.0
2012-06-25 12:30:00,21.59,21.62,21.57,21.6,26000.0,16.703,16.7262,16.6875,16.7107,26000.0
2012-06-25 13:00:00,21.61,21.62,21.55,21.61,38200.0,16.7184,16.7262,16.672,16.7184,38200.0
2012-06-25 13:30:00,21.61,21.75,21.6,21.73,93400.0,16.7184,16.8267,16.7107,16.8113,93400.0
2012-06-25 14:00:00,21.73,21.79,21.69,21.7,75800.0,16.8113,16.8577,16.7803,16.7881,75800.0
2012-06-25 14:30:00,21.7,21.71,21.65,21.67,93300.0,16.7881,16.7958,16.7494,16.7649,93300.0
2012-06-25 15:00:00,21.66,21.87,21.66,21.86,115100.0,16.7571,16.9196,16.7571,16.9118,115100.0
2012-06-25 15:30:00,21.85,21.94,21.8,21.82,290800.0,16.9041,16.9737,16.8654,16.8809,290800.0
2012-06-26 09:30:00,21.83,22.1,21.75,21.79,117600.0,16.8886,17.0975,16.8267,16.8577,117600.0
2012-06-26 10:00:00,21.8,21.87,21.6,21.63,98400.0,16.8654,16.9196,16.7107,16.7339,98400.0
2012-06-26 10:30:00,21.63,21.77,21.59,21.77,109200.0,16.7339,16.8422,16.703,16.8422,109200.0
2012-06-26 11:00:00,21.76,21.81,21.57,21.68,145300.0,16.8345,16.8732,16.6875,16.7726,145300.0
2012-06-26 11:30:00,21.68,21.83,21.67,21.75,90300.0,16.7726,16.8886,16.7649,16.8267,90300.0
2012-06-26 12:00:00,21.75,21.83,21.74,21.75,67200.0,16.8267,16.8886,16.819,16.8267,67200.0
2012-06-26 12:30:00,21.76,21.84,21.7,21.73,110700.0,16.8345,16.8964,16.7881,16.8113,110700.0
2012-06-26 13:00:00,21.73,21.84,21.73,21.76,54800.0,16.8113,16.8964,16.8113,16.8345,54800.0
2012-06-26 13:30:00,21.75,21.86,21.71,21.85,66300.0,16.8267,16.9118,16.7958,16.9041,66300.0
2012-06-26 14:00:00,21.86,22.0,21.85,22.0,48100.0,16.9118,17.0202,16.9041,17.0202,48100.0
2012-06-26 14:30:00,21.99,22.0,21.91,21.96,82300.0,17.0124,17.0202,16.9505,16.9892,82300.0
2012-06-26 15:00:00,21.96,21.99,21.85,21.87,87700.0,16.9892,17.0124,16.9041,16.9196,87700.0
2012-06-26 15:30:00,21.87,21.93,21.86,21.88,127200.0,16.9196,16.966,16.9118,16.9273,127200.0
2012-06-27 09:30:00,21.88,22.06,21.88,22.03,44400.0,16.9273,17.0666,16.9273,17.0434,44400.0
2012-06-27 10:00:00,22.02,22.26,22.02,22.26,84600.0,17.0356,17.2213,17.0356,17.2213,84600.0
2012-06-27 10:30:00,22.26,22.41,22.2,22.39,134300.0,17.2213,17.3373,17.1749,17.3219,134300.0
2012-06-27 11:00:00,22.4,22.45,22.24,22.27,98700.0,17.3296,17.3683,17.2058,17.229,98700.0
2012-06-27 11:30:00,22.27,22.37,22.27,22.35,51800.0,17.229,17.3064,17.229,17.2909,51800.0
2012-06-27 12:00:00,22.36,22.42,22.34,22.35,36100.0,17.2987,17.3451,17.2832,17.2909,36100.0
2012-06-27 12:30:00,22.34,22.42,22.3,22.37,122900.0,17.2832,17.3451,17.2522,17.3064,122900.0
2012-06-27 13:00:00,22.37,22.42,22.37,22.42,68600.0,17.3064,17.3451,17.3064,17.3451,68600.0
2012-06-27 13:30:00,22.42,22.46,22.38,22.45,73500.0,17.3451,17.376,17.3141,17.3683,73500.0
2012-06-27 14:00:00,22.45,22.46,22.36,22.41,75400.0,17.3683,17.376,17.2987,17.3373,75400.0
2012-06-27 14:30:00,22.41,22.5,22.39,22.48,91900.0,17.3373,17.407,17.3219,17.3915,91900.0
2012-06-27 15:00:00,22.48,22.51,22.44,22.5,96200.0,17.3915,17.4147,17.3606,17.407,96200.0
2012-06-27 15:30:00,22.51,22.61,22.5,22.58,210900.0,17.4147,17.4921,17.407,17.4689,210900.0
2012-06-28 09:30:00,22.37,22.37,22.08,22.1,84700.0,17.3064,17.3064,17.082,17.0975,84700.0
2012-06-28 10:00:00,22.11,22.13,21.95,22.03,89700.0,17.1053,17.1207,16.9815,17.0434,89700.0
2012-06-28 10:30:00,22.02,22.03,21.83,21.93,88200.0,17.0356,17.0434,16.8886,16.966,88200.0
2012-06-28 11:00:00,21.92,22.02,21.86,21.98,59300.0,16.9583,17.0356,16.9118,17.0047,59300.0
2012-06-28 11:30:00,21.98,22.11,21.98,22.1,47100.0,17.0047,17.1053,17.0047,17.0975,47100.0
2012-06-28 12:00:00,22.09,22.3,22.09,22.25,80600.0,17.0898,17.2522,17.0898,17.2136,80600.0
2012-06-28 12:30:00,22.25,22.26,22.18,22.23,46800.0,17.2136,17.2213,17.1594,17.1981,46800.0
2012-06-28 13:00:00,22.23,22.24,22.11,22.13,39400.0,17.1981,17.2058,17.1053,17.1207,39400.0
2012-06-28 13:30:00,22.13,22.22,22.09,22.19,66800.0,17.1207,17.1904,17.0898,17.1671,66800.0
2012-06-28 14:00:00,22.2,22.2,22.08,22.09,61400.0,17.1749,17.1749,17.082,17.0898,61400.0
2012-06-28 14:30:00,22.09,22.16,22.08,22.11,61300.0,17.0898,17.1439,17.082,17.1053,61300.0
2012-06-28 15:00:00,22.11,22.18,22.1,22.18,73800.0,17.1053,17.1594,17.0975,17.1594,73800.0
2012-06-28 15:30:00,22.18,22.32,22.17,22.32,244900.0,17.1594,17.2677,17.1517,17.2677,244900.0
2012-06-29 09:30:00,22.69,22.74,22.26,22.32,95700.0,17.554,17.5926,17.2213,17.2677,95700.0
2012-06-29 10:00:00,22.35,22.43,22.33,22.39,63700.0,17.2909,17.3528,17.2755,17.3219,63700.0
2012-06-29 10:30:00,22.4,22.59,22.39,22.57,102200.0,17.3296,17.4766,17.3219,17.4611,102200.0
2012-06-29 11:00:00,22.58,22.62,22.57,22.57,78600.0,17.4689,17.4998,17.4611,17.4611,78600.0
2012-06-29 11:30:00,22.57,22.64,22.57,22.59,112000.0,17.4611,17.5153,17.4611,17.4766,112000.0
2012-06-29 12:00:00,22.59,22.6,22.55,22.59,91900.0,17.4766,17.4843,17.4457,17.4766,91900.0
2012-06-29 12:30:00,22.58,22.6,22.55,22.55,96800.0,17.4689,17.4843,17.4457,17.4457,96800.0
2012-06-29 13:00:00,22.55,22.6,22.55,22.58,92500.0,17.4457,17.4843,17.4457,17.4689,92500.0
2012-06-29 13:30:00,22.58,22.66,22.57,22.63,85200.0,17.4689,17.5308,17.4611,17.5075,85200.0
2012-06-29 14:00:00,22.63,22.79,22.61,22.79,201200.0,17.5075,17.6313,17.4921,17.6313,201200.0
2012-06-29 14:30:00,22.8,22.8,22.66,22.7,176200.0,17.6391,17.6391,17.5308,17.5617,176200.0
2012-06-29 15:00:00,22.7,22.71,22.65,22.69,134000.0,17.5617,17.5694,17.523,17.554,134000.0
2012-06-29 15:30:00,22.69,22.91,22.66,22.85,922800.0,17.554,17.7242,17.5308,17.6778,922800.0
2012-07-02 09:30:00,22.77,23.03,22.77,22.87,61000.0,17.6159,17.817,17.6159,17.6932,61000.0
2012-07-02 10:00:00,22.87,22.87,22.64,22.75,44200.0,17.6932,17.6932,17.5153,17.6004,44200.0
2012-07-02 10:30:00,22.74,22.88,22.73,22.86,44400.0,17.5926,17.701,17.5849,17.6855,44400.0
2012-07-02 11:00:00,22.87,22.9,22.82,22.87,38500.0,17.6932,17.7164,17.6545,17.6932,38500.0
2012-07-02 11:30:00,22.87,22.91,22.85,22.89,54400.0,17.6932,17.7242,17.6778,17.7087,54400.0
2012-07-02 12:00:00,22.89,22.98,22.89,22.92,42400.0,17.7087,17.7783,17.7087,17.7319,42400.0
2012-07-02 12:30:00,22.93,22.94,22.9,22.92,27200.0,17.7396,17.7474,17.7164,17.7319,27200.0
2012-07-02 13:00:00,22.92,22.92,22.89,22.9,33500.0,17.7319,17.7319,17.7087,17.7164,33500.0
2012-07-02 13:30:00,22.9,22.91,22.75,22.83,54800.0,17.7164,17.7242,17.6004,17.6623,54800.0
2012-07-02 14:00:00,22.84,22.93,22.82,22.88,44700.0,17.67,17.7396,17.6545,17.701,44700.0
2012-07-02 14:30:00,22.87,22.91,22.86,22.9,60900.0,17.6932,17.7242,17.6855,17.7164,60900.0
2012-07-02 15:00:00,22.89,22.91,22.85,22.87,79800.0,17.7087,17.7242,17.6778,17.6932,79800.0
2012-07-02 15:30:00,22.88,22.98,22.87,22.98,208800.0,17.701,17.7783,17.6932,17.7783,208800.0
2012-07-03 09:30:00,23.0,23.97,22.97,23.41,281000.0,17.7938,18.5442,17.7706,18.111,281000.0
2012-07-03 10:00:00,23.41,23.52,23.21,23.31,128900.0,18.111,18.1961,17.9563,18.0336,128900.0
2012-07-03 10:30:00,23.32,23.37,23.27,23.36,75500.0,18.0414,18.08,18.0027,18.0723,75500.0
2012-07-03 11:00:00,23.34,23.42,23.29,23.41,74800.0,18.0568,18.1187,18.0182,18.111,74800.0
2012-07-03 11:30:00,23.42,23.44,23.34,23.39,79300.0,18.1187,18.1342,18.0568,18.0955,79300.0
2012-07-03 12:00:00,23.38,23.41,23.38,23.4,81900.0,18.0878,18.111,18.0878,18.1033,81900.0
2012-07-03 12:30:00,23.39,23.43,23.36,23.43,124600.0,18.0955,18.1265,18.0723,18.1265,124600.0
2012-07-05 09:30:00,23.33,23.45,23.08,23.09,71900.0,18.0491,18.1419,17.8557,17.8634,71900.0
2012-07-05 10:00:00,23.09,23.33,23.08,23.25,94700.0,17.8634,18.0491,17.8557,17.9872,94700.0
2012-07-05 10:30:00,23.27,23.33,23.24,23.27,59800.0,18.0027,18.0491,17.9795,18.0027,59800.0
2012-07-05 11:00:00,23.27,23.48,23.27,23.48,72200.0,18.0027,18.1651,18.0027,18.1651,72200.0
2012-07-05 11:30:00,23.47,23.52,23.38,23.39,106600.0,18.1574,18.1961,18.0878,18.0955,106600.0
2012-07-05 12:00:00,23.39,23.43,23.38,23.39,63200.0,18.0955,18.1265,18.0878,18.0955,63200.0
2012-07-05 12:30:00,23.38,23.38,23.33,23.36,49000.0,18.0878,18.0878,18.0491,18.0723,49000.0
2012-07-05 13:00:00,23.36,23.38,23.32,23.32,49000.0,18.0723,18.0878,18.0414,18.0414,49000.0
2012-07-05 13:30:00,23.33,23.38,23.3,23.37,45800.0,18.0491,18.0878,18.0259,18.08,45800.0
2012-07-05 14:00:00,23.36,23.38,23.33,23.34,63700.0,18.0723,18.0878,18.0491,18.0568,63700.0
2012-07-05 14:30:00,23.34,23.35,23.2,23.2,90500.0,18.0568,18.0646,17.9485,17.9485,90500.0
2012-07-05 15:00:00,23.21,23.27,23.17,23.24,132800.0,17.9563,18.0027,17.9253,17.9795,132800.0
2012-07-05 15:30:00,23.24,23.27,23.22,23.24,280800.0,17.9795,18.0027,17.964,17.9795,280800.0
2012-07-06 09:30:00,23.02,23.23,22.97,23.23,34700.0,17.8093,17.9717,17.7706,17.9717,34700.0
2012-07-06 10:00:00,23.22,23.25,23.13,23.21,45900.0,17.964,17.9872,17.8944,17.9563,45900.0
2012-07-06 10:30:00,23.21,23.24,23.12,23.14,15300.0,17.9563,17.9795,17.8866,17.9021,15300.0
2012-07-06 11:00:00,23.14,23.18,23.13,23.14,32600.0,17.9021,17.9331,17.8944,17.9021,32600.0
2012-07-06 11:30:00,23.13,23.21,23.12,23.15,24300.0,17.8944,17.9563,17.8866,17.9098,24300.0
2012-07-06 12:00:00,23.15,23.21,23.13,23.21,31100.0,17.9098,17.9563,17.8944,17.9563,31100.0
2012-07-06 12:30:00,23.2,23.27,23.19,23.26,29600.0,17.9485,18.0027,17.9408,17.9949,29600.0
2012-07-06 13:00:00,23.26,23.28,23.23,23.23,28600.0,17.9949,18.0104,17.9717,17.9717,28600.0
2012-07-06 13:30:00,23.23,23.24,23.16,23.2,32600.0,17.9717,17.9795,17.9176,17.9485,32600.0
2012-07-06 14:00:00,23.19,23.21,23.18,23.18,31100.0,17.9408,17.9563,17.9331,17.9331,31100.0
2012-07-06 14:30:00,23.17,23.26,23.16,23.25,38800.0,17.9253,17.9949,17.9176,17.9872,38800.0
2012-07-06 15:00:00,23.24,23.27,23.21,23.27,57900.0,17.9795,18.0027,17.9563,18.0027,57900.0
2012-07-06 15:30:00,23.27,23.35,23.26,23.3,81000.0,18.0027,18.0646,17.9949,18.0259,81000.0
2012-07-09 09:30:00,23.17,23.33,23.16,23.3,59500.0,17.9253,18.0491,17.9176,18.0259,59500.0
2012-07-09 10:00:00,23.3,23.3,23.1,23.13,20300.0,18.0259,18.0259,17.8712,17.8944,20300.0
2012-07-09 10:30:00,23.14,23.19,23.12,23.16,23100.0,17.9021,17.9408,17.8866,17.9176,23100.0
2012-07-09 11:00:00,23.16,23.21,23.16,23.17,16500.0,17.9176,17.9563,17.9176,17.9253,16500.0
2012-07-09 11:30:00,23.17,23.18,23.11,23.12,19100.0,17.9253,17.9331,17.8789,17.8866,19100.0
2012-07-09 12:00:00,23.11,23.16,23.06,23.12,21600.0,17.8789,17.9176,17.8402,17.8866,21600.0
2012-07-09 12:30:00,23.11,23.15,23.08,23.09,17300.0,17.8789,17.9098,17.8557,17.8634,17300.0
2012-07-09 13:00:00,23.09,23.23,23.09,23.23,24600.0,17.8634,17.9717,17.8634,17.9717,24600.0
2012-07-09 13:30:00,23.22,23.24,23.2,23.23,16600.0,17.964,17.9795,17.9485,17.9717,16600.0
2012-07-09 14:00:00,23.23,23.25,23.19,23.2,30000.0,17.9717,17.9872,17.9408,17.9485,30000.0
2012-07-09 14:30:00,23.2,23.22,23.16,23.22,27600.0,17.9485,17.964,17.9176,17.964,27600.0
2012-07-09 15:00:00,23.21,23.28,23.2,23.24,48500.0,17.9563,18.0104,17.9485,17.9795,48500.0
2012-07-09 15:30:00,23.23,23.34,23.2,23.3,140400.0,17.9717,18.0568,17.9485,18.0259,140400.0
2012-07-10 09:30:00,23.37,23.48,23.28,23.42,25500.0,18.08,18.1651,18.0104,18.1187,25500.0
2012-07-10 10:00:00,23.38,23.44,23.2,23.27,15700.0,18.0878,18.1342,17.9485,18.0027,15700.0
2012-07-10 10:30:00,23.29,23.29,23.1,23.15,52000.0,18.0182,18.0182,17.8712,17.9098,52000.0
2012-07-10 11:00:00,23.15,23.17,23.07,23.17,51200.0,17.9098,17.9253,17.848,17.9253,51200.0
2012-07-10 11:30:00,23.17,23.21,23.1,23.19,50000.0,17.9253,17.9563,17.8712,17.9408,50000.0
2012-07-10 12:00:00,23.18,23.18,23.13,23.17,32500.0,17.9331,17.9331,17.8944,17.9253,32500.0
2012-07-10 12:30:00,23.16,23.16,23.07,23.08,39200.0,17.9176,17.9176,17.848,17.8557,39200.0
2012-07-10 13:00:00,23.08,23.08,23.02,23.07,31700.0,17.8557,17.8557,17.8093,17.848,31700.0
2012-07-10 13:30:00,23.06,23.07,23.01,23.04,41500.0,17.8402,17.848,17.8015,17.8247,41500.0
2012-07-10 14:00:00,23.04,23.08,23.02,23.04,50900.0,17.8247,17.8557,17.8093,17.8247,50900.0
2012-07-10 14:30:00,23.04,23.04,22.97,23.01,72100.0,17.8247,17.8247,17.7706,17.8015,72100.0
2012-07-10 15:00:00,23.0,23.07,22.99,23.01,59000.0,17.7938,17.848,17.7861,17.8015,59000.0
2012-07-10 15:30:00,23.0,23.1,22.99,23.08,100100.0,17.7938,17.8712,17.7861,17.8557,100100.0
2012-07-11 09:30:00,23.08,23.19,23.06,23.14,40000.0,17.8557,17.9408,17.8402,17.9021,40000.0
2012-07-11 10:00:00,23.14,23.29,23.14,23.2,47800.0,17.9021,18.0182,17.9021,17.9485,47800.0
2012-07-11 10:30:00,23.2,23.21,23.18,23.2,22800.0,17.9485,17.9563,17.9331,17.9485,22800.0
2012-07-11 11:00:00,23.19,23.3,23.19,23.22,28200.0,17.9408,18.0259,17.9408,17.964,28200.0
2012-07-11 11:30:00,23.23,23.31,23.21,23.31,37300.0,17.9717,18.0336,17.9563,18.0336,37300.0
2012-07-11 12:00:00,23.3,23.33,23.21,23.25,36200.0,18.0259,18.0491,17.9563,17.9872,36200.0
2012-07-11 12:30:00,23.24,23.37,23.24,23.36,45300.0,17.9795,18.08,17.9795,18.0723,45300.0
2012-07-11 13:00:00,23.35,23.36,23.26,23.28,59000.0,18.0646,18.0723,17.9949,18.0104,59000.0
2012-07-11 13:30:00,23.28,23.33,23.25,23.31,46000.0,18.0104,18.0491,17.9872,18.0336,46000.0
2012-07-11 14:00:00,23.32,23.33,23.2,23.26,67600.0,18.0414,18.0491,17.9485,17.9949,67600.0
2012-07-11 14:30:00,23.24,23.32,23.2,23.28,59900.0,17.9795,18.0414,17.9485,18.0104,59900.0
2012-07-11 15:00:00,23.27,23.35,23.26,23.3,86200.0,18.0027,18.0646,17.9949,18.0259,86200.0
2012-07-11 15:30:00,23.3,23.47,23.27,23.46,248900.0,18.0259,18.1574,18.0027,18.1497,248900.0
2012-07-12 09:30:00,23.28,23.32,23.18,23.23,31300.0,18.0104,18.0414,17.9331,17.9717,31300.0
2012-07-12 10:00:00,23.23,23.24,23.11,23.13,35900.0,17.9717,17.9795,17.8789,17.8944,35900.0
2012-07-12 10:30:00,23.13,23.23,23.08,23.21,44800.0,17.8944,17.9717,17.8557,17.9563,44800.0
2012-07-12 11:00:00,23.21,23.28,23.18,23.27,36300.0,17.9563,18.0104,17.9331,18.0027,36300.0
2012-07-12 11:30:00,23.26,23.29,23.2,23.25,34700.0,17.9949,18.0182,17.9485,17.9872,34700.0
2012-07-12 12:00:00,23.22,23.24,23.2,23.2,20200.0,17.964,17.9795,17.9485,17.9485,20200.0
2012-07-12 12:30:00,23.2,23.25,23.17,23.25,25300.0,17.9485,17.9872,17.9253,17.9872,25300.0
2012-07-12 13:00:00,23.24,23.41,23.22,23.38,51500.0,17.9795,18.111,17.964,18.0878,51500.0
2012-07-12 13:30:00,23.38,23.49,23.35,23.35,86600.0,18.0878,18.1729,18.0646,18.0646,86600.0
2012-07-12 14:00:00,23.36,23.47,23.35,23.39,85500.0,18.0723,18.1574,18.0646,18.0955,85500.0
2012-07-12 14:30:00,23.39,23.42,23.36,23.38,85200.0,18.0955,18.1187,18.0723,18.0878,85200.0
2012-07-12 15:00:00,23.38,23.38,23.28,23.34,113400.0,18.0878,18.0878,18.0104,18.0568,113400.0
2012-07-12 15:30:00,23.34,23.41,23.34,23.37,184300.0,18.0568,18.111,18.0568,18.08,184300.0
2012-07-13 09:30:00,23.4,23.56,23.39,23.48,45500.0,18.1033,18.227,18.0955,18.1651,45500.0
2012-07-13 10:00:00,23.51,23.64,23.5,23.56,33500.0,18.1884,18.2889,18.1806,18.227,33500.0
2012-07-13 10:30:00,23.56,23.62,23.55,23.59,32300.0,18.227,18.2735,18.2193,18.2502,32300.0
2012-07-13 11:00:00,23.58,23.71,23.55,23.7,88000.0,18.2425,18.3431,18.2193,18.3353,88000.0
2012-07-13 11:30:00,23.7,23.75,23.69,23.74,62800.0,18.3353,18.374,18.3276,18.3663,62800.0
2012-07-13 12:00:00,23.73,23.87,23.73,23.87,61100.0,18.3586,18.4669,18.3586,18.4669,61100.0
2012-07-13 12:30:00,23.87,23.89,23.86,23.89,49600.0,18.4669,18.4823,18.4591,18.4823,49600.0
2012-07-13 13:00:00,23.88,23.93,23.84,23.88,87000.0,18.4746,18.5133,18.4437,18.4746,87000.0
2012-07-13 13:30:00,23.88,23.99,23.87,23.93,67100.0,18.4746,18.5597,18.4669,18.5133,67100.0
2012-07-13 14:00:00,23.93,23.93,23.83,23.84,60200.0,18.5133,18.5133,18.4359,18.4437,60200.0
2012-07-13 14:30:00,23.84,23.98,23.84,23.93,96200.0,18.4437,18.552,18.4437,18.5133,96200.0
2012-07-13 15:00:00,23.93,23.97,23.91,23.92,71400.0,18.5133,18.5442,18.4978,18.5055,71400.0
2012-07-13 15:30:00,23.92,23.98,23.9,23.96,155800.0,18.5055,18.552,18.4901,18.5365,155800.0
2012-07-16 09:30:00,23.83,23.84,23.66,23.78,32200.0,18.4359,18.4437,18.3044,18.3972,32200.0
2012-07-16 10:00:00,23.77,23.8,23.71,23.8,21300.0,18.3895,18.4127,18.3431,18.4127,21300.0
2012-07-16 10:30:00,23.8,23.85,23.79,23.8,22100.0,18.4127,18.4514,18.405,18.4127,22100.0
2012-07-16 11:00:00,23.79,23.99,23.79,23.96,44300.0,18.405,18.5597,18.405,18.5365,44300.0
2012-07-16 11:30:00,23.97,23.98,23.85,23.86,13000.0,18.5442,18.552,18.4514,18.4591,13000.0
2012-07-16 12:00:00,23.86,23.88,23.79,23.82,14900.0,18.4591,18.4746,18.405,18.4282,14900.0
2012-07-16 12:30:00,23.82,23.89,23.79,23.79,28700.0,18.4282,18.4823,18.405,18.405,28700.0
2012-07-16 13:00:00,23.8,23.83,23.74,23.83,28700.0,18.4127,18.4359,18.3663,18.4359,28700.0
2012-07-16 13:30:00,23.82,23.85,23.79,23.79,27100.0,18.4282,18.4514,18.405,18.405,27100.0
2012-07-16 14:00:00,23.79,23.82,23.77,23.79,26600.0,18.405,18.4282,18.3895,18.405,26600.0
2012-07-16 14:30:00,23.79,23.8,23.72,23.73,40700.0,18.405,18.4127,18.3508,18.3586,40700.0
2012-07-16 15:00:00,23.72,23.77,23.71,23.77,27100.0,18.3508,18.3895,18.3431,18.3895,27100.0
2012-07-16 15:30:00,23.77,23.78,23.73,23.77,78800.0,18.3895,18.3972,18.3586,18.3895,78800.0
2012-07-17 09:30:00,23.8,23.97,23.61,23.81,66100.0,18.4127,18.5442,18.2657,18.4204,66100.0
2012-07-17 10:00:00,23.81,23.85,23.67,23.76,34800.0,18.4204,18.4514,18.3121,18.3818,34800.0
2012-07-17 10:30:00,23.76,23.81,23.61,23.66,37700.0,18.3818,18.4204,18.2657,18.3044,37700.0
2012-07-17 11:00:00,23.66,23.75,23.64,23.73,34300.0,18.3044,18.374,18.2889,18.3586,34300.0
2012-07-17 11:30:00,23.72,23.89,23.71,23.88,22600.0,18.3508,18.4823,18.3431,18.4746,22600.0
2012-07-17 12:00:00,23.87,23.91,23.79,23.89,29300.0,18.4669,18.4978,18.405,18.4823,29300.0
2012-07-17 12:30:00,23.91,23.96,23.91,23.93,10600.0,18.4978,18.5365,18.4978,18.5133,10600.0
2012-07-17 13:00:00,23.91,23.99,23.91,23.99,17000.0,18.4978,18.5597,18.4978,18.5597,17000.0
2012-07-17 13:30:00,23.99,24.05,23.98,24.02,83600.0,18.5597,18.6061,18.552,18.5829,83600.0
2012-07-17 14:00:00,24.02,24.09,24.01,24.08,23800.0,18.5829,18.6371,18.5752,18.6293,23800.0
2012-07-17 14:30:00,24.08,24.17,24.06,24.15,58800.0,18.6293,18.699,18.6139,18.6835,58800.0
2012-07-17 15:00:00,24.14,24.16,24.1,24.11,75500.0,18.6758,18.6912,18.6448,18.6525,75500.0
2012-07-17 15:30:00,24.11,24.18,24.07,24.15,151900.0,18.6525,18.7067,18.6216,18.6835,151900.0
2012-07-18 09:30:00,23.58,23.95,23.58,23.91,153000.0,18.2425,18.5288,18.2425,18.4978,153000.0
2012-07-18 10:00:00,23.91,24.01,23.89,24.0,125300.0,18.4978,18.5752,18.4823,18.5674,125300.0
2012-07-18 10:30:00,24.0,24.22,24.0,24.16,141200.0,18.5674,18.7376,18.5674,18.6912,141200.0
2012-07-18 11:00:00,24.15,24.18,24.08,24.09,44500.0,18.6835,18.7067,18.6293,18.6371,44500.0
2012-07-18 11:30:00,24.09,24.15,24.04,24.05,41900.0,18.6371,18.6835,18.5984,18.6061,41900.0
2012-07-18 12:00:00,24.05,24.14,24.05,24.12,45900.0,18.6061,18.6758,18.6061,18.6603,45900.0
2012-07-18 12:30:00,24.11,24.15,24.07,24.07,35400.0,18.6525,18.6835,18.6216,18.6216,35400.0
2012-07-18 13:00:00,24.07,24.19,24.07,24.14,40400.0,18.6216,18.7144,18.6216,18.6758,40400.0
2012-07-18 13:30:00,24.14,24.15,24.09,24.09,48100.0,18.6758,18.6835,18.6371,18.6371,48100.0
2012-07-18 14:00:00,24.1,24.18,24.09,24.09,102900.0,18.6448,18.7067,18.6371,18.6371,102900.0
2012-07-18 14:30:00,24.09,24.1,23.97,24.01,131200.0,18.6371,18.6448,18.5442,18.5752,131200.0
2012-07-18 15:00:00,24.0,24.08,24.0,24.06,166700.0,18.5674,18.6293,18.5674,18.6139,166700.0
2012-07-18 15:30:00,24.06,24.17,24.06,24.16,214300.0,18.6139,18.699,18.6139,18.6912,214300.0
2012-07-19 09:30:00,24.12,24.47,24.11,24.37,160100.0,18.6603,18.9311,18.6525,18.8537,160100.0
2012-07-19 10:00:00,24.35,24.35,24.2,24.24,61200.0,18.8382,18.8382,18.7222,18.7531,61200.0
2012-07-19 10:30:00,24.24,24.38,24.23,24.32,42300.0,18.7531,18.8614,18.7454,18.815,42300.0
2012-07-19 11:00:00,24.33,24.42,24.32,24.33,43000.0,18.8227,18.8924,18.815,18.8227,43000.0
2012-07-19 11:30:00,24.32,24.4,24.29,24.4,57000.0,18.815,18.8769,18.7918,18.8769,57000.0
2012-07-19 12:00:00,24.39,24.47,24.36,24.39,43100.0,18.8692,18.9311,18.846,18.8692,43100.0
2012-07-19 12:30:00,24.4,24.41,24.35,24.35,39000.0,18.8769,18.8846,18.8382,18.8382,39000.0
2012-07-19 13:00:00,24.35,24.37,24.26,24.27,99100.0,18.8382,18.8537,18.7686,18.7763,99100.0
2012-07-19 13:30:00,24.27,24.29,24.16,24.29,77800.0,18.7763,18.7918,18.6912,18.7918,77800.0
2012-07-19 14:00:00,24.28,24.33,24.22,24.26,59300.0,18.7841,18.8227,18.7376,18.7686,59300.0
2012-07-19 14:30:00,24.27,24.33,24.22,24.23,47100.0,18.7763,18.8227,18.7376,18.7454,47100.0
2012-07-19 15:00:00,24.23,24.29,24.16,24.26,59800.0,18.7454,18.7918,18.6912,18.7686,59800.0
2012-07-19 15:30:00,24.25,24.32,24.25,24.28,163500.0,18.7609,18.815,18.7609,18.7841,163500.0
2012-07-20 09:30:00,23.86,24.0,23.54,23.55,354400.0,18.4591,18.5674,18.2116,18.2193,354400.0
2012-07-20 10:00:00,23.52,23.59,23.41,23.54,202400.0,18.1961,18.2502,18.111,18.2116,202400.0
2012-07-20 10:30:00,23.54,23.69,23.48,23.56,160400.0,18.2116,18.3276,18.1651,18.227,160400.0
2012-07-20 11:00:00,23.56,23.65,23.41,23.43,69300.0,18.227,18.2967,18.111,18.1265,69300.0
2012-07-20 11:30:00,23.44,23.61,23.38,23.49,101900.0,18.1342,18.2657,18.0878,18.1729,101900.0
2012-07-20 12:00:00,23.49,23.5,23.32,23.33,60400.0,18.1729,18.1806,18.0414,18.0491,60400.0
2012-07-20 12:30:00,23.33,23.5,23.27,23.46,79700.0,18.0491,18.1806,18.0027,18.1497,79700.0
2012-07-20 13:00:00,23.45,23.48,23.28,23.31,151300.0,18.1419,18.1651,18.0104,18.0336,151300.0
2012-07-20 13:30:00,23.32,23.37,23.27,23.33,66300.0,18.0414,18.08,18.0027,18.0491,66300.0
2012-07-20 14:00:00,23.32,23.42,23.29,23.3,190800.0,18.0414,18.1187,18.0182,18.0259,190800.0
2012-07-20 14:30:00,23.3,23.35,23.28,23.3,93900.0,18.0259,18.0646,18.0104,18.0259,93900.0
2012-07-20 15:00:00,23.3,23.3,23.25,23.29,104100.0,18.0259,18.0259,17.9872,18.0182,104100.0
2012-07-20 15:30:00,23.28,23.28,23.14,23.15,331000.0,18.0104,18.0104,17.9021,17.9098,331000.0
2012-07-23 09:30:00,22.69,22.83,22.32,22.8,143000.0,17.554,17.6623,17.2677,17.6391,143000.0
2012-07-23 10:00:00,22.79,22.87,22.74,22.87,56900.0,17.6313,17.6932,17.5926,17.6932,56900.0
2012-07-23 10:30:00,22.86,22.92,22.82,22.82,40800.0,17.6855,17.7319,17.6545,17.6545,40800.0
2012-07-23 11:00:00,22.82,22.83,22.73,22.77,70000.0,17.6545,17.6623,17.5849,17.6159,70000.0
2012-07-23 11:30:00,22.77,22.78,22.67,22.7,45100.0,17.6159,17.6236,17.5385,17.5617,45100.0
2012-07-23 12:00:00,22.7,22.71,22.62,22.63,42800.0,17.5617,17.5694,17.4998,17.5075,42800.0
2012-07-23 12:30:00,22.64,22.67,22.62,22.64,34000.0,17.5153,17.5385,17.4998,17.5153,34000.0
2012-07-23 13:00:00,22.65,22.66,22.62,22.65,34100.0,17.523,17.5308,17.4998,17.523,34100.0
2012-07-23 13:30:00,22.65,22.67,22.61,22.67,35800.0,17.523,17.5385,17.4921,17.5385,35800.0
2012-07-23 14:00:00,22.67,22.67,22.55,22.57,41400.0,17.5385,17.5385,17.4457,17.4611,41400.0
2012-07-23 14:30:00,22.57,22.62,22.55,22.61,51700.0,17.4611,17.4998,17.4457,17.4921,51700.0
2012-07-23 15:00:00,22.62,22.79,22.59,22.79,48300.0,17.4998,17.6313,17.4766,17.6313,48300.0
2012-07-23 15:30:00,22.79,22.8,22.63,22.64,159600.0,17.6313,17.6391,17.5075,17.5153,159600.0
2012-07-24 09:30:00,22.65,22.7,22.53,22.64,55900.0,17.523,17.5617,17.4302,17.5153,55900.0
2012-07-24 10:00:00,22.68,22.7,22.59,22.6,37100.0,17.5462,17.5617,17.4766,17.4843,37100.0
2012-07-24 10:30:00,22.6,22.71,22.54,22.71,101000.0,17.4843,17.5694,17.4379,17.5694,101000.0
2012-07-24 11:00:00,22.71,22.83,22.68,22.78,48800.0,17.5694,17.6623,17.5462,17.6236,48800.0
2012-07-24 11:30:00,22.78,22.79,22.63,22.75,43900.0,17.6236,17.6313,17.5075,17.6004,43900.0
2012-07-24 12:00:00,22.75,22.79,22.68,22.7,50900.0,17.6004,17.6313,17.5462,17.5617,50900.0
2012-07-24 12:30:00,22.71,22.82,22.68,22.8,18800.0,17.5694,17.6545,17.5462,17.6391,18800.0
2012-07-24 13:00:00,22.81,22.81,22.69,22.7,27800.0,17.6468,17.6468,17.554,17.5617,27800.0
2012-07-24 13:30:00,22.7,22.73,22.64,22.71,21000.0,17.5617,17.5849,17.5153,17.5694,21000.0
2012-07-24 14:00:00,22.71,22.71,22.61,22.65,52700.0,17.5694,17.5694,17.4921,17.523,52700.0
2012-07-24 14:30:00,22.65,22.7,22.58,22.6,56800.0,17.523,17.5617,17.4689,17.4843,56800.0
2012-07-24 15:00:00,22.61,22.75,22.55,22.74,94900.0,17.4921,17.6004,17.4457,17.5926,94900.0
2012-07-24 15:30:00,22.75,22.77,22.65,22.75,89400.0,17.6004,17.6159,17.523,17.6004,89400.0
2012-07-25 09:30:00,22.85,23.01,22.82,22.9,34400.0,17.6778,17.8015,17.6545,17.7164,34400.0
2012-07-25 10:00:00,22.89,22.91,22.81,22.88,23100.0,17.7087,17.7242,17.6468,17.701,23100.0
2012-07-25 10:30:00,22.87,23.02,22.86,22.88,23300.0,17.6932,17.8093,17.6855,17.701,23300.0
2012-07-25 11:00:00,22.88,22.98,22.86,22.94,22000.0,17.701,17.7783,17.6855,17.7474,22000.0
2012-07-25 11:30:00,22.92,22.96,22.91,22.94,18100.0,17.7319,17.7629,17.7242,17.7474,18100.0
2012-07-25 12:00:00,22.94,23.02,22.94,22.97,17600.0,17.7474,17.8093,17.7474,17.7706,17600.0
2012-07-25 12:30:00,22.98,23.08,22.98,23.05,17200.0,17.7783,17.8557,17.7783,17.8325,17200.0
2012-07-25 13:00:00,23.04,23.09,23.04,23.08,19700.0,17.8247,17.8634,17.8247,17.8557,19700.0
2012-07-25 13:30:00,23.08,23.17,23.08,23.14,23600.0,17.8557,17.9253,17.8557,17.9021,23600.0
2012-07-25 14:00:00,23.13,23.18,23.07,23.17,20700.0,17.8944,17.9331,17.848,17.9253,20700.0
2012-07-25 14:30:00,23.18,23.19,23.08,23.08,21100.0,17.9331,17.9408,17.8557,17.8557,21100.0
2012-07-25 15:00:00,23.07,23.08,22.87,22.88,51800.0,17.848,17.8557,17.6932,17.701,51800.0
2012-07-25 15:30:00,22.89,22.92,22.84,22.92,79200.0,17.7087,17.7319,17.67,17.7319,79200.0
2012-07-26 09:30:00,23.23,23.41,23.13,23.18,24700.0,17.9717,18.111,17.8944,17.9331,24700.0
2012-07-26 10:00:00,23.13,23.22,23.0,23.0,19400.0,17.8944,17.964,17.7938,17.7938,19400.0
2012-07-26 10:30:00,22.99,23.0,22.84,22.84,16000.0,17.7861,17.7938,17.67,17.67,16000.0
2012-07-26 11:00:00,22.84,22.99,22.83,22.97,20000.0,17.67,17.7861,17.6623,17.7706,20000.0
2012-07-26 11:30:00,22.97,22.99,22.84,22.89,27600.0,17.7706,17.7861,17.67,17.7087,27600.0
2012-07-26 12:00:00,22.88,22.94,22.84,22.92,25500.0,17.701,17.7474,17.67,17.7319,25500.0
2012-07-26 12:30:00,22.92,22.93,22.89,22.92,16900.0,17.7319,17.7396,17.7087,17.7319,16900.0
2012-07-26 13:00:00,22.92,23.0,22.92,22.98,16900.0,17.7319,17.7938,17.7319,17.7783,16900.0
2012-07-26 13:30:00,22.98,22.99,22.86,22.86,33900.0,17.7783,17.7861,17.6855,17.6855,33900.0
2012-07-26 14:00:00,22.87,22.93,22.86,22.91,26200.0,17.6932,17.7396,17.6855,17.7242,26200.0
2012-07-26 14:30:00,22.91,22.98,22.89,22.93,29200.0,17.7242,17.7783,17.7087,17.7396,29200.0
2012-07-26 15:00:00,22.93,22.96,22.92,22.94,41700.0,17.7396,17.7629,17.7319,17.7474,41700.0
2012-07-26 15:30:00,22.94,23.01,22.93,22.93,139700.0,17.7474,17.8015,17.7396,17.7396,139700.0
2012-07-27 09:30:00,23.1,23.16,22.98,23.14,38900.0,17.8712,17.9176,17.7783,17.9021,38900.0
2012-07-27 10:00:00,23.17,23.31,23.16,23.24,16100.0,17.9253,18.0336,17.9176,17.9795,16100.0
2012-07-27 10:30:00,23.24,23.3,23.23,23.25,38800.0,17.9795,18.0259,17.9717,17.9872,38800.0
2012-07-27 11:00:00,23.25,23.31,23.24,23.26,44000.0,17.9872,18.0336,17.9795,17.9949,44000.0
2012-07-27 11:30:00,23.26,23.31,23.24,23.29,44200.0,17.9949,18.0336,17.9795,18.0182,44200.0
2012-07-27 12:00:00,23.29,23.4,23.27,23.39,43200.0,18.0182,18.1033,18.0027,18.0955,43200.0
2012-07-27 12:30:00,23.39,23.47,23.39,23.46,22500.0,18.0955,18.1574,18.0955,18.1497,22500.0
2012-07-27 13:00:00,23.45,23.49,23.37,23.45,40000.0,18.1419,18.1729,18.08,18.1419,40000.0
2012-07-27 13:30:00,23.46,23.54,23.4,23.42,30800.0,18.1497,18.2116,18.1033,18.1187,30800.0
2012-07-27 14:00:00,23.41,23.47,23.39,23.45,26800.0,18.111,18.1574,18.0955,18.1419,26800.0
2012-07-27 14:30:00,23.45,23.48,23.38,23.46,35600.0,18.1419,18.1651,18.0878,18.1497,35600.0
2012-07-27 15:00:00,23.46,23.5,23.44,23.49,43500.0,18.1497,18.1806,18.1342,18.1729,43500.0
2012-07-27 15:30:00,23.5,23.52,23.41,23.45,63700.0,18.1806,18.1961,18.111,18.1419,63700.0
2012-07-30 09:30:00,23.43,23.68,23.43,23.47,38500.0,18.1265,18.3199,18.1265,18.1574,38500.0
2012-07-30 10:00:00,23.47,23.47,23.23,23.39,73700.0,18.1574,18.1574,17.9717,18.0955,73700.0
2012-07-30 10:30:00,23.38,23.43,23.3,23.31,26000.0,18.0878,18.1265,18.0259,18.0336,26000.0
2012-07-30 11:00:00,23.32,23.34,23.16,23.2,39500.0,18.0414,18.0568,17.9176,17.9485,39500.0
2012-07-30 11:30:00,23.21,23.25,23.07,23.22,86800.0,17.9563,17.9872,17.848,17.964,86800.0
2012-07-30 12:00:00,23.23,23.26,23.08,23.09,71600.0,17.9717,17.9949,17.8557,17.8634,71600.0
2012-07-30 12:30:00,23.09,23.1,23.02,23.06,98500.0,17.8634,17.8712,17.8093,17.8402,98500.0
2012-07-30 13:00:00,23.06,23.18,23.06,23.15,46700.0,17.8402,17.9331,17.8402,17.9098,46700.0
2012-07-30 13:30:00,23.15,23.2,23.14,23.2,39500.0,17.9098,17.9485,17.9021,17.9485,39500.0
2012-07-30 14:00:00,23.2,23.21,23.14,23.18,50100.0,17.9485,17.9563,17.9021,17.9331,50100.0
2012-07-30 14:30:00,23.19,23.32,23.19,23.31,17800.0,17.9408,18.0414,17.9408,18.0336,17800.0
2012-07-30 15:00:00,23.31,23.35,23.24,23.35,47900.0,18.0336,18.0646,17.9795,18.0646,47900.0
2012-07-30 15:30:00,23.34,23.35,23.23,23.29,188900.0,18.0568,18.0646,17.9717,18.0182,188900.0
2012-07-31 09:30:00,23.24,23.47,23.19,23.41,29100.0,17.9795,18.1574,17.9408,18.111,29100.0
2012-07-31 10:00:00,23.44,23.51,23.3,23.45,28900.0,18.1342,18.1884,18.0259,18.1419,28900.0
2012-07-31 10:30:00,23.45,23.45,23.34,23.41,46800.0,18.1419,18.1419,18.0568,18.111,46800.0
2012-07-31 11:00:00,23.41,23.46,23.4,23.46,79000.0,18.111,18.1497,18.1033,18.1497,79000.0
2012-07-31 11:30:00,23.46,23.46,23.33,23.41,35300.0,18.1497,18.1497,18.0491,18.111,35300.0
2012-07-31 12:00:00,23.42,23.42,23.27,23.3,41000.0,18.1187,18.1187,18.0027,18.0259,41000.0
2012-07-31 12:30:00,23.3,23.31,23.23,23.25,30600.0,18.0259,18.0336,17.9717,17.9872,30600.0
2012-07-31 13:00:00,23.25,23.34,23.24,23.34,18000.0,17.9872,18.0568,17.9795,18.0568,18000.0
2012-07-31 13:30:00,23.33,23.37,23.27,23.33,55000.0,18.0491,18.08,18.0027,18.0491,55000.0
2012-07-31 14:00:00,23.32,23.43,23.29,23.43,20600.0,18.0414,18.1265,18.0182,18.1265,20600.0
2012-07-31 14:30:00,23.44,23.45,23.36,23.36,30900.0,18.1342,18.1419,18.0723,18.0723,30900.0
2012-07-31 15:00:00,23.35,23.42,23.33,23.38,42800.0,18.0646,18.1187,18.0491,18.0878,42800.0
2012-07-31 15:30:00,23.38,23.4,23.3,23.38,89300.0,18.0878,18.1033,18.0259,18.0878,89300.0
2012-08-01 09:30:00,23.42,23.49,23.21,23.32,25600.0,18.1187,18.1729,17.9563,18.0414,25600.0
2012-08-01 10:00:00,23.35,23.4,23.27,23.35,25200.0,18.0646,18.1033,18.0027,18.0646,25200.0
2012-08-01 10:30:00,23.35,23.58,23.34,23.58,55500.0,18.0646,18.2425,18.0568,18.2425,55500.0
2012-08-01 11:00:00,23.58,23.63,23.57,23.59,28300.0,18.2425,18.2812,18.2348,18.2502,28300.0
2012-08-01 11:30:00,23.59,23.64,23.57,23.58,13800.0,18.2502,18.2889,18.2348,18.2425,13800.0
2012-08-01 12:00:00,23.59,23.59,23.48,23.54,23700.0,18.2502,18.2502,18.1651,18.2116,23700.0
2012-08-01 12:30:00,23.53,23.58,23.5,23.5,26300.0,18.2038,18.2425,18.1806,18.1806,26300.0
2012-08-01 13:00:00,23.5,23.57,23.48,23.5,40900.0,18.1806,18.2348,18.1651,18.1806,40900.0
2012-08-01 13:30:00,23.5,23.54,23.48,23.5,51600.0,18.1806,18.2116,18.1651,18.1806,51600.0
2012-08-01 14:00:00,23.51,23.65,23.41,23.62,56300.0,18.1884,18.2967,18.111,18.2735,56300.0
2012-08-01 14:30:00,23.6,23.6,23.5,23.52,17500.0,18.258,18.258,18.1806,18.1961,17500.0
2012-08-01 15:00:00,23.51,23.64,23.5,23.64,44300.0,18.1884,18.2889,18.1806,18.2889,44300.0
2012-08-01 15:30:00,23.64,23.64,23.52,23.61,53600.0,18.2889,18.2889,18.1961,18.2657,53600.0
2012-08-02 09:30:00,23.44,23.69,23.38,23.61,28300.0,18.1342,18.3276,18.0878,18.2657,28300.0
2012-08-02 10:00:00,23.59,23.73,23.54,23.73,26700.0,18.2502,18.3586,18.2116,18.3586,26700.0
2012-08-02 10:30:00,23.73,23.73,23.52,23.52,27800.0,18.3586,18.3586,18.1961,18.1961,27800.0
2012-08-02 11:00:00,23.53,23.54,23.38,23.45,29600.0,18.2038,18.2116,18.0878,18.1419,29600.0
2012-08-02 11:30:00,23.48,23.49,23.27,23.49,38200.0,18.1651,18.1729,18.0027,18.1729,38200.0
2012-08-02 12:00:00,23.48,23.51,23.44,23.46,28300.0,18.1651,18.1884,18.1342,18.1497,28300.0
2012-08-02 12:30:00,23.45,23.57,23.43,23.57,38400.0,18.1419,18.2348,18.1265,18.2348,38400.0
2012-08-02 13:00:00,23.56,23.6,23.47,23.57,54800.0,18.227,18.258,18.1574,18.2348,54800.0
2012-08-02 13:30:00,23.56,23.6,23.55,23.57,30700.0,18.227,18.258,18.2193,18.2348,30700.0
2012-08-02 14:00:00,23.57,23.64,23.54,23.6,34500.0,18.2348,18.2889,18.2116,18.258,34500.0
2012-08-02 14:30:00,23.59,23.69,23.59,23.67,37200.0,18.2502,18.3276,18.2502,18.3121,37200.0
2012-08-02 15:00:00,23.67,23.69,23.58,23.58,40400.0,18.3121,18.3276,18.2425,18.2425,40400.0
2012-08-02 15:30:00,23.58,23.69,23.56,23.68,115400.0,18.2425,18.3276,18.227,18.3199,115400.0
2012-08-03 09:30:00,23.89,24.18,23.75,24.15,45800.0,18.4823,18.7067,18.374,18.6835,45800.0
2012-08-03 10:00:00,24.17,24.23,24.1,24.15,130300.0,18.699,18.7454,18.6448,18.6835,130300.0
2012-08-03 10:30:00,24.14,24.14,24.03,24.1,70700.0,18.6758,18.6758,18.5906,18.6448,70700.0
2012-08-03 11:00:00,24.1,24.13,24.04,24.06,38200.0,18.6448,18.668,18.5984,18.6139,38200.0
2012-08-03 11:30:00,24.06,24.11,24.06,24.09,35400.0,18.6139,18.6525,18.6139,18.6371,35400.0
2012-08-03 12:00:00,24.1,24.13,24.06,24.07,28700.0,18.6448,18.668,18.6139,18.6216,28700.0
2012-08-03 12:30:00,24.07,24.07,23.99,23.99,27300.0,18.6216,18.6216,18.5597,18.5597,27300.0
2012-08-03 13:00:00,23.99,24.0,23.78,23.9,85800.0,18.5597,18.5674,18.3972,18.4901,85800.0
2012-08-03 13:30:00,23.91,23.97,23.88,23.95,43200.0,18.4978,18.5442,18.4746,18.5288,43200.0
2012-08-03 14:00:00,23.95,24.09,23.92,24.05,48900.0,18.5288,18.6371,18.5055,18.6061,48900.0
2012-08-03 14:30:00,24.05,24.12,24.03,24.1,39600.0,18.6061,18.6603,18.5906,18.6448,39600.0
2012-08-03 15:00:00,24.09,24.17,23.97,23.99,113900.0,18.6371,18.699,18.5442,18.5597,113900.0
2012-08-03 15:30:00,23.99,24.2,23.96,24.05,173100.0,18.5597,18.7222,18.5365,18.6061,173100.0
2012-08-06 09:30:00,24.05,24.11,23.0,23.35,331300.0,18.6061,18.6525,17.7938,18.0646,331300.0
2012-08-06 10:00:00,23.4,23.64,23.31,23.4,95900.0,18.1033,18.2889,18.0336,18.1033,95900.0
2012-08-06 10:30:00,23.41,23.61,23.3,23.48,128400.0,18.111,18.2657,18.0259,18.1651,128400.0
2012-08-06 11:00:00,23.48,23.75,23.46,23.66,121400.0,18.1651,18.374,18.1497,18.3044,121400.0
2012-08-06 11:30:00,23.69,23.76,23.65,23.74,36000.0,18.3276,18.3818,18.2967,18.3663,36000.0
2012-08-06 12:00:00,23.73,23.75,23.65,23.69,69300.0,18.3586,18.374,18.2967,18.3276,69300.0
2012-08-06 12:30:00,23.68,23.75,23.61,23.7,52300.0,18.3199,18.374,18.2657,18.3353,52300.0
2012-08-06 13:00:00,23.69,23.75,23.63,23.74,25700.0,18.3276,18.374,18.2812,18.3663,25700.0
2012-08-06 13:30:00,23.73,23.79,23.68,23.78,29800.0,18.3586,18.405,18.3199,18.3972,29800.0
2012-08-06 14:00:00,23.79,23.84,23.78,23.8,31900.0,18.405,18.4437,18.3972,18.4127,31900.0
2012-08-06 14:30:00,23.8,23.82,23.75,23.76,36100.0,18.4127,18.4282,18.374,18.3818,36100.0
2012-08-06 15:00:00,23.76,23.83,23.71,23.75,80900.0,18.3818,18.4359,18.3431,18.374,80900.0
2012-08-06 15:30:00,23.75,23.79,23.71,23.73,112300.0,18.374,18.405,18.3431,18.3586,112300.0
2012-08-07 09:30:00,23.87,23.87,23.49,23.5,63900.0,18.4669,18.4669,18.1729,18.1806,63900.0
2012-08-07 10:00:00,23.5,23.59,23.39,23.49,70300.0,18.1806,18.2502,18.0955,18.1729,70300.0
2012-08-07 10:30:00,23.48,23.54,23.46,23.46,33800.0,18.1651,18.2116,18.1497,18.1497,33800.0
2012-08-07 11:00:00,23.48,23.53,23.39,23.51,21300.0,18.1651,18.2038,18.0955,18.1884,21300.0
2012-08-07 11:30:00,23.53,23.89,23.52,23.88,44600.0,18.2038,18.4823,18.1961,18.4746,44600.0
2012-08-07 12:00:00,23.91,23.91,23.8,23.89,38500.0,18.4978,18.4978,18.4127,18.4823,38500.0
2012-08-07 12:30:00,23.87,23.98,23.83,23.96,36200.0,18.4669,18.552,18.4359,18.5365,36200.0
2012-08-07 13:00:00,23.95,23.97,23.88,23.92,20100.0,18.5288,18.5442,18.4746,18.5055,20100.0
2012-08-07 13:30:00,23.93,23.93,23.88,23.89,20700.0,18.5133,18.5133,18.4746,18.4823,20700.0
2012-08-07 14:00:00,23.89,23.89,23.79,23.8,21400.0,18.4823,18.4823,18.405,18.4127,21400.0
2012-08-07 14:30:00,23.81,23.87,23.79,23.84,22500.0,18.4204,18.4669,18.405,18.4437,22500.0
2012-08-07 15:00:00,23.84,23.86,23.72,23.8,41200.0,18.4437,18.4591,18.3508,18.4127,41200.0
2012-08-07 15:30:00,23.79,23.86,23.76,23.77,85600.0,18.405,18.4591,18.3818,18.3895,85600.0
2012-08-08 09:30:00,23.76,23.97,23.76,23.94,37200.0,18.3818,18.5442,18.3818,18.521,37200.0
2012-08-08 10:00:00,23.93,24.07,23.88,23.89,51100.0,18.5133,18.6216,18.4746,18.4823,51100.0
2012-08-08 10:30:00,23.88,23.88,23.75,23.84,96800.0,18.4746,18.4746,18.374,18.4437,96800.0
2012-08-08 11:00:00,23.84,23.88,23.77,23.79,49300.0,18.4437,18.4746,18.3895,18.405,49300.0
2012-08-08 11:30:00,23.78,23.83,23.7,23.74,40500.0,18.3972,18.4359,18.3353,18.3663,40500.0
2012-08-08 12:00:00,23.74,23.77,23.7,23.71,19000.0,18.3663,18.3895,18.3353,18.3431,19000.0
2012-08-08 12:30:00,23.71,23.76,23.69,23.7,70900.0,18.3431,18.3818,18.3276,18.3353,70900.0
2012-08-08 13:00:00,23.7,23.72,23.66,23.67,22800.0,18.3353,18.3508,18.3044,18.3121,22800.0
2012-08-08 13:30:00,23.68,23.7,23.65,23.69,31900.0,18.3199,18.3353,18.2967,18.3276,31900.0
2012-08-08 14:00:00,23.69,23.71,23.64,23.68,24100.0,18.3276,18.3431,18.2889,18.3199,24100.0
2012-08-08 14:30:00,23.68,23.69,23.64,23.68,26900.0,18.3199,18.3276,18.2889,18.3199,26900.0
2012-08-08 15:00:00,23.68,23.75,23.67,23.68,65600.0,18.3199,18.374,18.3121,18.3199,65600.0
2012-08-08 15:30:00,23.68,23.79,23.68,23.74,106900.0,18.3199,18.405,18.3199,18.3663,106900.0
2012-08-09 09:30:00,23.62,23.85,23.45,23.62,47200.0,18.2735,18.4514,18.1419,18.2735,47200.0
2012-08-09 10:00:00,23.64,23.71,23.6,23.65,30000.0,18.2889,18.3431,18.258,18.2967,30000.0
2012-08-09 10:30:00,23.64,23.69,23.62,23.66,19600.0,18.2889,18.3276,18.2735,18.3044,19600.0
2012-08-09 11:00:00,23.67,23.69,23.63,23.67,35800.0,18.3121,18.3276,18.2812,18.3121,35800.0
2012-08-09 11:30:00,23.68,23.68,23.57,23.57,16500.0,18.3199,18.3199,18.2348,18.2348,16500.0
2012-08-09 12:00:00,23.59,23.6,23.53,23.54,59800.0,18.2502,18.258,18.2038,18.2116,59800.0
2012-08-09 12:30:00,23.54,23.59,23.48,23.54,29200.0,18.2116,18.2502,18.1651,18.2116,29200.0
2012-08-09 13:00:00,23.55,23.61,23.53,23.61,13400.0,18.2193,18.2657,18.2038,18.2657,13400.0
2012-08-09 13:30:00,23.61,23.61,23.51,23.56,20200.0,18.2657,18.2657,18.1884,18.227,20200.0
2012-08-09 14:00:00,23.56,23.57,23.5,23.56,19600.0,18.227,18.2348,18.1806,18.227,19600.0
2012-08-09 14:30:00,23.56,23.58,23.54,23.57,44400.0,18.227,18.2425,18.2116,18.2348,44400.0
2012-08-09 15:00:00,23.57,23.68,23.54,23.62,243000.0,18.2348,18.3199,18.2116,18.2735,243000.0
2012-08-09 15:30:00,23.63,23.65,23.55,23.59,107700.0,18.2812,18.2967,18.2193,18.2502,107700.0
2012-08-10 09:30:00,23.48,23.61,23.48,23.56,46700.0,18.1651,18.2657,18.1651,18.227,46700.0
2012-08-10 10:00:00,23.56,23.61,23.47,23.53,48400.0,18.227,18.2657,18.1574,18.2038,48400.0
2012-08-10 10:30:00,23.53,23.59,23.44,23.45,62200.0,18.2038,18.2502,18.1342,18.1419,62200.0
2012-08-10 11:00:00,23.45,23.49,23.36,23.41,57200.0,18.1419,18.1729,18.0723,18.111,57200.0
2012-08-10 11:30:00,23.42,23.46,23.37,23.46,16200.0,18.1187,18.1497,18.08,18.1497,16200.0
2012-08-10 12:00:00,23.45,23.48,23.37,23.4,33200.0,18.1419,18.1651,18.08,18.1033,33200.0
2012-08-10 12:30:00,23.41,23.47,23.35,23.35,29100.0,18.111,18.1574,18.0646,18.0646,29100.0
2012-08-10 13:00:00,23.36,23.46,23.31,23.46,32600.0,18.0723,18.1497,18.0336,18.1497,32600.0
2012-08-10 13:30:00,23.45,23.46,23.38,23.43,40800.0,18.1419,18.1497,18.0878,18.1265,40800.0
2012-08-10 14:00:00,23.43,23.47,23.34,23.43,33200.0,18.1265,18.1574,18.0568,18.1265,33200.0
2012-08-10 14:30:00,23.43,23.48,23.4,23.41,31100.0,18.1265,18.1651,18.1033,18.111,31100.0
2012-08-10 15:00:00,23.41,23.48,23.41,23.48,32700.0,18.111,18.1651,18.111,18.1651,32700.0
2012-08-10 15:30:00,23.48,23.52,23.45,23.48,117700.0,18.1651,18.1961,18.1419,18.1651,117700.0
2012-08-13 09:30:00,23.44,23.54,23.42,23.49,46200.0,18.1342,18.2116,18.1187,18.1729,46200.0
2012-08-13 10:00:00,23.51,23.55,23.47,23.53,37400.0,18.1884,18.2193,18.1574,18.2038,37400.0
2012-08-13 10:30:00,23.52,23.6,23.49,23.52,39700.0,18.1961,18.258,18.1729,18.1961,39700.0
2012-08-13 11:00:00,23.53,23.54,23.3,23.33,85300.0,18.2038,18.2116,18.0259,18.0491,85300.0
2012-08-13 11:30:00,23.32,23.35,23.3,23.33,26000.0,18.0414,18.0646,18.0259,18.0491,26000.0
2012-08-13 12:00:00,23.34,23.35,23.3,23.32,48700.0,18.0568,18.0646,18.0259,18.0414,48700.0
2012-08-13 12:30:00,23.32,23.34,23.29,23.3,26300.0,18.0414,18.0568,18.0182,18.0259,26300.0
2012-08-13 13:00:00,23.31,23.35,23.29,23.35,94300.0,18.0336,18.0646,18.0182,18.0646,94300.0
2012-08-13 13:30:00,23.35,23.37,23.31,23.34,55000.0,18.0646,18.08,18.0336,18.0568,55000.0
2012-08-13 14:00:00,23.34,23.38,23.33,23.37,54000.0,18.0568,18.0878,18.0491,18.08,54000.0
2012-08-13 14:30:00,23.37,23.37,23.34,23.36,46900.0,18.08,18.08,18.0568,18.0723,46900.0
2012-08-13 15:00:00,23.37,23.41,23.35,23.39,47600.0,18.08,18.111,18.0646,18.0955,47600.0
2012-08-13 15:30:00,23.4,23.44,23.38,23.44,91400.0,18.1033,18.1342,18.0878,18.1342,91400.0
2012-08-14 09:30:00,23.57,23.89,23.57,23.82,111200.0,18.2348,18.4823,18.2348,18.4282,111200.0
2012-08-14 10:00:00,23.82,24.06,23.8,23.99,84900.0,18.4282,18.6139,18.4127,18.5597,84900.0
2012-08-14 10:30:00,24.0,24.01,23.94,24.0,82200.0,18.5674,18.5752,18.521,18.5674,82200.0
2012-08-14 11:00:00,24.01,24.13,23.98,24.07,51000.0,18.5752,18.668,18.552,18.6216,51000.0
2012-08-14 11:30:00,24.07,24.17,24.05,24.12,69500.0,18.6216,18.699,18.6061,18.6603,69500.0
2012-08-14 12:00:00,24.12,24.17,24.05,24.1,30000.0,18.6603,18.699,18.6061,18.6448,30000.0
2012-08-14 12:30:00,24.09,24.1,23.99,23.99,31200.0,18.6371,18.6448,18.5597,18.5597,31200.0
2012-08-14 13:00:00,24.0,24.11,23.95,24.11,61200.0,18.5674,18.6525,18.5288,18.6525,61200.0
2012-08-14 13:30:00,24.11,24.15,23.99,23.99,37400.0,18.6525,18.6835,18.5597,18.5597,37400.0
2012-08-14 14:00:00,23.99,23.99,23.77,23.8,81000.0,18.5597,18.5597,18.3895,18.4127,81000.0
2012-08-14 14:30:00,23.81,23.81,23.7,23.78,80700.0,18.4204,18.4204,18.3353,18.3972,80700.0
2012-08-14 15:00:00,23.78,23.86,23.77,23.8,81700.0,18.3972,18.4591,18.3895,18.4127,81700.0
2012-08-14 15:30:00,23.79,23.8,23.68,23.77,152100.0,18.405,18.4127,18.3199,18.3895,152100.0
2012-08-15 09:30:00,23.69,23.94,23.68,23.87,42300.0,18.3276,18.521,18.3199,18.4669,42300.0
2012-08-15 10:00:00,23.88,24.0,23.88,23.94,24000.0,18.4746,18.5674,18.4746,18.521,24000.0
2012-08-15 10:30:00,23.92,23.99,23.87,23.94,21400.0,18.5055,18.5597,18.4669,18.521,21400.0
2012-08-15 11:00:00,23.93,23.97,23.84,23.85,26400.0,18.5133,18.5442,18.4437,18.4514,26400.0
2012-08-15 11:30:00,23.86,23.98,23.86,23.96,34400.0,18.4591,18.552,18.4591,18.5365,34400.0
2012-08-15 12:00:00,23.96,23.97,23.86,23.92,18800.0,18.5365,18.5442,18.4591,18.5055,18800.0
2012-08-15 12:30:00,23.92,23.96,23.91,23.93,25700.0,18.5055,18.5365,18.4978,18.5133,25700.0
2012-08-15 13:00:00,23.93,23.98,23.92,23.94,17200.0,18.5133,18.552,18.5055,18.521,17200.0
2012-08-15 13:30:00,23.94,23.97,23.92,23.95,17400.0,18.521,18.5442,18.5055,18.5288,17400.0
2012-08-15 14:00:00,23.95,23.95,23.82,23.82,118600.0,18.5288,18.5288,18.4282,18.4282,118600.0
2012-08-15 14:30:00,23.82,23.88,23.79,23.88,29900.0,18.4282,18.4746,18.405,18.4746,29900.0
2012-08-15 15:00:00,23.89,23.89,23.75,23.81,43400.0,18.4823,18.4823,18.374,18.4204,43400.0
2012-08-15 15:30:00,23.8,23.86,23.8,23.83,62200.0,18.4127,18.4591,18.4127,18.4359,62200.0
2012-08-16 09:30:00,23.84,24.05,23.84,23.94,33800.0,18.4437,18.6061,18.4437,18.521,33800.0
2012-08-16 10:00:00,23.96,24.02,23.9,24.02,27000.0,18.5365,18.5829,18.4901,18.5829,27000.0
2012-08-16 10:30:00,24.02,24.11,24.02,24.07,21200.0,18.5829,18.6525,18.5829,18.6216,21200.0
2012-08-16 11:00:00,24.06,24.08,24.01,24.04,19100.0,18.6139,18.6293,18.5752,18.5984,19100.0
2012-08-16 11:30:00,24.03,24.06,24.0,24.04,42600.0,18.5906,18.6139,18.5674,18.5984,42600.0
2012-08-16 12:00:00,24.04,24.06,24.0,24.02,19900.0,18.5984,18.6139,18.5674,18.5829,19900.0
2012-08-16 12:30:00,24.02,24.05,24.02,24.04,17100.0,18.5829,18.6061,18.5829,18.5984,17100.0
2012-08-16 13:00:00,24.04,24.07,24.02,24.05,22000.0,18.5984,18.6216,18.5829,18.6061,22000.0
2012-08-16 13:30:00,24.04,24.04,23.99,24.0,21200.0,18.5984,18.5984,18.5597,18.5674,21200.0
2012-08-16 14:00:00,23.99,24.02,23.94,23.98,31300.0,18.5597,18.5829,18.521,18.552,31300.0
2012-08-16 14:30:00,23.98,24.0,23.89,23.9,45400.0,18.552,18.5674,18.4823,18.4901,45400.0
2012-08-16 15:00:00,23.9,23.94,23.85,23.94,84500.0,18.4901,18.521,18.4514,18.521,84500.0
2012-08-16 15:30:00,23.94,23.98,23.93,23.96,81200.0,18.521,18.552,18.5133,18.5365,81200.0
2012-08-17 09:30:00,23.87,23.87,23.61,23.76,45700.0,18.6291,18.6291,18.4262,18.5433,45700.0
2012-08-17 10:00:00,23.75,23.85,23.75,23.83,46000.0,18.5355,18.6135,18.5355,18.5979,46000.0
2012-08-17 10:30:00,23.81,23.88,23.8,23.88,28000.0,18.5823,18.6369,18.5745,18.6369,28000.0
2012-08-17 11:00:00,23.88,23.93,23.86,23.93,34800.0,18.6369,18.676,18.6213,18.676,34800.0
2012-08-17 11:30:00,23.93,23.96,23.86,23.93,108200.0,18.676,18.6994,18.6213,18.676,108200.0
2012-08-17 12:00:00,23.94,23.96,23.92,23.95,54500.0,18.6838,18.6994,18.6681,18.6916,54500.0
2012-08-17 12:30:00,23.94,23.97,23.9,23.92,56800.0,18.6838,18.7072,18.6525,18.6681,56800.0
2012-08-17 13:00:00,23.92,23.92,23.83,23.86,23900.0,18.6681,18.6681,18.5979,18.6213,23900.0
2012-08-17 13:30:00,23.86,23.86,23.8,23.81,11900.0,18.6213,18.6213,18.5745,18.5823,11900.0
2012-08-17 14:00:00,23.81,23.81,23.76,23.8,24800.0,18.5823,18.5823,18.5433,18.5745,24800.0
2012-08-17 14:30:00,23.8,23.85,23.77,23.85,29600.0,18.5745,18.6135,18.5511,18.6135,29600.0
2012-08-17 15:00:00,23.85,23.88,23.83,23.84,20800.0,18.6135,18.6369,18.5979,18.6057,20800.0
2012-08-17 15:30:00,23.84,23.94,23.83,23.91,142600.0,18.6057,18.6838,18.5979,18.6603,142600.0
2012-08-20 09:30:00,23.84,23.95,23.71,23.73,22500.0,18.6057,18.6916,18.5043,18.5199,22500.0
2012-08-20 10:00:00,23.8,23.86,23.65,23.68,48000.0,18.5745,18.6213,18.4574,18.4808,48000.0
2012-08-20 10:30:00,23.69,23.72,23.57,23.61,58300.0,18.4886,18.5121,18.395,18.4262,58300.0
2012-08-20 11:00:00,23.61,23.66,23.57,23.59,30500.0,18.4262,18.4652,18.395,18.4106,30500.0
2012-08-20 11:30:00,23.59,23.61,23.55,23.56,22700.0,18.4106,18.4262,18.3794,18.3872,22700.0
2012-08-20 12:00:00,23.56,23.56,23.5,23.52,38100.0,18.3872,18.3872,18.3404,18.356,38100.0
2012-08-20 12:30:00,23.52,23.53,23.34,23.44,114300.0,18.356,18.3638,18.2155,18.2935,114300.0
2012-08-20 13:00:00,23.44,23.49,23.44,23.49,8200.0,18.2935,18.3326,18.2935,18.3326,8200.0
2012-08-20 13:30:00,23.5,23.56,23.49,23.54,17200.0,18.3404,18.3872,18.3326,18.3716,17200.0
2012-08-20 14:00:00,23.54,23.62,23.54,23.61,9900.0,18.3716,18.434,18.3716,18.4262,9900.0
2012-08-20 14:30:00,23.62,23.66,23.53,23.56,34200.0,18.434,18.4652,18.3638,18.3872,34200.0
2012-08-20 15:00:00,23.55,23.59,23.53,23.59,39900.0,18.3794,18.4106,18.3638,18.4106,39900.0
2012-08-20 15:30:00,23.59,23.6,23.49,23.52,112100.0,18.4106,18.4184,18.3326,18.356,112100.0
2012-08-21 09:30:00,23.56,23.7,23.5,23.6,18900.0,18.3872,18.4965,18.3404,18.4184,18900.0
2012-08-21 10:00:00,23.6,23.69,23.49,23.63,65700.0,18.4184,18.4886,18.3326,18.4418,65700.0
2012-08-21 10:30:00,23.63,23.65,23.55,23.61,51900.0,18.4418,18.4574,18.3794,18.4262,51900.0
2012-08-21 11:00:00,23.61,23.64,23.54,23.55,50300.0,18.4262,18.4496,18.3716,18.3794,50300.0
2012-08-21 11:30:00,23.56,23.63,23.55,23.55,21900.0,18.3872,18.4418,18.3794,18.3794,21900.0
2012-08-21 12:00:00,23.55,23.55,23.41,23.45,74100.0,18.3794,18.3794,18.2701,18.3013,74100.0
2012-08-21 12:30:00,23.46,23.47,23.41,23.43,28300.0,18.3091,18.317,18.2701,18.2857,28300.0
2012-08-21 13:00:00,23.43,23.46,23.37,23.43,45700.0,18.2857,18.3091,18.2389,18.2857,45700.0
2012-08-21 13:30:00,23.43,23.45,23.34,23.39,67200.0,18.2857,18.3013,18.2155,18.2545,67200.0
2012-08-21 14:00:00,23.38,23.4,23.29,23.29,48300.0,18.2467,18.2623,18.1765,18.1765,48300.0
2012-08-21 14:30:00,23.29,23.33,23.26,23.26,52000.0,18.1765,18.2077,18.1531,18.1531,52000.0
2012-08-21 15:00:00,23.27,23.32,23.15,23.16,117900.0,18.1609,18.1999,18.0672,18.075,117900.0
2012-08-21 15:30:00,23.15,23.23,23.14,23.22,238500.0,18.0672,18.1296,18.0594,18.1218,238500.0
2012-08-22 09:30:00,23.23,23.29,23.05,23.07,117700.0,18.1296,18.1765,17.9892,18.0048,117700.0
2012-08-22 10:00:00,23.07,23.25,23.04,23.23,40400.0,18.0048,18.1453,17.9814,18.1296,40400.0
2012-08-22 10:30:00,23.23,23.27,23.06,23.11,32300.0,18.1296,18.1609,17.997,18.036,32300.0
2012-08-22 11:00:00,23.1,23.11,23.01,23.05,29400.0,18.0282,18.036,17.9579,17.9892,29400.0
2012-08-22 11:30:00,23.04,23.11,23.01,23.11,48300.0,17.9814,18.036,17.9579,18.036,48300.0
2012-08-22 12:00:00,23.11,23.11,23.01,23.02,15700.0,18.036,18.036,17.9579,17.9658,15700.0
2012-08-22 12:30:00,23.02,23.03,22.98,23.03,92400.0,17.9658,17.9736,17.9345,17.9736,92400.0
2012-08-22 13:00:00,23.04,23.16,23.0,23.16,47300.0,17.9814,18.075,17.9501,18.075,47300.0
2012-08-22 13:30:00,23.17,23.24,23.15,23.18,30800.0,18.0828,18.1374,18.0672,18.0906,30800.0
2012-08-22 14:00:00,23.18,23.22,22.98,22.98,66600.0,18.0906,18.1218,17.9345,17.9345,66600.0
2012-08-22 14:30:00,22.98,23.19,22.98,23.19,64100.0,17.9345,18.0984,17.9345,18.0984,64100.0
2012-08-22 15:00:00,23.19,23.25,23.13,23.23,57800.0,18.0984,18.1453,18.0516,18.1296,57800.0
2012-08-22 15:30:00,23.23,23.23,23.12,23.15,92100.0,18.1296,18.1296,18.0438,18.0672,92100.0
2012-08-23 09:30:00,23.08,23.13,22.87,22.91,128400.0,18.0126,18.0516,17.8487,17.8799,128400.0
2012-08-23 10:00:00,22.92,23.01,22.85,23.0,59000.0,17.8877,17.9579,17.8331,17.9501,59000.0
2012-08-23 10:30:00,23.01,23.08,22.97,23.05,49800.0,17.9579,18.0126,17.9267,17.9892,49800.0
2012-08-23 11:00:00,23.05,23.06,22.99,23.06,59100.0,17.9892,17.997,17.9423,17.997,59100.0
2012-08-23 11:30:00,23.06,23.06,22.86,22.87,28900.0,17.997,17.997,17.8409,17.8487,28900.0
2012-08-23 12:00:00,22.87,22.87,22.81,22.83,22800.0,17.8487,17.8487,17.8019,17.8175,22800.0
2012-08-23 12:30:00,22.83,22.87,22.8,22.83,40300.0,17.8175,17.8487,17.7941,17.8175,40300.0
2012-08-23 13:00:00,22.83,22.84,22.72,22.73,43100.0,17.8175,17.8253,17.7316,17.7394,43100.0
2012-08-23 13:30:00,22.72,22.74,22.7,22.71,20000.0,17.7316,17.7472,17.716,17.7238,20000.0
2012-08-23 14:00:00,22.72,22.83,22.69,22.76,115400.0,17.7316,17.8175,17.7082,17.7628,115400.0
2012-08-23 14:30:00,22.75,22.82,22.73,22.79,36200.0,17.755,17.8097,17.7394,17.7863,36200.0
2012-08-23 15:00:00,22.78,22.85,22.77,22.77,80000.0,17.7784,17.8331,17.7706,17.7706,80000.0
2012-08-23 15:30:00,22.77,22.8,22.73,22.75,109300.0,17.7706,17.7941,17.7394,17.755,109300.0
2012-08-24 09:30:00,22.75,23.04,22.64,22.99,113200.0,17.755,17.9814,17.6692,17.9423,113200.0
2012-08-24 10:00:00,23.0,23.11,22.98,22.99,49000.0,17.9501,18.036,17.9345,17.9423,49000.0
2012-08-24 10:30:00,23.02,23.06,22.94,22.98,53400.0,17.9658,17.997,17.9033,17.9345,53400.0
2012-08-24 11:00:00,22.97,23.11,22.96,23.07,20900.0,17.9267,18.036,17.9189,18.0048,20900.0
2012-08-24 11:30:00,23.07,23.09,23.02,23.05,44300.0,18.0048,18.0204,17.9658,17.9892,44300.0
2012-08-24 12:00:00,23.07,23.1,23.02,23.06,16300.0,18.0048,18.0282,17.9658,17.997,16300.0
2012-08-24 12:30:00,23.05,23.09,23.01,23.02,15000.0,17.9892,18.0204,17.9579,17.9658,15000.0
2012-08-24 13:00:00,23.02,23.05,23.0,23.02,18100.0,17.9658,17.9892,17.9501,17.9658,18100.0
2012-08-24 13:30:00,23.02,23.11,23.02,23.04,18200.0,17.9658,18.036,17.9658,17.9814,18200.0
2012-08-24 14:00:00,23.04,23.04,22.95,23.02,27500.0,17.9814,17.9814,17.9111,17.9658,27500.0
2012-08-24 14:30:00,23.01,23.01,22.94,22.98,28800.0,17.9579,17.9579,17.9033,17.9345,28800.0
2012-08-24 15:00:00,22.98,23.02,22.94,22.98,49900.0,17.9345,17.9658,17.9033,17.9345,49900.0
2012-08-24 15:30:00,22.98,23.05,22.97,22.98,72600.0,17.9345,17.9892,17.9267,17.9345,72600.0
2012-08-27 09:30:00,23.03,23.28,23.03,23.13,64800.0,17.9736,18.1687,17.9736,18.0516,64800.0
2012-08-27 10:00:00,23.11,23.23,23.1,23.21,43000.0,18.036,18.1296,18.0282,18.114,43000.0
2012-08-27 10:30:00,23.21,23.24,23.16,23.21,76300.0,18.114,18.1374,18.075,18.114,76300.0
2012-08-27 11:00:00,23.21,23.27,23.18,23.22,38900.0,18.114,18.1609,18.0906,18.1218,38900.0
2012-08-27 11:30:00,23.23,23.26,23.19,23.23,38000.0,18.1296,18.1531,18.0984,18.1296,38000.0
2012-08-27 12:00:00,23.24,23.26,23.21,23.21,10200.0,18.1374,18.1531,18.114,18.114,10200.0
2012-08-27 12:30:00,23.21,23.22,23.18,23.19,21500.0,18.114,18.1218,18.0906,18.0984,21500.0
2012-08-27 13:00:00,23.18,23.18,23.16,23.18,19400.0,18.0906,18.0906,18.075,18.0906,19400.0
2012-08-27 13:30:00,23.18,23.2,23.16,23.18,21400.0,18.0906,18.1062,18.075,18.0906,21400.0
2012-08-27 14:00:00,23.18,23.19,23.15,23.19,18200.0,18.0906,18.0984,18.0672,18.0984,18200.0
2012-08-27 14:30:00,23.19,23.2,23.15,23.17,18100.0,18.0984,18.1062,18.0672,18.0828,18100.0
2012-08-27 15:00:00,23.17,23.18,23.12,23.17,29800.0,18.0828,18.0906,18.0438,18.0828,29800.0
2012-08-27 15:30:00,23.17,23.2,23.09,23.09,113800.0,18.0828,18.1062,18.0204,18.0204,113800.0
2012-08-28 09:30:00,23.14,23.15,22.89,22.91,51900.0,18.0594,18.0672,17.8643,17.8799,51900.0
2012-08-28 10:00:00,22.92,23.01,22.85,22.96,79500.0,17.8877,17.9579,17.8331,17.9189,79500.0
2012-08-28 10:30:00,22.96,23.09,22.93,23.05,36100.0,17.9189,18.0204,17.8955,17.9892,36100.0
2012-08-28 11:00:00,23.05,23.16,23.05,23.14,45400.0,17.9892,18.075,17.9892,18.0594,45400.0
2012-08-28 11:30:00,23.14,23.15,23.06,23.11,39100.0,18.0594,18.0672,17.997,18.036,39100.0
2012-08-28 12:00:00,23.1,23.12,23.08,23.09,18800.0,18.0282,18.0438,18.0126,18.0204,18800.0
2012-08-28 12:30:00,23.09,23.13,23.08,23.13,17600.0,18.0204,18.0516,18.0126,18.0516,17600.0
2012-08-28 13:00:00,23.13,23.14,23.07,23.1,21500.0,18.0516,18.0594,18.0048,18.0282,21500.0
2012-08-28 13:30:00,23.09,23.15,23.09,23.13,16800.0,18.0204,18.0672,18.0204,18.0516,16800.0
2012-08-28 14:00:00,23.13,23.17,23.1,23.15,36800.0,18.0516,18.0828,18.0282,18.0672,36800.0
2012-08-28 14:30:00,23.16,23.2,23.14,23.15,21800.0,18.075,18.1062,18.0594,18.0672,21800.0
2012-08-28 15:00:00,23.16,23.21,23.16,23.16,36600.0,18.075,18.114,18.075,18.075,36600.0
2012-08-28 15:30:00,23.17,23.19,23.13,23.13,93100.0,18.0828,18.0984,18.0516,18.0516,93100.0
2012-08-29 09:30:00,23.15,23.31,23.1,23.11,64800.0,18.0672,18.1921,18.0282,18.036,64800.0
2012-08-29 10:00:00,23.12,23.26,23.08,23.11,42800.0,18.0438,18.1531,18.0126,18.036,42800.0
2012-08-29 10:30:00,23.11,23.19,23.09,23.16,57200.0,18.036,18.0984,18.0204,18.075,57200.0
2012-08-29 11:00:00,23.16,23.27,23.15,23.22,85400.0,18.075,18.1609,18.0672,18.1218,85400.0
2012-08-29 11:30:00,23.22,23.26,23.13,23.24,77100.0,18.1218,18.1531,18.0516,18.1374,77100.0
2012-08-29 12:00:00,23.23,23.35,23.21,23.34,50100.0,18.1296,18.2233,18.114,18.2155,50100.0
2012-08-29 12:30:00,23.34,23.59,23.34,23.57,74400.0,18.2155,18.4106,18.2155,18.395,74400.0
2012-08-29 13:00:00,23.56,23.6,23.5,23.54,25800.0,18.3872,18.4184,18.3404,18.3716,25800.0
2012-08-29 13:30:00,23.53,23.55,23.48,23.5,33400.0,18.3638,18.3794,18.3248,18.3404,33400.0
2012-08-29 14:00:00,23.5,23.52,23.49,23.5,13400.0,18.3404,18.356,18.3326,18.3404,13400.0
2012-08-29 14:30:00,23.51,23.51,23.49,23.5,30000.0,18.3482,18.3482,18.3326,18.3404,30000.0
2012-08-29 15:00:00,23.48,23.51,23.46,23.51,49600.0,18.3248,18.3482,18.3091,18.3482,49600.0
2012-08-29 15:30:00,23.5,23.52,23.49,23.5,94500.0,18.3404,18.356,18.3326,18.3404,94500.0
2012-08-30 09:30:00,23.37,23.37,23.18,23.27,47300.0,18.2389,18.2389,18.0906,18.1609,47300.0
2012-08-30 10:00:00,23.28,23.3,23.2,23.21,31500.0,18.1687,18.1843,18.1062,18.114,31500.0
2012-08-30 10:30:00,23.2,23.22,23.11,23.16,30100.0,18.1062,18.1218,18.036,18.075,30100.0
2012-08-30 11:00:00,23.16,23.22,23.09,23.22,50300.0,18.075,18.1218,18.0204,18.1218,50300.0
2012-08-30 11:30:00,23.22,23.29,23.2,23.25,24300.0,18.1218,18.1765,18.1062,18.1453,24300.0
2012-08-30 12:00:00,23.25,23.3,23.24,23.28,22900.0,18.1453,18.1843,18.1374,18.1687,22900.0
2012-08-30 12:30:00,23.27,23.28,23.21,23.27,50300.0,18.1609,18.1687,18.114,18.1609,50300.0
2012-08-30 13:00:00,23.25,23.28,23.24,23.27,24100.0,18.1453,18.1687,18.1374,18.1609,24100.0
2012-08-30 13:30:00,23.27,23.29,23.25,23.27,13800.0,18.1609,18.1765,18.1453,18.1609,13800.0
2012-08-30 14:00:00,23.26,23.3,23.26,23.29,10600.0,18.1531,18.1843,18.1531,18.1765,10600.0
2012-08-30 14:30:00,23.3,23.31,23.29,23.3,19800.0,18.1843,18.1921,18.1765,18.1843,19800.0
2012-08-30 15:00:00,23.3,23.31,23.29,23.3,31000.0,18.1843,18.1921,18.1765,18.1843,31000.0
2012-08-30 15:30:00,23.3,23.37,23.29,23.3,78800.0,18.1843,18.2389,18.1765,18.1843,78800.0
2012-08-31 09:30:00,23.42,23.51,23.33,23.36,30400.0,18.2779,18.3482,18.2077,18.2311,30400.0
2012-08-31 10:00:00,23.38,23.47,23.32,23.34,62400.0,18.2467,18.317,18.1999,18.2155,62400.0
2012-08-31 10:30:00,23.35,23.46,23.34,23.45,88100.0,18.2233,18.3091,18.2155,18.3013,88100.0
2012-08-31 11:00:00,23.45,23.48,23.38,23.39,46700.0,18.3013,18.3248,18.2467,18.2545,46700.0
2012-08-31 11:30:00,23.39,23.43,23.38,23.39,30100.0,18.2545,18.2857,18.2467,18.2545,30100.0
2012-08-31 12:00:00,23.39,23.46,23.36,23.37,50700.0,18.2545,18.3091,18.2311,18.2389,50700.0
2012-08-31 12:30:00,23.37,23.41,23.37,23.41,16900.0,18.2389,18.2701,18.2389,18.2701,16900.0
2012-08-31 13:00:00,23.41,23.42,23.36,23.39,26800.0,18.2701,18.2779,18.2311,18.2545,26800.0
2012-08-31 13:30:00,23.39,23.46,23.39,23.45,25300.0,18.2545,18.3091,18.2545,18.3013,25300.0
2012-08-31 14:00:00,23.45,23.53,23.44,23.48,23000.0,18.3013,18.3638,18.2935,18.3248,23000.0
2012-08-31 14:30:00,23.47,23.48,23.42,23.45,37900.0,18.317,18.3248,18.2779,18.3013,37900.0
2012-08-31 15:00:00,23.45,23.45,23.38,23.38,39700.0,18.3013,18.3013,18.2467,18.2467,39700.0
2012-08-31 15:30:00,23.39,23.45,23.36,23.41,87400.0,18.2545,18.3013,18.2311,18.2701,87400.0
2012-09-04 09:30:00,23.27,23.55,23.27,23.46,116700.0,18.1609,18.3794,18.1609,18.3091,116700.0
2012-09-04 10:00:00,23.45,23.51,23.4,23.41,121500.0,18.3013,18.3482,18.2623,18.2701,121500.0
2012-09-04 10:30:00,23.41,23.45,23.35,23.44,95000.0,18.2701,18.3013,18.2233,18.2935,95000.0
2012-09-04 11:00:00,23.44,23.48,23.42,23.43,32600.0,18.2935,18.3248,18.2779,18.2857,32600.0
2012-09-04 11:30:00,23.44,23.61,23.43,23.6,69900.0,18.2935,18.4262,18.2857,18.4184,69900.0
2012-09-04 12:00:00,23.61,23.66,23.59,23.63,57100.0,18.4262,18.4652,18.4106,18.4418,57100.0
2012-09-04 12:30:00,23.63,23.76,23.6,23.76,83600.0,18.4418,18.5433,18.4184,18.5433,83600.0
2012-09-04 13:00:00,23.77,23.82,23.59,23.62,47800.0,18.5511,18.5901,18.4106,18.434,47800.0
2012-09-04 13:30:00,23.62,23.66,23.6,23.66,26600.0,18.434,18.4652,18.4184,18.4652,26600.0
2012-09-04 14:00:00,23.66,23.99,23.66,23.96,173100.0,18.4652,18.7228,18.4652,18.6994,173100.0
2012-09-04 14:30:00,23.95,24.09,23.94,24.07,119700.0,18.6916,18.8008,18.6838,18.7852,119700.0
2012-09-04 15:00:00,24.07,24.1,23.97,24.0,170600.0,18.7852,18.8086,18.7072,18.7306,170600.0
2012-09-04 15:30:00,23.99,24.0,23.76,23.86,313400.0,18.7228,18.7306,18.5433,18.6213,313400.0
2012-09-05 09:30:00,23.85,24.15,23.82,23.97,159700.0,18.6135,18.8477,18.5901,18.7072,159700.0
2012-09-05 10:00:00,23.97,24.01,23.91,23.91,89800.0,18.7072,18.7384,18.6603,18.6603,89800.0
2012-09-05 10:30:00,23.92,23.95,23.8,23.8,123100.0,18.6681,18.6916,18.5745,18.5745,123100.0
2012-09-05 11:00:00,23.8,23.87,23.79,23.82,68700.0,18.5745,18.6291,18.5667,18.5901,68700.0
2012-09-05 11:30:00,23.82,23.88,23.79,23.85,67900.0,18.5901,18.6369,18.5667,18.6135,67900.0
2012-09-05 12:00:00,23.86,23.98,23.86,23.88,33900.0,18.6213,18.715,18.6213,18.6369,33900.0
2012-09-05 12:30:00,23.89,23.89,23.86,23.88,21600.0,18.6447,18.6447,18.6213,18.6369,21600.0
2012-09-05 13:00:00,23.89,23.91,23.82,23.91,45200.0,18.6447,18.6603,18.5901,18.6603,45200.0
2012-09-05 13:30:00,23.9,23.91,23.84,23.87,87300.0,18.6525,18.6603,18.6057,18.6291,87300.0
2012-09-05 14:00:00,23.86,23.88,23.81,23.84,63700.0,18.6213,18.6369,18.5823,18.6057,63700.0
2012-09-05 14:30:00,23.84,23.88,23.81,23.82,33400.0,18.6057,18.6369,18.5823,18.5901,33400.0
2012-09-05 15:00:00,23.81,23.84,23.76,23.83,70500.0,18.5823,18.6057,18.5433,18.5979,70500.0
2012-09-05 15:30:00,23.83,23.84,23.76,23.78,123300.0,18.5979,18.6057,18.5433,18.5589,123300.0
2012-09-06 09:30:00,23.9,23.97,23.73,23.76,125800.0,18.6525,18.7072,18.5199,18.5433,125800.0
2012-09-06 10:00:00,23.77,23.85,23.65,23.65,63100.0,18.5511,18.6135,18.4574,18.4574,63100.0
2012-09-06 10:30:00,23.66,23.69,23.61,23.63,57100.0,18.4652,18.4886,18.4262,18.4418,57100.0
2012-09-06 11:00:00,23.63,23.7,23.56,23.7,53100.0,18.4418,18.4965,18.3872,18.4965,53100.0
2012-09-06 11:30:00,23.71,23.72,23.6,23.6,55800.0,18.5043,18.5121,18.4184,18.4184,55800.0
2012-09-06 12:00:00,23.61,23.63,23.56,23.58,44900.0,18.4262,18.4418,18.3872,18.4028,44900.0
2012-09-06 12:30:00,23.59,23.66,23.59,23.66,45900.0,18.4106,18.4652,18.4106,18.4652,45900.0
2012-09-06 13:00:00,23.66,23.71,23.66,23.71,36400.0,18.4652,18.5043,18.4652,18.5043,36400.0
2012-09-06 13:30:00,23.71,23.71,23.68,23.7,24900.0,18.5043,18.5043,18.4808,18.4965,24900.0
2012-09-06 14:00:00,23.7,23.71,23.59,23.59,78300.0,18.4965,18.5043,18.4106,18.4106,78300.0
2012-09-06 14:30:00,23.6,23.69,23.58,23.66,53700.0,18.4184,18.4886,18.4028,18.4652,53700.0
2012-09-06 15:00:00,23.65,23.72,23.65,23.69,75600.0,18.4574,18.5121,18.4574,18.4886,75600.0
2012-09-06 15:30:00,23.68,23.7,23.64,23.65,126400.0,18.4808,18.4965,18.4496,18.4574,126400.0
2012-09-07 09:30:00,23.77,23.83,23.6,23.6,47900.0,18.5511,18.5979,18.4184,18.4184,47900.0
2012-09-07 10:00:00,23.62,23.72,23.61,23.66,36300.0,18.434,18.5121,18.4262,18.4652,36300.0
2012-09-07 10:30:00,23.66,23.69,23.64,23.65,53200.0,18.4652,18.4886,18.4496,18.4574,53200.0
2012-09-07 11:00:00,23.66,23.66,23.49,23.51,73700.0,18.4652,18.4652,18.3326,18.3482,73700.0
2012-09-07 11:30:00,23.52,23.58,23.5,23.5,79300.0,18.356,18.4028,18.3404,18.3404,79300.0
2012-09-07 12:00:00,23.5,23.53,23.49,23.53,54700.0,18.3404,18.3638,18.3326,18.3638,54700.0
2012-09-07 12:30:00,23.55,23.65,23.55,23.6,34600.0,18.3794,18.4574,18.3794,18.4184,34600.0
2012-09-07 13:00:00,23.6,23.65,23.59,23.59,65800.0,18.4184,18.4574,18.4106,18.4106,65800.0
2012-09-07 13:30:00,23.6,23.6,23.48,23.48,32900.0,18.4184,18.4184,18.3248,18.3248,32900.0
2012-09-07 14:00:00,23.48,23.6,23.48,23.57,79900.0,18.3248,18.4184,18.3248,18.395,79900.0
2012-09-07 14:30:00,23.57,23.7,23.55,23.65,51300.0,18.395,18.4965,18.3794,18.4574,51300.0
2012-09-07 15:00:00,23.65,23.67,23.61,23.65,64100.0,18.4574,18.473,18.4262,18.4574,64100.0
2012-09-07 15:30:00,23.65,23.66,23.55,23.66,156100.0,18.4574,18.4652,18.3794,18.4652,156100.0
2012-09-10 09:30:00,23.61,23.86,23.56,23.86,50000.0,18.4262,18.6213,18.3872,18.6213,50000.0
2012-09-10 10:00:00,23.84,23.87,23.74,23.81,50100.0,18.6057,18.6291,18.5277,18.5823,50100.0
2012-09-10 10:30:00,23.81,23.85,23.77,23.85,38800.0,18.5823,18.6135,18.5511,18.6135,38800.0
2012-09-10 11:00:00,23.84,23.93,23.8,23.81,37900.0,18.6057,18.676,18.5745,18.5823,37900.0
2012-09-10 11:30:00,23.8,23.81,23.76,23.77,42900.0,18.5745,18.5823,18.5433,18.5511,42900.0
2012-09-10 12:00:00,23.78,23.78,23.71,23.72,18200.0,18.5589,18.5589,18.5043,18.5121,18200.0
2012-09-10 12:30:00,23.72,23.76,23.69,23.74,24800.0,18.5121,18.5433,18.4886,18.5277,24800.0
2012-09-10 13:00:00,23.75,23.75,23.69,23.74,33200.0,18.5355,18.5355,18.4886,18.5277,33200.0
2012-09-10 13:30:00,23.73,23.78,23.69,23.72,23300.0,18.5199,18.5589,18.4886,18.5121,23300.0
2012-09-10 14:00:00,23.72,23.76,23.7,23.7,21400.0,18.5121,18.5433,18.4965,18.4965,21400.0
2012-09-10 14:30:00,23.69,23.73,23.68,23.69,26900.0,18.4886,18.5199,18.4808,18.4886,26900.0
2012-09-10 15:00:00,23.7,23.71,23.66,23.71,53600.0,18.4965,18.5043,18.4652,18.5043,53600.0
2012-09-10 15:30:00,23.71,23.72,23.65,23.66,56000.0,18.5043,18.5121,18.4574,18.4652,56000.0
2012-09-11 09:30:00,23.57,23.78,23.4,23.74,56000.0,18.395,18.5589,18.2623,18.5277,56000.0
2012-09-11 10:00:00,23.74,23.74,23.44,23.49,81600.0,18.5277,18.5277,18.2935,18.3326,81600.0
2012-09-11 10:30:00,23.49,23.53,23.47,23.52,45000.0,18.3326,18.3638,18.317,18.356,45000.0
2012-09-11 11:00:00,23.52,23.67,23.51,23.67,45700.0,18.356,18.473,18.3482,18.473,45700.0
2012-09-11 11:30:00,23.68,23.69,23.58,23.59,34000.0,18.4808,18.4886,18.4028,18.4106,34000.0
2012-09-11 12:00:00,23.59,23.59,23.58,23.58,26700.0,18.4106,18.4106,18.4028,18.4028,26700.0
2012-09-11 12:30:00,23.58,23.59,23.54,23.54,34400.0,18.4028,18.4106,18.3716,18.3716,34400.0
2012-09-11 13:00:00,23.53,23.58,23.51,23.57,38200.0,18.3638,18.4028,18.3482,18.395,38200.0
2012-09-11 13:30:00,23.58,23.58,23.51,23.54,40400.0,18.4028,18.4028,18.3482,18.3716,40400.0
2012-09-11 14:00:00,23.55,23.57,23.43,23.43,24800.0,18.3794,18.395,18.2857,18.2857,24800.0
2012-09-11 14:30:00,23.43,23.43,23.31,23.32,74500.0,18.2857,18.2857,18.1921,18.1999,74500.0
2012-09-11 15:00:00,23.33,23.34,23.26,23.27,57900.0,18.2077,18.2155,18.1531,18.1609,57900.0
2012-09-11 15:30:00,23.27,23.29,23.22,23.23,144700.0,18.1609,18.1765,18.1218,18.1296,144700.0
2012-09-12 09:30:00,23.33,23.47,23.1,23.1,75300.0,18.2077,18.317,18.0282,18.0282,75300.0
2012-09-12 10:00:00,23.1,23.17,23.03,23.12,35800.0,18.0282,18.0828,17.9736,18.0438,35800.0
2012-09-12 10:30:00,23.12,23.19,23.1,23.19,63900.0,18.0438,18.0984,18.0282,18.0984,63900.0
2012-09-12 11:00:00,23.2,23.24,23.17,23.17,35900.0,18.1062,18.1374,18.0828,18.0828,35900.0
2012-09-12 11:30:00,23.18,23.19,23.1,23.11,40300.0,18.0906,18.0984,18.0282,18.036,40300.0
2012-09-12 12:00:00,23.11,23.18,23.09,23.15,37700.0,18.036,18.0906,18.0204,18.0672,37700.0
2012-09-12 12:30:00,23.15,23.17,23.11,23.13,24700.0,18.0672,18.0828,18.036,18.0516,24700.0
2012-09-12 13:00:00,23.13,23.18,23.1,23.16,42800.0,18.0516,18.0906,18.0282,18.075,42800.0
2012-09-12 13:30:00,23.16,23.26,23.14,23.25,70900.0,18.075,18.1531,18.0594,18.1453,70900.0
2012-09-12 14:00:00,23.26,23.27,23.22,23.23,45100.0,18.1531,18.1609,18.1218,18.1296,45100.0
2012-09-12 14:30:00,23.23,23.28,23.23,23.25,51100.0,18.1296,18.1687,18.1296,18.1453,51100.0
2012-09-12 15:00:00,23.25,23.32,23.24,23.29,51100.0,18.1453,18.1999,18.1374,18.1765,51100.0
2012-09-12 15:30:00,23.29,23.29,23.25,23.29,109500.0,18.1765,18.1765,18.1453,18.1765,109500.0
2012-09-13 09:30:00,23.27,23.43,23.16,23.18,19400.0,18.1609,18.2857,18.075,18.0906,19400.0
2012-09-13 10:00:00,23.23,23.28,23.18,23.24,38300.0,18.1296,18.1687,18.0906,18.1374,38300.0
2012-09-13 10:30:00,23.25,23.3,23.23,23.27,65400.0,18.1453,18.1843,18.1296,18.1609,65400.0
2012-09-13 11:00:00,23.27,23.38,23.24,23.31,50700.0,18.1609,18.2467,18.1374,18.1921,50700.0
2012-09-13 11:30:00,23.32,23.34,23.24,23.33,80400.0,18.1999,18.2155,18.1374,18.2077,80400.0
2012-09-13 12:00:00,23.35,23.44,23.28,23.3,56400.0,18.2233,18.2935,18.1687,18.1843,56400.0
2012-09-13 12:30:00,23.31,23.41,23.25,23.3,31300.0,18.1921,18.2701,18.1453,18.1843,31300.0
2012-09-13 13:00:00,23.31,23.4,23.3,23.39,41200.0,18.1921,18.2623,18.1843,18.2545,41200.0
2012-09-13 13:30:00,23.39,23.52,23.39,23.47,47900.0,18.2545,18.356,18.2545,18.317,47900.0
2012-09-13 14:00:00,23.47,23.62,23.46,23.6,45400.0,18.317,18.434,18.3091,18.4184,45400.0
2012-09-13 14:30:00,23.6,23.68,23.58,23.66,77700.0,18.4184,18.4808,18.4028,18.4652,77700.0
2012-09-13 15:00:00,23.66,23.73,23.64,23.69,83000.0,18.4652,18.5199,18.4496,18.4886,83000.0
2012-09-13 15:30:00,23.69,23.7,23.6,23.65,113600.0,18.4886,18.4965,18.4184,18.4574,113600.0
2012-09-14 09:30:00,23.64,23.9,23.63,23.66,38700.0,18.4496,18.6525,18.4418,18.4652,38700.0
2012-09-14 10:00:00,23.67,23.83,23.61,23.83,67600.0,18.473,18.5979,18.4262,18.5979,67600.0
2012-09-14 10:30:00,23.86,23.95,23.81,23.93,69000.0,18.6213,18.6916,18.5823,18.676,69000.0
2012-09-14 11:00:00,23.94,24.07,23.89,24.03,61800.0,18.6838,18.7852,18.6447,18.754,61800.0
2012-09-14 11:30:00,24.04,24.1,23.99,24.05,33400.0,18.7618,18.8086,18.7228,18.7696,33400.0
2012-09-14 12:00:00,24.04,24.12,24.01,24.08,49200.0,18.7618,18.8242,18.7384,18.793,49200.0
2012-09-14 12:30:00,24.06,24.09,23.94,24.01,55400.0,18.7774,18.8008,18.6838,18.7384,55400.0
2012-09-14 13:00:00,24.0,24.02,23.93,23.97,20300.0,18.7306,18.7462,18.676,18.7072,20300.0
2012-09-14 13:30:00,23.97,24.04,23.93,23.96,25600.0,18.7072,18.7618,18.676,18.6994,25600.0
2012-09-14 14:00:00,23.95,24.03,23.95,23.98,35000.0,18.6916,18.754,18.6916,18.715,35000.0
2012-09-14 14:30:00,23.98,23.98,23.83,23.91,42800.0,18.715,18.715,18.5979,18.6603,42800.0
2012-09-14 15:00:00,23.9,24.01,23.84,23.99,72000.0,18.6525,18.7384,18.6057,18.7228,72000.0
2012-09-14 15:30:00,24.0,24.11,23.99,24.07,239500.0,18.7306,18.8164,18.7228,18.7852,239500.0
2012-09-17 09:30:00,24.0,24.06,23.82,23.84,37000.0,18.7306,18.7774,18.5901,18.6057,37000.0
2012-09-17 10:00:00,23.84,23.92,23.83,23.91,17500.0,18.6057,18.6681,18.5979,18.6603,17500.0
2012-09-17 10:30:00,23.92,23.95,23.83,23.83,30300.0,18.6681,18.6916,18.5979,18.5979,30300.0
2012-09-17 11:00:00,23.83,23.83,23.73,23.76,51400.0,18.5979,18.5979,18.5199,18.5433,51400.0
2012-09-17 11:30:00,23.76,23.78,23.72,23.77,27900.0,18.5433,18.5589,18.5121,18.5511,27900.0
2012-09-17 12:00:00,23.77,23.83,23.76,23.76,41800.0,18.5511,18.5979,18.5433,18.5433,41800.0
2012-09-17 12:30:00,23.76,23.77,23.73,23.73,9800.0,18.5433,18.5511,18.5199,18.5199,9800.0
2012-09-17 13:00:00,23.73,23.74,23.71,23.74,8900.0,18.5199,18.5277,18.5043,18.5277,8900.0
2012-09-17 13:30:00,23.75,23.75,23.68,23.7,28300.0,18.5355,18.5355,18.4808,18.4965,28300.0
2012-09-17 14:00:00,23.69,23.71,23.65,23.66,21600.0,18.4886,18.5043,18.4574,18.4652,21600.0
2012-09-17 14:30:00,23.66,23.69,23.63,23.63,26000.0,18.4652,18.4886,18.4418,18.4418,26000.0
2012-09-17 15:00:00,23.64,23.66,23.58,23.6,51300.0,18.4496,18.4652,18.4028,18.4184,51300.0
2012-09-17 15:30:00,23.6,23.63,23.57,23.58,108100.0,18.4184,18.4418,18.395,18.4028,108100.0
2012-09-18 09:30:00,23.52,23.54,23.25,23.31,31200.0,18.356,18.3716,18.1453,18.1921,31200.0
2012-09-18 10:00:00,23.33,23.39,23.27,23.36,43200.0,18.2077,18.2545,18.1609,18.2311,43200.0
2012-09-18 10:30:00,23.36,23.37,23.25,23.32,48700.0,18.2311,18.2389,18.1453,18.1999,48700.0
2012-09-18 11:00:00,23.33,23.42,23.32,23.38,33300.0,18.2077,18.2779,18.1999,18.2467,33300.0
2012-09-18 11:30:00,23.38,23.39,23.29,23.3,55300.0,18.2467,18.2545,18.1765,18.1843,55300.0
2012-09-18 12:00:00,23.3,23.35,23.27,23.3,30300.0,18.1843,18.2233,18.1609,18.1843,30300.0
2012-09-18 12:30:00,23.3,23.32,23.25,23.3,25100.0,18.1843,18.1999,18.1453,18.1843,25100.0
2012-09-18 13:00:00,23.29,23.35,23.27,23.33,20900.0,18.1765,18.2233,18.1609,18.2077,20900.0
2012-09-18 13:30:00,23.33,23.37,23.31,23.31,28700.0,18.2077,18.2389,18.1921,18.1921,28700.0
2012-09-18 14:00:00,23.31,23.36,23.28,23.34,32800.0,18.1921,18.2311,18.1687,18.2155,32800.0
2012-09-18 14:30:00,23.33,23.36,23.26,23.34,92100.0,18.2077,18.2311,18.1531,18.2155,92100.0
2012-09-18 15:00:00,23.34,23.34,23.25,23.27,107400.0,18.2155,18.2155,18.1453,18.1609,107400.0
2012-09-18 15:30:00,23.27,23.32,23.24,23.29,117600.0,18.1609,18.1999,18.1374,18.1765,117600.0
2012-09-19 09:30:00,23.27,23.44,23.21,23.41,65800.0,18.1609,18.2935,18.114,18.2701,65800.0
2012-09-19 10:00:00,23.41,23.49,23.38,23.41,41400.0,18.2701,18.3326,18.2467,18.2701,41400.0
2012-09-19 10:30:00,23.4,23.57,23.29,23.56,84300.0,18.2623,18.395,18.1765,18.3872,84300.0
2012-09-19 11:00:00,23.56,23.64,23.53,23.53,39800.0,18.3872,18.4496,18.3638,18.3638,39800.0
2012-09-19 11:30:00,23.54,23.61,23.46,23.57,35000.0,18.3716,18.4262,18.3091,18.395,35000.0
2012-09-19 12:00:00,23.56,23.56,23.44,23.51,53800.0,18.3872,18.3872,18.2935,18.3482,53800.0
2012-09-19 12:30:00,23.52,23.58,23.5,23.57,27600.0,18.356,18.4028,18.3404,18.395,27600.0
2012-09-19 13:00:00,23.58,23.58,23.53,23.53,27800.0,18.4028,18.4028,18.3638,18.3638,27800.0
2012-09-19 13:30:00,23.53,23.54,23.48,23.48,29100.0,18.3638,18.3716,18.3248,18.3248,29100.0
2012-09-19 14:00:00,23.49,23.54,23.45,23.54,80000.0,18.3326,18.3716,18.3013,18.3716,80000.0
2012-09-19 14:30:00,23.54,23.54,23.5,23.52,44400.0,18.3716,18.3716,18.3404,18.356,44400.0
2012-09-19 15:00:00,23.53,23.53,23.5,23.51,40100.0,18.3638,18.3638,18.3404,18.3482,40100.0
2012-09-19 15:30:00,23.5,23.5,23.45,23.47,110300.0,18.3404,18.3404,18.3013,18.317,110300.0
2012-09-20 09:30:00,23.35,23.53,23.3,23.44,36900.0,18.2233,18.3638,18.1843,18.2935,36900.0
2012-09-20 10:00:00,23.47,23.52,23.42,23.45,55800.0,18.317,18.356,18.2779,18.3013,55800.0
2012-09-20 10:30:00,23.45,23.49,23.37,23.45,51500.0,18.3013,18.3326,18.2389,18.3013,51500.0
2012-09-20 11:00:00,23.45,23.5,23.39,23.46,42900.0,18.3013,18.3404,18.2545,18.3091,42900.0
2012-09-20 11:30:00,23.47,23.58,23.46,23.58,24700.0,18.317,18.4028,18.3091,18.4028,24700.0
2012-09-20 12:00:00,23.58,23.61,23.54,23.54,21500.0,18.4028,18.4262,18.3716,18.3716,21500.0
2012-09-20 12:30:00,23.54,23.55,23.51,23.52,22400.0,18.3716,18.3794,18.3482,18.356,22400.0
2012-09-20 13:00:00,23.52,23.62,23.51,23.61,22800.0,18.356,18.434,18.3482,18.4262,22800.0
2012-09-20 13:30:00,23.62,23.67,23.59,23.59,33100.0,18.434,18.473,18.4106,18.4106,33100.0
2012-09-20 14:00:00,23.6,23.65,23.55,23.65,31100.0,18.4184,18.4574,18.3794,18.4574,31100.0
2012-09-20 14:30:00,23.64,23.67,23.6,23.67,29300.0,18.4496,18.473,18.4184,18.473,29300.0
2012-09-20 15:00:00,23.66,23.71,23.61,23.66,41000.0,18.4652,18.5043,18.4262,18.4652,41000.0
2012-09-20 15:30:00,23.66,23.66,23.47,23.65,117600.0,18.4652,18.4652,18.317,18.4574,117600.0
2012-09-21 09:30:00,23.8,23.8,23.52,23.6,197400.0,18.5745,18.5745,18.356,18.4184,197400.0
2012-09-21 10:00:00,23.57,23.64,23.51,23.57,20000.0,18.395,18.4496,18.3482,18.395,20000.0
2012-09-21 10:30:00,23.57,23.57,23.47,23.49,25400.0,18.395,18.395,18.317,18.3326,25400.0
2012-09-21 11:00:00,23.49,23.63,23.49,23.61,24400.0,18.3326,18.4418,18.3326,18.4262,24400.0
2012-09-21 11:30:00,23.6,23.6,23.51,23.54,34200.0,18.4184,18.4184,18.3482,18.3716,34200.0
2012-09-21 12:00:00,23.55,23.55,23.4,23.43,43800.0,18.3794,18.3794,18.2623,18.2857,43800.0
2012-09-21 12:30:00,23.43,23.43,23.37,23.38,15900.0,18.2857,18.2857,18.2389,18.2467,15900.0
2012-09-21 13:00:00,23.37,23.38,23.29,23.32,48400.0,18.2389,18.2467,18.1765,18.1999,48400.0
2012-09-21 13:30:00,23.32,23.34,23.28,23.32,39000.0,18.1999,18.2155,18.1687,18.1999,39000.0
2012-09-21 14:00:00,23.32,23.39,23.32,23.37,29500.0,18.1999,18.2545,18.1999,18.2389,29500.0
2012-09-21 14:30:00,23.38,23.41,23.26,23.26,33600.0,18.2467,18.2701,18.1531,18.1531,33600.0
2012-09-21 15:00:00,23.27,23.28,23.18,23.19,87600.0,18.1609,18.1687,18.0906,18.0984,87600.0
2012-09-21 15:30:00,23.19,23.23,23.08,23.09,203100.0,18.0984,18.1296,18.0126,18.0204,203100.0
2012-09-24 09:30:00,23.0,23.11,22.81,22.89,44300.0,17.9501,18.036,17.8019,17.8643,44300.0
2012-09-24 10:00:00,22.89,23.03,22.89,22.93,47800.0,17.8643,17.9736,17.8643,17.8955,47800.0
2012-09-24 10:30:00,22.93,22.98,22.82,22.9,76900.0,17.8955,17.9345,17.8097,17.8721,76900.0
2012-09-24 11:00:00,22.9,22.97,22.88,22.89,73600.0,17.8721,17.9267,17.8565,17.8643,73600.0
2012-09-24 11:30:00,22.9,23.03,22.9,23.03,31100.0,17.8721,17.9736,17.8721,17.9736,31100.0
2012-09-24 12:00:00,23.03,23.05,22.98,23.01,38600.0,17.9736,17.9892,17.9345,17.9579,38600.0
2012-09-24 12:30:00,23.02,23.05,23.0,23.0,26700.0,17.9658,17.9892,17.9501,17.9501,26700.0
2012-09-24 13:00:00,23.01,23.04,22.97,22.97,25900.0,17.9579,17.9814,17.9267,17.9267,25900.0
2012-09-24 13:30:00,22.97,22.99,22.95,22.96,32900.0,17.9267,17.9423,17.9111,17.9189,32900.0
2012-09-24 14:00:00,22.96,23.1,22.95,23.1,43600.0,17.9189,18.0282,17.9111,18.0282,43600.0
2012-09-24 14:30:00,23.11,23.18,23.1,23.14,59700.0,18.036,18.0906,18.0282,18.0594,59700.0
2012-09-24 15:00:00,23.15,23.17,23.11,23.17,51800.0,18.0672,18.0828,18.036,18.0828,51800.0
2012-09-24 15:30:00,23.16,23.2,23.1,23.16,106600.0,18.075,18.1062,18.0282,18.075,106600.0
2012-09-25 09:30:00,23.21,23.47,23.16,23.28,32700.0,18.114,18.317,18.075,18.1687,32700.0
2012-09-25 10:00:00,23.28,23.38,23.22,23.3,30300.0,18.1687,18.2467,18.1218,18.1843,30300.0
2012-09-25 10:30:00,23.31,23.36,23.26,23.33,28300.0,18.1921,18.2311,18.1531,18.2077,28300.0
2012-09-25 11:00:00,23.33,23.41,23.19,23.19,41400.0,18.2077,18.2701,18.0984,18.0984,41400.0
2012-09-25 11:30:00,23.19,23.3,23.19,23.26,31400.0,18.0984,18.1843,18.0984,18.1531,31400.0
2012-09-25 12:00:00,23.24,23.25,23.16,23.21,32000.0,18.1374,18.1453,18.075,18.114,32000.0
2012-09-25 12:30:00,23.21,23.24,23.11,23.13,25800.0,18.114,18.1374,18.036,18.0516,25800.0
2012-09-25 13:00:00,23.12,23.12,23.06,23.07,9100.0,18.0438,18.0438,17.997,18.0048,9100.0
2012-09-25 13:30:00,23.08,23.12,23.04,23.08,12400.0,18.0126,18.0438,17.9814,18.0126,12400.0
2012-09-25 14:00:00,23.08,23.12,23.07,23.09,12000.0,18.0126,18.0438,18.0048,18.0204,12000.0
2012-09-25 14:30:00,23.09,23.09,22.99,22.99,15700.0,18.0204,18.0204,17.9423,17.9423,15700.0
2012-09-25 15:00:00,22.98,22.99,22.88,22.93,33200.0,17.9345,17.9423,17.8565,17.8955,33200.0
2012-09-25 15:30:00,22.93,22.96,22.81,22.82,100500.0,17.8955,17.9189,17.8019,17.8097,100500.0
2012-09-26 09:30:00,22.82,22.98,22.74,22.9,48900.0,17.8097,17.9345,17.7472,17.8721,48900.0
2012-09-26 10:00:00,22.88,22.91,22.77,22.85,56400.0,17.8565,17.8799,17.7706,17.8331,56400.0
2012-09-26 10:30:00,22.84,22.86,22.77,22.85,38600.0,17.8253,17.8409,17.7706,17.8331,38600.0
2012-09-26 11:00:00,22.85,22.95,22.84,22.9,78100.0,17.8331,17.9111,17.8253,17.8721,78100.0
2012-09-26 11:30:00,22.91,22.99,22.89,22.97,77200.0,17.8799,17.9423,17.8643,17.9267,77200.0
2012-09-26 12:00:00,22.97,23.01,22.89,22.91,83600.0,17.9267,17.9579,17.8643,17.8799,83600.0
2012-09-26 12:30:00,22.9,22.93,22.84,22.87,61000.0,17.8721,17.8955,17.8253,17.8487,61000.0
2012-09-26 13:00:00,22.87,22.91,22.85,22.9,51000.0,17.8487,17.8799,17.8331,17.8721,51000.0
2012-09-26 13:30:00,22.9,22.9,22.8,22.84,29000.0,17.8721,17.8721,17.7941,17.8253,29000.0
2012-09-26 14:00:00,22.85,22.9,22.84,22.84,38100.0,17.8331,17.8721,17.8253,17.8253,38100.0
2012-09-26 14:30:00,22.85,22.88,22.79,22.82,47100.0,17.8331,17.8565,17.7863,17.8097,47100.0
2012-09-26 15:00:00,22.82,22.87,22.8,22.84,43500.0,17.8097,17.8487,17.7941,17.8253,43500.0
2012-09-26 15:30:00,22.85,22.88,22.8,22.87,96500.0,17.8331,17.8565,17.7941,17.8487,96500.0
2012-09-27 09:30:00,22.91,22.97,22.71,22.87,48300.0,17.8799,17.9267,17.7238,17.8487,48300.0
2012-09-27 10:00:00,22.87,22.88,22.75,22.78,42900.0,17.8487,17.8565,17.755,17.7784,42900.0
2012-09-27 10:30:00,22.78,22.86,22.75,22.86,27800.0,17.7784,17.8409,17.755,17.8409,27800.0
2012-09-27 11:00:00,22.85,22.86,22.75,22.78,49600.0,17.8331,17.8409,17.755,17.7784,49600.0
2012-09-27 11:30:00,22.78,22.84,22.74,22.84,50100.0,17.7784,17.8253,17.7472,17.8253,50100.0
2012-09-27 12:00:00,22.84,23.03,22.84,23.0,41400.0,17.8253,17.9736,17.8253,17.9501,41400.0
2012-09-27 12:30:00,23.0,23.01,22.89,22.92,27100.0,17.9501,17.9579,17.8643,17.8877,27100.0
2012-09-27 13:00:00,22.91,22.92,22.87,22.88,29300.0,17.8799,17.8877,17.8487,17.8565,29300.0
2012-09-27 13:30:00,22.87,22.91,22.87,22.89,46400.0,17.8487,17.8799,17.8487,17.8643,46400.0
2012-09-27 14:00:00,22.89,22.9,22.83,22.84,41300.0,17.8643,17.8721,17.8175,17.8253,41300.0
2012-09-27 14:30:00,22.84,22.85,22.69,22.71,69300.0,17.8253,17.8331,17.7082,17.7238,69300.0
2012-09-27 15:00:00,22.72,22.76,22.72,22.73,67800.0,17.7316,17.7628,17.7316,17.7394,67800.0
2012-09-27 15:30:00,22.73,22.82,22.72,22.82,158500.0,17.7394,17.8097,17.7316,17.8097,158500.0
2012-09-28 09:30:00,22.76,22.76,22.42,22.46,78900.0,17.7628,17.7628,17.4975,17.5287,78900.0
2012-09-28 10:00:00,22.47,22.5,22.35,22.37,52000.0,17.5365,17.5599,17.4429,17.4585,52000.0
2012-09-28 10:30:00,22.37,22.41,22.34,22.41,47900.0,17.4585,17.4897,17.4351,17.4897,47900.0
2012-09-28 11:00:00,22.41,22.46,22.35,22.38,48000.0,17.4897,17.5287,17.4429,17.4663,48000.0
2012-09-28 11:30:00,22.36,22.43,22.35,22.38,50400.0,17.4507,17.5053,17.4429,17.4663,50400.0
2012-09-28 12:00:00,22.38,22.43,22.35,22.38,49600.0,17.4663,17.5053,17.4429,17.4663,49600.0
2012-09-28 12:30:00,22.38,22.53,22.36,22.51,56400.0,17.4663,17.5833,17.4507,17.5677,56400.0
2012-09-28 13:00:00,22.52,22.54,22.48,22.52,28000.0,17.5755,17.5911,17.5443,17.5755,28000.0
2012-09-28 13:30:00,22.52,22.6,22.49,22.57,39200.0,17.5755,17.638,17.5521,17.6146,39200.0
2012-09-28 14:00:00,22.56,22.57,22.47,22.5,39800.0,17.6067,17.6146,17.5365,17.5599,39800.0
2012-09-28 14:30:00,22.5,22.55,22.48,22.55,46500.0,17.5599,17.5989,17.5443,17.5989,46500.0
2012-09-28 15:00:00,22.55,22.55,22.47,22.48,61400.0,17.5989,17.5989,17.5365,17.5443,61400.0
2012-09-28 15:30:00,22.49,22.52,22.43,22.44,198800.0,17.5521,17.5755,17.5053,17.5131,198800.0
2012-10-01 09:30:00,22.45,22.48,22.3,22.33,87300.0,17.5209,17.5443,17.4038,17.4272,87300.0
2012-10-01 10:00:00,22.37,22.47,22.37,22.39,36200.0,17.4585,17.5365,17.4585,17.4741,36200.0
2012-10-01 10:30:00,22.39,22.48,22.38,22.45,38400.0,17.4741,17.5443,17.4663,17.5209,38400.0
2012-10-01 11:00:00,22.45,22.54,22.44,22.53,33200.0,17.5209,17.5911,17.5131,17.5833,33200.0
2012-10-01 11:30:00,22.53,22.53,22.41,22.46,32600.0,17.5833,17.5833,17.4897,17.5287,32600.0
2012-10-01 12:00:00,22.46,22.46,22.34,22.34,26700.0,17.5287,17.5287,17.4351,17.4351,26700.0
2012-10-01 12:30:00,22.35,22.36,22.22,22.25,45600.0,17.4429,17.4507,17.3414,17.3648,45600.0
2012-10-01 13:00:00,22.25,22.3,22.25,22.28,30100.0,17.3648,17.4038,17.3648,17.3882,30100.0
2012-10-01 13:30:00,22.28,22.29,22.18,22.23,35500.0,17.3882,17.396,17.3102,17.3492,35500.0
2012-10-01 14:00:00,22.24,22.36,22.24,22.35,28900.0,17.357,17.4507,17.357,17.4429,28900.0
2012-10-01 14:30:00,22.37,22.37,22.3,22.35,38300.0,17.4585,17.4585,17.4038,17.4429,38300.0
2012-10-01 15:00:00,22.35,22.46,22.32,22.46,96900.0,17.4429,17.5287,17.4194,17.5287,96900.0
2012-10-01 15:30:00,22.46,22.62,22.42,22.53,245700.0,17.5287,17.6536,17.4975,17.5833,245700.0
2012-10-02 09:30:00,22.62,22.81,22.58,22.69,42400.0,17.6536,17.8019,17.6224,17.7082,42400.0
2012-10-02 10:00:00,22.7,22.9,22.67,22.83,62300.0,17.716,17.8721,17.6926,17.8175,62300.0
2012-10-02 10:30:00,22.84,22.94,22.81,22.87,48200.0,17.8253,17.9033,17.8019,17.8487,48200.0
2012-10-02 11:00:00,22.87,22.93,22.85,22.92,41900.0,17.8487,17.8955,17.8331,17.8877,41900.0
2012-10-02 11:30:00,22.93,23.0,22.92,22.99,87300.0,17.8955,17.9501,17.8877,17.9423,87300.0
2012-10-02 12:00:00,22.99,23.06,22.96,23.03,38100.0,17.9423,17.997,17.9189,17.9736,38100.0
2012-10-02 12:30:00,23.04,23.05,22.98,23.02,46000.0,17.9814,17.9892,17.9345,17.9658,46000.0
2012-10-02 13:00:00,23.02,23.1,23.01,23.07,34900.0,17.9658,18.0282,17.9579,18.0048,34900.0
2012-10-02 13:30:00,23.07,23.12,23.05,23.11,50800.0,18.0048,18.0438,17.9892,18.036,50800.0
2012-10-02 14:00:00,23.1,23.13,23.03,23.09,60800.0,18.0282,18.0516,17.9736,18.0204,60800.0
2012-10-02 14:30:00,23.09,23.09,23.04,23.06,57600.0,18.0204,18.0204,17.9814,17.997,57600.0
2012-10-02 15:00:00,23.06,23.08,23.0,23.0,62600.0,17.997,18.0126,17.9501,17.9501,62600.0
2012-10-02 15:30:00,23.01,23.12,23.01,23.11,141900.0,17.9579,18.0438,17.9579,18.036,141900.0
2012-10-03 09:30:00,23.12,23.2,23.04,23.16,50200.0,18.0438,18.1062,17.9814,18.075,50200.0
2012-10-03 10:00:00,23.19,23.26,23.12,23.18,45500.0,18.0984,18.1531,18.0438,18.0906,45500.0
2012-10-03 10:30:00,23.19,23.19,23.07,23.11,37200.0,18.0984,18.0984,18.0048,18.036,37200.0
2012-10-03 11:00:00,23.11,23.22,23.11,23.13,32900.0,18.036,18.1218,18.036,18.0516,32900.0
2012-10-03 11:30:00,23.12,23.21,23.05,23.2,88300.0,18.0438,18.114,17.9892,18.1062,88300.0
2012-10-03 12:00:00,23.19,23.22,23.12,23.21,30700.0,18.0984,18.1218,18.0438,18.114,30700.0
2012-10-03 12:30:00,23.22,23.22,23.12,23.14,21200.0,18.1218,18.1218,18.0438,18.0594,21200.0
2012-10-03 13:00:00,23.13,23.13,23.08,23.08,27200.0,18.0516,18.0516,18.0126,18.0126,27200.0
2012-10-03 13:30:00,23.08,23.09,23.01,23.04,36400.0,18.0126,18.0204,17.9579,17.9814,36400.0
2012-10-03 14:00:00,23.03,23.08,22.95,22.95,50800.0,17.9736,18.0126,17.9111,17.9111,50800.0
2012-10-03 14:30:00,22.95,22.99,22.93,22.99,25800.0,17.9111,17.9423,17.8955,17.9423,25800.0
2012-10-03 15:00:00,22.98,23.06,22.96,23.04,39500.0,17.9345,17.997,17.9189,17.9814,39500.0
2012-10-03 15:30:00,23.04,23.04,22.97,23.01,96300.0,17.9814,17.9814,17.9267,17.9579,96300.0
2012-10-04 09:30:00,23.1,23.22,23.07,23.18,18600.0,18.0282,18.1218,18.0048,18.0906,18600.0
2012-10-04 10:00:00,23.17,23.35,23.15,23.2,10600.0,18.0828,18.2233,18.0672,18.1062,10600.0
2012-10-04 10:30:00,23.22,23.27,23.2,23.24,24000.0,18.1218,18.1609,18.1062,18.1374,24000.0
2012-10-04 11:00:00,23.25,23.27,23.17,23.19,16300.0,18.1453,18.1609,18.0828,18.0984,16300.0
2012-10-04 11:30:00,23.19,23.28,23.19,23.27,16700.0,18.0984,18.1687,18.0984,18.1609,16700.0
2012-10-04 12:00:00,23.27,23.36,23.26,23.31,32700.0,18.1609,18.2311,18.1531,18.1921,32700.0
2012-10-04 12:30:00,23.31,23.37,23.3,23.37,25900.0,18.1921,18.2389,18.1843,18.2389,25900.0
2012-10-04 13:00:00,23.37,23.38,23.27,23.28,37300.0,18.2389,18.2467,18.1609,18.1687,37300.0
2012-10-04 13:30:00,23.28,23.32,23.26,23.27,49300.0,18.1687,18.1999,18.1531,18.1609,49300.0
2012-10-04 14:00:00,23.28,23.3,23.22,23.29,30400.0,18.1687,18.1843,18.1218,18.1765,30400.0
2012-10-04 14:30:00,23.29,23.3,23.22,23.26,36800.0,18.1765,18.1843,18.1218,18.1531,36800.0
2012-10-04 15:00:00,23.26,23.33,23.25,23.33,48900.0,18.1531,18.2077,18.1453,18.2077,48900.0
2012-10-04 15:30:00,23.34,23.38,23.31,23.37,101800.0,18.2155,18.2467,18.1921,18.2389,101800.0
2012-10-05 09:30:00,23.44,23.53,23.31,23.4,44900.0,18.2935,18.3638,18.1921,18.2623,44900.0
2012-10-05 10:00:00,23.4,23.48,23.33,23.45,58400.0,18.2623,18.3248,18.2077,18.3013,58400.0
2012-10-05 10:30:00,23.45,23.55,23.44,23.54,34900.0,18.3013,18.3794,18.2935,18.3716,34900.0
2012-10-05 11:00:00,23.54,23.59,23.53,23.59,30600.0,18.3716,18.4106,18.3638,18.4106,30600.0
2012-10-05 11:30:00,23.58,23.66,23.57,23.65,43400.0,18.4028,18.4652,18.395,18.4574,43400.0
2012-10-05 12:00:00,23.65,23.68,23.61,23.67,44200.0,18.4574,18.4808,18.4262,18.473,44200.0
2012-10-05 12:30:00,23.68,23.7,23.64,23.68,14300.0,18.4808,18.4965,18.4496,18.4808,14300.0
2012-10-05 13:00:00,23.71,23.71,23.61,23.61,8400.0,18.5043,18.5043,18.4262,18.4262,8400.0
2012-10-05 13:30:00,23.61,23.62,23.53,23.53,16500.0,18.4262,18.434,18.3638,18.3638,16500.0
2012-10-05 14:00:00,23.53,23.56,23.48,23.48,15200.0,18.3638,18.3872,18.3248,18.3248,15200.0
2012-10-05 14:30:00,23.48,23.52,23.47,23.48,34300.0,18.3248,18.356,18.317,18.3248,34300.0
2012-10-05 15:00:00,23.48,23.5,23.45,23.49,46300.0,18.3248,18.3404,18.3013,18.3326,46300.0
2012-10-05 15:30:00,23.49,23.49,23.41,23.47,132400.0,18.3326,18.3326,18.2701,18.317,132400.0
2012-10-08 09:30:00,23.37,23.48,23.3,23.48,16000.0,18.2389,18.3248,18.1843,18.3248,16000.0
2012-10-08 10:00:00,23.48,23.61,23.47,23.61,34700.0,18.3248,18.4262,18.317,18.4262,34700.0
2012-10-08 10:30:00,23.6,23.62,23.54,23.59,47500.0,18.4184,18.434,18.3716,18.4106,47500.0
2012-10-08 11:00:00,23.59,23.61,23.53,23.54,15700.0,18.4106,18.4262,18.3638,18.3716,15700.0
2012-10-08 11:30:00,23.54,23.54,23.41,23.43,24400.0,18.3716,18.3716,18.2701,18.2857,24400.0
2012-10-08 12:00:00,23.43,23.49,23.43,23.48,11100.0,18.2857,18.3326,18.2857,18.3248,11100.0
2012-10-08 12:30:00,23.48,23.57,23.48,23.55,69400.0,18.3248,18.395,18.3248,18.3794,69400.0
2012-10-08 13:00:00,23.55,23.57,23.53,23.56,24500.0,18.3794,18.395,18.3638,18.3872,24500.0
2012-10-08 13:30:00,23.56,23.57,23.51,23.52,17400.0,18.3872,18.395,18.3482,18.356,17400.0
2012-10-08 14:00:00,23.51,23.52,23.47,23.5,16900.0,18.3482,18.356,18.317,18.3404,16900.0
2012-10-08 14:30:00,23.51,23.52,23.48,23.52,9600.0,18.3482,18.356,18.3248,18.356,9600.0
2012-10-08 15:00:00,23.52,23.57,23.52,23.54,24100.0,18.356,18.395,18.356,18.3716,24100.0
2012-10-08 15:30:00,23.54,23.54,23.48,23.49,54900.0,18.3716,18.3716,18.3248,18.3326,54900.0
2012-10-09 09:30:00,23.47,23.48,23.31,23.33,12700.0,18.317,18.3248,18.1921,18.2077,12700.0
2012-10-09 10:00:00,23.33,23.39,23.26,23.26,13600.0,18.2077,18.2545,18.1531,18.1531,13600.0
2012-10-09 10:30:00,23.26,23.3,23.07,23.13,25200.0,18.1531,18.1843,18.0048,18.0516,25200.0
2012-10-09 11:00:00,23.1,23.15,23.05,23.09,18900.0,18.0282,18.0672,17.9892,18.0204,18900.0
2012-10-09 11:30:00,23.1,23.12,23.07,23.1,13800.0,18.0282,18.0438,18.0048,18.0282,13800.0
2012-10-09 12:00:00,23.12,23.16,23.11,23.16,29100.0,18.0438,18.075,18.036,18.075,29100.0
2012-10-09 12:30:00,23.17,23.18,23.12,23.16,9800.0,18.0828,18.0906,18.0438,18.075,9800.0
2012-10-09 13:00:00,23.15,23.2,23.11,23.12,22500.0,18.0672,18.1062,18.036,18.0438,22500.0
2012-10-09 13:30:00,23.12,23.18,23.11,23.18,9700.0,18.0438,18.0906,18.036,18.0906,9700.0
2012-10-09 14:00:00,23.17,23.2,23.16,23.16,26300.0,18.0828,18.1062,18.075,18.075,26300.0
2012-10-09 14:30:00,23.16,23.24,23.15,23.21,33700.0,18.075,18.1374,18.0672,18.114,33700.0
2012-10-09 15:00:00,23.21,23.21,23.11,23.16,33100.0,18.114,18.114,18.036,18.075,33100.0
2012-10-09 15:30:00,23.16,23.18,23.14,23.16,70400.0,18.075,18.0906,18.0594,18.075,70400.0
2012-10-10 09:30:00,23.13,23.14,22.85,22.87,156400.0,18.0516,18.0594,17.8331,17.8487,156400.0
2012-10-10 10:00:00,22.88,22.97,22.84,22.92,35500.0,17.8565,17.9267,17.8253,17.8877,35500.0
2012-10-10 10:30:00,22.93,22.95,22.8,22.84,130300.0,17.8955,17.9111,17.7941,17.8253,130300.0
2012-10-10 11:00:00,22.84,22.85,22.72,22.74,43000.0,17.8253,17.8331,17.7316,17.7472,43000.0
2012-10-10 11:30:00,22.75,22.75,22.63,22.65,29700.0,17.755,17.755,17.6614,17.677,29700.0
2012-10-10 12:00:00,22.65,22.81,22.64,22.79,35100.0,17.677,17.8019,17.6692,17.7863,35100.0
2012-10-10 12:30:00,22.77,22.82,22.74,22.77,48100.0,17.7706,17.8097,17.7472,17.7706,48100.0
2012-10-10 13:00:00,22.79,22.81,22.7,22.73,40300.0,17.7863,17.8019,17.716,17.7394,40300.0
2012-10-10 13:30:00,22.73,22.75,22.61,22.67,40600.0,17.7394,17.755,17.6458,17.6926,40600.0
2012-10-10 14:00:00,22.68,22.81,22.68,22.78,31500.0,17.7004,17.8019,17.7004,17.7784,31500.0
2012-10-10 14:30:00,22.78,22.81,22.75,22.79,35300.0,17.7784,17.8019,17.755,17.7863,35300.0
2012-10-10 15:00:00,22.79,22.86,22.78,22.85,63200.0,17.7863,17.8409,17.7784,17.8331,63200.0
2012-10-10 15:30:00,22.85,22.87,22.79,22.81,96000.0,17.8331,17.8487,17.7863,17.8019,96000.0
2012-10-11 09:30:00,22.91,23.06,22.87,23.02,40400.0,17.8799,17.997,17.8487,17.9658,40400.0
2012-10-11 10:00:00,23.02,23.22,22.96,23.22,41400.0,17.9658,18.1218,17.9189,18.1218,41400.0
2012-10-11 10:30:00,23.22,23.29,23.16,23.29,28500.0,18.1218,18.1765,18.075,18.1765,28500.0
2012-10-11 11:00:00,23.3,23.32,23.2,23.23,11300.0,18.1843,18.1999,18.1062,18.1296,11300.0
2012-10-11 11:30:00,23.23,23.23,23.12,23.14,23200.0,18.1296,18.1296,18.0438,18.0594,23200.0
2012-10-11 12:00:00,23.14,23.15,23.03,23.05,12400.0,18.0594,18.0672,17.9736,17.9892,12400.0
2012-10-11 12:30:00,23.05,23.12,23.05,23.06,13800.0,17.9892,18.0438,17.9892,17.997,13800.0
2012-10-11 13:00:00,23.05,23.07,23.01,23.05,12800.0,17.9892,18.0048,17.9579,17.9892,12800.0
2012-10-11 13:30:00,23.06,23.07,22.99,23.06,23100.0,17.997,18.0048,17.9423,17.997,23100.0
2012-10-11 14:00:00,23.07,23.1,23.04,23.06,31400.0,18.0048,18.0282,17.9814,17.997,31400.0
2012-10-11 14:30:00,23.07,23.09,23.01,23.03,34800.0,18.0048,18.0204,17.9579,17.9736,34800.0
2012-10-11 15:00:00,23.03,23.05,22.99,23.02,28300.0,17.9736,17.9892,17.9423,17.9658,28300.0
2012-10-11 15:30:00,23.02,23.03,22.94,22.98,89900.0,17.9658,17.9736,17.9033,17.9345,89900.0
2012-10-12 09:30:00,23.0,23.12,22.92,23.12,19100.0,17.9501,18.0438,17.8877,18.0438,19100.0
2012-10-12 10:00:00,23.13,23.21,23.08,23.11,38600.0,18.0516,18.114,18.0126,18.036,38600.0
2012-10-12 10:30:00,23.1,23.12,23.05,23.06,18800.0,18.0282,18.0438,17.9892,17.997,18800.0
2012-10-12 11:00:00,23.05,23.06,22.97,23.0,10600.0,17.9892,17.997,17.9267,17.9501,10600.0
2012-10-12 11:30:00,23.0,23.05,22.96,23.05,23700.0,17.9501,17.9892,17.9189,17.9892,23700.0
2012-10-12 12:00:00,23.04,23.06,23.02,23.05,17500.0,17.9814,17.997,17.9658,17.9892,17500.0
2012-10-12 12:30:00,23.06,23.06,23.0,23.01,11000.0,17.997,17.997,17.9501,17.9579,11000.0
2012-10-12 13:00:00,23.02,23.04,23.01,23.01,12300.0,17.9658,17.9814,17.9579,17.9579,12300.0
2012-10-12 13:30:00,23.0,23.0,22.94,22.99,12100.0,17.9501,17.9501,17.9033,17.9423,12100.0
2012-10-12 14:00:00,22.99,23.03,22.98,23.01,18600.0,17.9423,17.9736,17.9345,17.9579,18600.0
2012-10-12 14:30:00,23.01,23.02,22.98,23.01,31000.0,17.9579,17.9658,17.9345,17.9579,31000.0
2012-10-12 15:00:00,23.02,23.04,22.99,23.02,31000.0,17.9658,17.9814,17.9423,17.9658,31000.0
2012-10-12 15:30:00,23.02,23.04,23.0,23.02,61400.0,17.9658,17.9814,17.9501,17.9658,61400.0
2012-10-15 09:30:00,23.04,23.17,22.94,22.94,46600.0,17.9814,18.0828,17.9033,17.9033,46600.0
2012-10-15 10:00:00,22.94,23.03,22.9,23.01,19700.0,17.9033,17.9736,17.8721,17.9579,19700.0
2012-10-15 10:30:00,23.01,23.05,23.0,23.05,12600.0,17.9579,17.9892,17.9501,17.9892,12600.0
2012-10-15 11:00:00,23.05,23.16,23.01,23.12,17300.0,17.9892,18.075,17.9579,18.0438,17300.0
2012-10-15 11:30:00,23.14,23.26,23.1,23.12,34100.0,18.0594,18.1531,18.0282,18.0438,34100.0
2012-10-15 12:00:00,23.12,23.21,23.09,23.2,17900.0,18.0438,18.114,18.0204,18.1062,17900.0
2012-10-15 12:30:00,23.22,23.29,23.21,23.26,9900.0,18.1218,18.1765,18.114,18.1531,9900.0
2012-10-15 13:00:00,23.26,23.32,23.26,23.32,8100.0,18.1531,18.1999,18.1531,18.1999,8100.0
2012-10-15 13:30:00,23.3,23.33,23.25,23.26,13900.0,18.1843,18.2077,18.1453,18.1531,13900.0
2012-10-15 14:00:00,23.27,23.32,23.24,23.27,12900.0,18.1609,18.1999,18.1374,18.1609,12900.0
2012-10-15 14:30:00,23.27,23.3,23.23,23.29,19100.0,18.1609,18.1843,18.1296,18.1765,19100.0
2012-10-15 15:00:00,23.29,23.34,23.27,23.29,28700.0,18.1765,18.2155,18.1609,18.1765,28700.0
2012-10-15 15:30:00,23.29,23.35,23.28,23.33,62400.0,18.1765,18.2233,18.1687,18.2077,62400.0
2012-10-16 09:30:00,23.44,23.46,23.28,23.39,33500.0,18.2935,18.3091,18.1687,18.2545,33500.0
2012-10-16 10:00:00,23.4,23.52,23.39,23.52,44900.0,18.2623,18.356,18.2545,18.356,44900.0
2012-10-16 10:30:00,23.53,23.54,23.46,23.5,44000.0,18.3638,18.3716,18.3091,18.3404,44000.0
2012-10-16 11:00:00,23.49,23.59,23.48,23.59,22400.0,18.3326,18.4106,18.3248,18.4106,22400.0
2012-10-16 11:30:00,23.59,23.59,23.5,23.55,18700.0,18.4106,18.4106,18.3404,18.3794,18700.0
2012-10-16 12:00:00,23.57,23.63,23.54,23.61,50600.0,18.395,18.4418,18.3716,18.4262,50600.0
2012-10-16 12:30:00,23.62,23.64,23.61,23.64,38700.0,18.434,18.4496,18.4262,18.4496,38700.0
2012-10-16 13:00:00,23.63,23.64,23.59,23.62,61200.0,18.4418,18.4496,18.4106,18.434,61200.0
2012-10-16 13:30:00,23.63,23.74,23.62,23.73,49700.0,18.4418,18.5277,18.434,18.5199,49700.0
2012-10-16 14:00:00,23.72,24.11,23.72,23.89,243700.0,18.5121,18.8164,18.5121,18.6447,243700.0
2012-10-16 14:30:00,23.88,23.91,23.72,23.79,59000.0,18.6369,18.6603,18.5121,18.5667,59000.0
2012-10-16 15:00:00,23.8,23.81,23.68,23.81,74900.0,18.5745,18.5823,18.4808,18.5823,74900.0
2012-10-16 15:30:00,23.81,23.83,23.77,23.78,148800.0,18.5823,18.5979,18.5511,18.5589,148800.0
2012-10-17 09:30:00,23.85,23.95,23.69,23.81,64400.0,18.6135,18.6916,18.4886,18.5823,64400.0
2012-10-17 10:00:00,23.81,23.94,23.77,23.92,11700.0,18.5823,18.6838,18.5511,18.6681,11700.0
2012-10-17 10:30:00,23.95,24.0,23.91,23.99,26000.0,18.6916,18.7306,18.6603,18.7228,26000.0
2012-10-17 11:00:00,23.99,24.19,23.98,24.19,48900.0,18.7228,18.8789,18.715,18.8789,48900.0
2012-10-17 11:30:00,24.18,24.3,24.17,24.26,39500.0,18.8711,18.9647,18.8633,18.9335,39500.0
2012-10-17 12:00:00,24.26,24.39,24.24,24.35,33900.0,18.9335,19.035,18.9179,19.0037,33900.0
2012-10-17 12:30:00,24.35,24.36,24.31,24.36,19300.0,19.0037,19.0115,18.9725,19.0115,19300.0
2012-10-17 13:00:00,24.36,24.41,24.36,24.36,19500.0,19.0115,19.0506,19.0115,19.0115,19500.0
2012-10-17 13:30:00,24.37,24.48,24.3,24.43,66400.0,19.0193,19.1052,18.9647,19.0662,66400.0
2012-10-17 14:00:00,24.46,24.46,24.35,24.37,23800.0,19.0896,19.0896,19.0037,19.0193,23800.0
2012-10-17 14:30:00,24.36,24.44,24.33,24.38,52300.0,19.0115,19.074,18.9881,19.0272,52300.0
2012-10-17 15:00:00,24.38,24.41,24.33,24.38,81500.0,19.0272,19.0506,18.9881,19.0272,81500.0
2012-10-17 15:30:00,24.37,24.42,24.34,24.36,208300.0,19.0193,19.0584,18.9959,19.0115,208300.0
2012-10-18 09:30:00,24.31,24.41,24.25,24.41,28500.0,18.9725,19.0506,18.9257,19.0506,28500.0
2012-10-18 10:00:00,24.4,24.41,24.33,24.38,18200.0,19.0428,19.0506,18.9881,19.0272,18200.0
2012-10-18 10:30:00,24.41,24.49,24.35,24.45,33600.0,19.0506,19.113,19.0037,19.0818,33600.0
2012-10-18 11:00:00,24.43,24.47,24.4,24.45,16700.0,19.0662,19.0974,19.0428,19.0818,16700.0
2012-10-18 11:30:00,24.46,24.55,24.46,24.52,26700.0,19.0896,19.1598,19.0896,19.1364,26700.0
2012-10-18 12:00:00,24.54,24.57,24.49,24.5,23800.0,19.152,19.1754,19.113,19.1208,23800.0
2012-10-18 12:30:00,24.51,24.52,24.45,24.48,21400.0,19.1286,19.1364,19.0818,19.1052,21400.0
2012-10-18 13:00:00,24.49,24.51,24.44,24.48,26200.0,19.113,19.1286,19.074,19.1052,26200.0
2012-10-18 13:30:00,24.47,24.51,24.44,24.47,30800.0,19.0974,19.1286,19.074,19.0974,30800.0
2012-10-18 14:00:00,24.47,24.57,24.45,24.51,32800.0,19.0974,19.1754,19.0818,19.1286,32800.0
2012-10-18 14:30:00,24.5,24.52,24.45,24.5,40600.0,19.1208,19.1364,19.0818,19.1208,40600.0
2012-10-18 15:00:00,24.5,24.55,24.46,24.52,75100.0,19.1208,19.1598,19.0896,19.1364,75100.0
2012-10-18 15:30:00,24.51,24.57,24.51,24.55,93200.0,19.1286,19.1754,19.1286,19.1598,93200.0
2012-10-19 09:30:00,24.51,24.57,24.44,24.48,14400.0,19.1286,19.1754,19.074,19.1052,14400.0
2012-10-19 10:00:00,24.45,24.48,24.37,24.37,33100.0,19.0818,19.1052,19.0193,19.0193,33100.0
2012-10-19 10:30:00,24.38,24.39,24.33,24.38,16400.0,19.0272,19.035,18.9881,19.0272,16400.0
2012-10-19 11:00:00,24.37,24.39,24.35,24.39,24500.0,19.0193,19.035,19.0037,19.035,24500.0
2012-10-19 11:30:00,24.38,24.38,24.31,24.33,37700.0,19.0272,19.0272,18.9725,18.9881,37700.0
2012-10-19 12:00:00,24.34,24.35,24.32,24.35,15700.0,18.9959,19.0037,18.9803,19.0037,15700.0
2012-10-19 12:30:00,24.35,24.41,24.32,24.32,22200.0,19.0037,19.0506,18.9803,18.9803,22200.0
2012-10-19 13:00:00,24.32,24.36,24.32,24.36,13100.0,18.9803,19.0115,18.9803,19.0115,13100.0
2012-10-19 13:30:00,24.35,24.38,24.34,24.37,44700.0,19.0037,19.0272,18.9959,19.0193,44700.0
2012-10-19 14:00:00,24.35,24.37,24.34,24.35,57000.0,19.0037,19.0193,18.9959,19.0037,57000.0
2012-10-19 14:30:00,24.35,24.37,24.34,24.36,46600.0,19.0037,19.0193,18.9959,19.0115,46600.0
2012-10-19 15:00:00,24.36,24.44,24.35,24.4,45900.0,19.0115,19.074,19.0037,19.0428,45900.0
2012-10-19 15:30:00,24.4,24.44,24.38,24.38,81100.0,19.0428,19.074,19.0272,19.0272,81100.0
2012-10-22 09:30:00,24.4,24.6,24.26,24.5,52500.0,19.0428,19.1988,18.9335,19.1208,52500.0
2012-10-22 10:00:00,24.48,24.48,24.35,24.43,15500.0,19.1052,19.1052,19.0037,19.0662,15500.0
2012-10-22 10:30:00,24.42,24.43,24.34,24.39,41600.0,19.0584,19.0662,18.9959,19.035,41600.0
2012-10-22 11:00:00,24.39,24.45,24.36,24.44,26600.0,19.035,19.0818,19.0115,19.074,26600.0
2012-10-22 11:30:00,24.43,24.45,24.38,24.41,21300.0,19.0662,19.0818,19.0272,19.0506,21300.0
2012-10-22 12:00:00,24.41,24.46,24.4,24.45,11100.0,19.0506,19.0896,19.0428,19.0818,11100.0
2012-10-22 12:30:00,24.45,24.48,24.42,24.45,6600.0,19.0818,19.1052,19.0584,19.0818,6600.0
2012-10-22 13:00:00,24.45,24.46,24.35,24.37,17000.0,19.0818,19.0896,19.0037,19.0193,17000.0
2012-10-22 13:30:00,24.36,24.41,24.32,24.36,33600.0,19.0115,19.0506,18.9803,19.0115,33600.0
2012-10-22 14:00:00,24.35,24.4,24.35,24.38,52100.0,19.0037,19.0428,19.0037,19.0272,52100.0
2012-10-22 14:30:00,24.38,24.42,24.35,24.41,36700.0,19.0272,19.0584,19.0037,19.0506,36700.0
2012-10-22 15:00:00,24.4,24.43,24.38,24.43,44200.0,19.0428,19.0662,19.0272,19.0662,44200.0
2012-10-22 15:30:00,24.43,24.52,24.41,24.5,112000.0,19.0662,19.1364,19.0506,19.1208,112000.0
2012-10-23 09:30:00,24.3,24.39,24.3,24.36,64000.0,18.9647,19.035,18.9647,19.0115,64000.0
2012-10-23 10:00:00,24.34,24.36,24.31,24.35,47900.0,18.9959,19.0115,18.9725,19.0037,47900.0
2012-10-23 10:30:00,24.34,24.35,24.31,24.32,38300.0,18.9959,19.0037,18.9725,18.9803,38300.0
2012-10-23 11:00:00,24.31,24.31,24.23,24.26,36300.0,18.9725,18.9725,18.9101,18.9335,36300.0
2012-10-23 11:30:00,24.25,24.26,24.12,24.17,26300.0,18.9257,18.9335,18.8242,18.8633,26300.0
2012-10-23 12:00:00,24.18,24.24,24.16,24.21,10500.0,18.8711,18.9179,18.8555,18.8945,10500.0
2012-10-23 12:30:00,24.21,24.32,24.2,24.3,33700.0,18.8945,18.9803,18.8867,18.9647,33700.0
2012-10-23 13:00:00,24.31,24.36,24.28,24.28,69900.0,18.9725,19.0115,18.9491,18.9491,69900.0
2012-10-23 13:30:00,24.27,24.32,24.24,24.32,23400.0,18.9413,18.9803,18.9179,18.9803,23400.0
2012-10-23 14:00:00,24.33,24.36,24.29,24.35,34900.0,18.9881,19.0115,18.9569,19.0037,34900.0
2012-10-23 14:30:00,24.35,24.42,24.33,24.36,58000.0,19.0037,19.0584,18.9881,19.0115,58000.0
2012-10-23 15:00:00,24.37,24.51,24.33,24.51,78300.0,19.0193,19.1286,18.9881,19.1286,78300.0
2012-10-23 15:30:00,24.51,24.51,24.38,24.45,155000.0,19.1286,19.1286,19.0272,19.0818,155000.0
2012-10-24 09:30:00,24.44,24.55,24.27,24.35,48600.0,19.074,19.1598,18.9413,19.0037,48600.0
2012-10-24 10:00:00,24.35,24.36,24.3,24.32,61900.0,19.0037,19.0115,18.9647,18.9803,61900.0
2012-10-24 10:30:00,24.33,24.36,24.27,24.31,124000.0,18.9881,19.0115,18.9413,18.9725,124000.0
2012-10-24 11:00:00,24.31,24.33,24.28,24.32,55700.0,18.9725,18.9881,18.9491,18.9803,55700.0
2012-10-24 11:30:00,24.3,24.39,24.3,24.39,25200.0,18.9647,19.035,18.9647,19.035,25200.0
2012-10-24 12:00:00,24.39,24.4,24.35,24.4,27600.0,19.035,19.0428,19.0037,19.0428,27600.0
2012-10-24 12:30:00,24.4,24.41,24.37,24.38,28700.0,19.0428,19.0506,19.0193,19.0272,28700.0
2012-10-24 13:00:00,24.39,24.4,24.33,24.35,38900.0,19.035,19.0428,18.9881,19.0037,38900.0
2012-10-24 13:30:00,24.36,24.38,24.28,24.28,26000.0,19.0115,19.0272,18.9491,18.9491,26000.0
2012-10-24 14:00:00,24.27,24.29,24.17,24.25,24800.0,18.9413,18.9569,18.8633,18.9257,24800.0
2012-10-24 14:30:00,24.26,24.27,24.18,24.19,9500.0,18.9335,18.9413,18.8711,18.8789,9500.0
2012-10-24 15:00:00,24.18,24.21,24.1,24.13,31300.0,18.8711,18.8945,18.8086,18.832,31300.0
2012-10-24 15:30:00,24.14,24.14,23.98,24.02,132500.0,18.8398,18.8398,18.715,18.7462,132500.0
2012-10-25 09:30:00,24.12,24.39,24.12,24.24,82400.0,18.8242,19.035,18.8242,18.9179,82400.0
2012-10-25 10:00:00,24.23,24.27,24.17,24.21,31700.0,18.9101,18.9413,18.8633,18.8945,31700.0
2012-10-25 10:30:00,24.22,24.23,24.11,24.18,16600.0,18.9023,18.9101,18.8164,18.8711,16600.0
2012-10-25 11:00:00,24.18,24.21,24.12,24.13,16200.0,18.8711,18.8945,18.8242,18.832,16200.0
2012-10-25 11:30:00,24.14,24.15,24.02,24.05,17000.0,18.8398,18.8477,18.7462,18.7696,17000.0
2012-10-25 12:00:00,24.06,24.07,23.99,24.06,29800.0,18.7774,18.7852,18.7228,18.7774,29800.0
2012-10-25 12:30:00,24.05,24.14,23.98,24.14,11800.0,18.7696,18.8398,18.715,18.8398,11800.0
2012-10-25 13:00:00,24.14,24.17,24.09,24.13,8600.0,18.8398,18.8633,18.8008,18.832,8600.0
2012-10-25 13:30:00,24.14,24.14,24.05,24.1,10700.0,18.8398,18.8398,18.7696,18.8086,10700.0
2012-10-25 14:00:00,24.09,24.14,24.06,24.07,6300.0,18.8008,18.8398,18.7774,18.7852,6300.0
2012-10-25 14:30:00,24.08,24.19,24.08,24.14,7100.0,18.793,18.8789,18.793,18.8398,7100.0
2012-10-25 15:00:00,24.14,24.15,24.08,24.08,12500.0,18.8398,18.8477,18.793,18.793,12500.0
2012-10-25 15:30:00,24.09,24.15,24.05,24.15,63800.0,18.8008,18.8477,18.7696,18.8477,63800.0
2012-10-26 09:30:00,24.1,24.24,24.04,24.16,39500.0,18.8086,18.9179,18.7618,18.8555,39500.0
2012-10-26 10:00:00,24.16,24.28,24.16,24.21,41000.0,18.8555,18.9491,18.8555,18.8945,41000.0
2012-10-26 10:30:00,24.22,24.23,24.09,24.15,38000.0,18.9023,18.9101,18.8008,18.8477,38000.0
2012-10-26 11:00:00,24.12,24.17,24.1,24.17,13200.0,18.8242,18.8633,18.8086,18.8633,13200.0
2012-10-26 11:30:00,24.15,24.26,24.15,24.25,11800.0,18.8477,18.9335,18.8477,18.9257,11800.0
2012-10-26 12:00:00,24.23,24.24,24.17,24.22,24600.0,18.9101,18.9179,18.8633,18.9023,24600.0
2012-10-26 12:30:00,24.21,24.26,24.17,24.25,8000.0,18.8945,18.9335,18.8633,18.9257,8000.0
2012-10-26 13:00:00,24.25,24.27,24.2,24.25,11400.0,18.9257,18.9413,18.8867,18.9257,11400.0
2012-10-26 13:30:00,24.25,24.31,24.24,24.26,55300.0,18.9257,18.9725,18.9179,18.9335,55300.0
2012-10-26 14:00:00,24.26,24.34,24.26,24.33,8400.0,18.9335,18.9959,18.9335,18.9881,8400.0
2012-10-26 14:30:00,24.33,24.36,24.23,24.26,17100.0,18.9881,19.0115,18.9101,18.9335,17100.0
2012-10-26 15:00:00,24.26,24.36,24.26,24.36,34400.0,18.9335,19.0115,18.9335,19.0115,34400.0
2012-10-26 15:30:00,24.36,24.36,24.27,24.29,84000.0,19.0115,19.0115,18.9413,18.9569,84000.0
2012-10-31 09:30:00,24.36,24.55,24.29,24.45,34500.0,19.0115,19.1598,18.9569,19.0818,34500.0
2012-10-31 10:00:00,24.45,24.49,24.4,24.43,23400.0,19.0818,19.113,19.0428,19.0662,23400.0
2012-10-31 10:30:00,24.43,24.5,24.4,24.45,35400.0,19.0662,19.1208,19.0428,19.0818,35400.0
2012-10-31 11:00:00,24.47,24.48,24.4,24.43,22800.0,19.0974,19.1052,19.0428,19.0662,22800.0
2012-10-31 11:30:00,24.46,24.49,24.38,24.46,16300.0,19.0896,19.113,19.0272,19.0896,16300.0
2012-10-31 12:00:00,24.47,24.48,24.41,24.42,22000.0,19.0974,19.1052,19.0506,19.0584,22000.0
2012-10-31 12:30:00,24.41,24.46,24.34,24.44,35000.0,19.0506,19.0896,18.9959,19.074,35000.0
2012-10-31 13:00:00,24.44,24.53,24.41,24.5,23800.0,19.074,19.1442,19.0506,19.1208,23800.0
2012-10-31 13:30:00,24.51,24.54,24.4,24.4,23100.0,19.1286,19.152,19.0428,19.0428,23100.0
2012-10-31 14:00:00,24.4,24.5,24.4,24.5,25500.0,19.0428,19.1208,19.0428,19.1208,25500.0
2012-10-31 14:30:00,24.49,24.53,24.44,24.5,20500.0,19.113,19.1442,19.074,19.1208,20500.0
2012-10-31 15:00:00,24.5,24.58,24.49,24.52,39400.0,19.1208,19.1832,19.113,19.1364,39400.0
2012-10-31 15:30:00,24.53,24.72,24.53,24.71,142800.0,19.1442,19.2925,19.1442,19.2847,142800.0
2012-11-01 09:30:00,24.72,25.0,24.45,24.98,54900.0,19.2925,19.511,19.0818,19.4954,54900.0
2012-11-01 10:00:00,24.97,25.11,24.94,25.0,63700.0,19.4876,19.5969,19.4642,19.511,63700.0
2012-11-01 10:30:00,25.0,25.21,24.99,25.13,48600.0,19.511,19.6749,19.5032,19.6125,48600.0
2012-11-01 11:00:00,25.16,25.2,25.09,25.17,38100.0,19.6359,19.6671,19.5813,19.6437,38100.0
2012-11-01 11:30:00,25.18,25.18,25.04,25.04,59300.0,19.6515,19.6515,19.5422,19.5422,59300.0
2012-11-01 12:00:00,25.04,25.09,24.99,25.05,29000.0,19.5422,19.5813,19.5032,19.55,29000.0
2012-11-01 12:30:00,25.05,25.06,24.99,25.02,32100.0,19.55,19.5579,19.5032,19.5266,32100.0
2012-11-01 13:00:00,25.02,25.14,25.01,25.14,26500.0,19.5266,19.6203,19.5188,19.6203,26500.0
2012-11-01 13:30:00,25.14,25.15,24.98,25.03,58400.0,19.6203,19.6281,19.4954,19.5344,58400.0
2012-11-01 14:00:00,25.05,25.05,24.91,24.96,22000.0,19.55,19.55,19.4408,19.4798,22000.0
2012-11-01 14:30:00,24.96,25.03,24.94,24.94,22000.0,19.4798,19.5344,19.4642,19.4642,22000.0
2012-11-01 15:00:00,24.95,24.96,24.91,24.92,44200.0,19.472,19.4798,19.4408,19.4486,44200.0
2012-11-01 15:30:00,24.92,24.95,24.85,24.94,126300.0,19.4486,19.472,19.394,19.4642,126300.0
2012-11-02 09:30:00,25.04,25.07,24.74,24.78,48200.0,19.5422,19.5657,19.3081,19.3393,48200.0
2012-11-02 10:00:00,24.77,24.8,24.51,24.53,33000.0,19.3315,19.3549,19.1286,19.1442,33000.0
2012-11-02 10:30:00,24.53,24.7,24.51,24.66,41300.0,19.1442,19.2769,19.1286,19.2457,41300.0
2012-11-02 11:00:00,24.68,24.7,24.63,24.68,17400.0,19.2613,19.2769,19.2223,19.2613,17400.0
2012-11-02 11:30:00,24.69,24.69,24.61,24.65,12900.0,19.2691,19.2691,19.2067,19.2379,12900.0
2012-11-02 12:00:00,24.67,24.72,24.65,24.68,14000.0,19.2535,19.2925,19.2379,19.2613,14000.0
2012-11-02 12:30:00,24.7,24.7,24.64,24.64,13300.0,19.2769,19.2769,19.2301,19.2301,13300.0
2012-11-02 13:00:00,24.66,24.69,24.64,24.69,8900.0,19.2457,19.2691,19.2301,19.2691,8900.0
2012-11-02 13:30:00,24.68,24.69,24.5,24.5,22600.0,19.2613,19.2691,19.1208,19.1208,22600.0
2012-11-02 14:00:00,24.51,24.6,24.48,24.57,37800.0,19.1286,19.1988,19.1052,19.1754,37800.0
2012-11-02 14:30:00,24.57,24.58,24.48,24.51,46000.0,19.1754,19.1832,19.1052,19.1286,46000.0
2012-11-02 15:00:00,24.53,24.55,24.47,24.5,73200.0,19.1442,19.1598,19.0974,19.1208,73200.0
2012-11-02 15:30:00,24.51,24.55,24.48,24.5,144100.0,19.1286,19.1598,19.1052,19.1208,144100.0
2012-11-05 09:30:00,24.59,24.64,24.32,24.58,34100.0,19.191,19.2301,18.9803,19.1832,34100.0
2012-11-05 10:00:00,24.57,24.65,24.54,24.56,17500.0,19.1754,19.2379,19.152,19.1676,17500.0
2012-11-05 10:30:00,24.57,24.67,24.57,24.67,16700.0,19.1754,19.2535,19.1754,19.2535,16700.0
2012-11-05 11:00:00,24.68,24.73,24.65,24.68,17500.0,19.2613,19.3003,19.2379,19.2613,17500.0
2012-11-05 11:30:00,24.67,24.68,24.57,24.59,19400.0,19.2535,19.2613,19.1754,19.191,19400.0
2012-11-05 12:00:00,24.59,24.62,24.57,24.58,18000.0,19.191,19.2145,19.1754,19.1832,18000.0
2012-11-05 12:30:00,24.57,24.66,24.54,24.66,17200.0,19.1754,19.2457,19.152,19.2457,17200.0
2012-11-05 13:00:00,24.66,24.69,24.65,24.66,33200.0,19.2457,19.2691,19.2379,19.2457,33200.0
2012-11-05 13:30:00,24.67,24.82,24.66,24.82,63800.0,19.2535,19.3705,19.2457,19.3705,63800.0
2012-11-05 14:00:00,24.81,24.87,24.79,24.8,55800.0,19.3627,19.4096,19.3471,19.3549,55800.0
2012-11-05 14:30:00,24.8,24.86,24.78,24.81,43600.0,19.3549,19.4018,19.3393,19.3627,43600.0
2012-11-05 15:00:00,24.82,24.89,24.78,24.85,46500.0,19.3705,19.4252,19.3393,19.394,46500.0
2012-11-05 15:30:00,24.86,25.07,24.85,25.06,189700.0,19.4018,19.5657,19.394,19.5579,189700.0
2012-11-06 09:30:00,25.31,25.31,24.25,24.8,139200.0,19.753,19.753,18.9257,19.3549,139200.0
2012-11-06 10:00:00,24.8,24.95,24.63,24.76,126100.0,19.3549,19.472,19.2223,19.3237,126100.0
2012-11-06 10:30:00,24.76,24.98,24.71,24.83,103200.0,19.3237,19.4954,19.2847,19.3784,103200.0
2012-11-06 11:00:00,24.83,24.83,24.64,24.74,59100.0,19.3784,19.3784,19.2301,19.3081,59100.0
2012-11-06 11:30:00,24.73,25.24,24.73,25.23,115200.0,19.3003,19.6983,19.3003,19.6905,115200.0
2012-11-06 12:00:00,25.23,25.4,25.16,25.18,69000.0,19.6905,19.8232,19.6359,19.6515,69000.0
2012-11-06 12:30:00,25.18,25.21,25.1,25.2,45300.0,19.6515,19.6749,19.5891,19.6671,45300.0
2012-11-06 13:00:00,25.2,25.31,25.14,25.29,67100.0,19.6671,19.753,19.6203,19.7374,67100.0
2012-11-06 13:30:00,25.29,25.35,25.22,25.3,45800.0,19.7374,19.7842,19.6827,19.7452,45800.0
2012-11-06 14:00:00,25.28,25.37,25.24,25.25,55400.0,19.7295,19.7998,19.6983,19.7061,55400.0
2012-11-06 14:30:00,25.26,25.35,25.21,25.29,59900.0,19.7139,19.7842,19.6749,19.7374,59900.0
2012-11-06 15:00:00,25.3,25.34,25.26,25.32,75400.0,19.7452,19.7764,19.7139,19.7608,75400.0
2012-11-06 15:30:00,25.32,25.43,25.27,25.41,213600.0,19.7608,19.8466,19.7217,19.831,213600.0
2012-11-07 09:30:00,25.4,25.8,25.4,25.77,151800.0,19.8232,20.1354,19.8232,20.112,151800.0
2012-11-07 10:00:00,25.76,25.82,25.57,25.61,84000.0,20.1042,20.151,19.9559,19.9871,84000.0
2012-11-07 10:30:00,25.61,25.67,25.53,25.54,57500.0,19.9871,20.0339,19.9247,19.9325,57500.0
2012-11-07 11:00:00,25.56,25.63,25.41,25.41,42800.0,19.9481,20.0027,19.831,19.831,42800.0
2012-11-07 11:30:00,25.39,25.53,25.36,25.48,66700.0,19.8154,19.9247,19.792,19.8856,66700.0
2012-11-07 12:00:00,25.47,25.5,25.42,25.46,34900.0,19.8778,19.9012,19.8388,19.87,34900.0
2012-11-07 12:30:00,25.45,25.5,25.43,25.5,115900.0,19.8622,19.9012,19.8466,19.9012,115900.0
2012-11-07 13:00:00,25.5,25.78,25.49,25.72,151900.0,19.9012,20.1198,19.8934,20.0729,151900.0
2012-11-07 13:30:00,25.72,25.8,25.69,25.7,74200.0,20.0729,20.1354,20.0495,20.0573,74200.0
2012-11-07 14:00:00,25.7,26.11,25.7,26.04,110800.0,20.0573,20.3773,20.0573,20.3227,110800.0
2012-11-07 14:30:00,26.04,26.35,25.99,26.33,134900.0,20.3227,20.5646,20.2837,20.549,134900.0
2012-11-07 15:00:00,26.33,26.44,26.17,26.37,175900.0,20.549,20.6349,20.4241,20.5802,175900.0
2012-11-07 15:30:00,26.37,26.48,26.2,26.23,296200.0,20.5802,20.6661,20.4476,20.471,296200.0
2012-11-08 09:30:00,26.32,26.5,26.26,26.49,122100.0,20.5412,20.6817,20.4944,20.6739,122100.0
2012-11-08 10:00:00,26.49,26.72,26.47,26.7,164500.0,20.6739,20.8534,20.6583,20.8378,164500.0
2012-11-08 10:30:00,26.7,26.81,26.61,26.62,186000.0,20.8378,20.9236,20.7675,20.7753,186000.0
2012-11-08 11:00:00,26.63,26.76,26.56,26.76,129500.0,20.7831,20.8846,20.7285,20.8846,129500.0
2012-11-08 11:30:00,26.75,26.98,26.71,26.9,214000.0,20.8768,21.0563,20.8456,20.9939,214000.0
2012-11-08 12:00:00,26.86,26.89,26.63,26.63,88700.0,20.9626,20.9861,20.7831,20.7831,88700.0
2012-11-08 12:30:00,26.62,26.69,26.6,26.65,73700.0,20.7753,20.83,20.7597,20.7988,73700.0
2012-11-08 13:00:00,26.64,26.69,26.32,26.36,83600.0,20.7909,20.83,20.5412,20.5724,83600.0
2012-11-08 13:30:00,26.36,26.52,26.34,26.46,44700.0,20.5724,20.6973,20.5568,20.6505,44700.0
2012-11-08 14:00:00,26.46,26.57,26.41,26.43,96600.0,20.6505,20.7363,20.6114,20.6271,96600.0
2012-11-08 14:30:00,26.44,26.44,26.33,26.4,58100.0,20.6349,20.6349,20.549,20.6036,58100.0
2012-11-08 15:00:00,26.4,26.4,26.26,26.3,82900.0,20.6036,20.6036,20.4944,20.5256,82900.0
2012-11-08 15:30:00,26.3,26.3,26.21,26.27,163600.0,20.5256,20.5256,20.4554,20.5022,163600.0
2012-11-09 09:30:00,26.2,26.25,26.06,26.15,48900.0,20.4476,20.4866,20.3383,20.4085,48900.0
2012-11-09 10:00:00,26.19,26.29,26.1,26.15,40300.0,20.4398,20.5178,20.3695,20.4085,40300.0
2012-11-09 10:30:00,26.12,26.13,26.04,26.07,52400.0,20.3851,20.3929,20.3227,20.3461,52400.0
2012-11-09 11:00:00,26.07,26.15,26.05,26.15,45500.0,20.3461,20.4085,20.3305,20.4085,45500.0
2012-11-09 11:30:00,26.15,26.18,26.1,26.18,31000.0,20.4085,20.4319,20.3695,20.4319,31000.0
2012-11-09 12:00:00,26.18,26.2,26.08,26.12,36700.0,20.4319,20.4476,20.3539,20.3851,36700.0
2012-11-09 12:30:00,26.12,26.14,26.0,26.04,38700.0,20.3851,20.4007,20.2915,20.3227,38700.0
2012-11-09 13:00:00,26.04,26.06,25.86,25.88,68000.0,20.3227,20.3383,20.1822,20.1978,68000.0
2012-11-09 13:30:00,25.87,25.88,25.77,25.83,60700.0,20.19,20.1978,20.112,20.1588,60700.0
2012-11-09 14:00:00,25.83,25.87,25.79,25.82,95100.0,20.1588,20.19,20.1276,20.151,95100.0
2012-11-09 14:30:00,25.82,25.86,25.75,25.77,68400.0,20.151,20.1822,20.0964,20.112,68400.0
2012-11-09 15:00:00,25.78,25.82,25.74,25.78,71200.0,20.1198,20.151,20.0886,20.1198,71200.0
2012-11-09 15:30:00,25.78,25.86,25.73,25.84,119500.0,20.1198,20.1822,20.0807,20.1666,119500.0
2012-11-12 09:30:00,25.87,26.14,25.84,25.99,49500.0,20.19,20.4007,20.1666,20.2837,49500.0
2012-11-12 10:00:00,25.99,26.03,25.91,26.01,84500.0,20.2837,20.3149,20.2212,20.2993,84500.0
2012-11-12 10:30:00,26.02,26.05,26.0,26.05,28100.0,20.3071,20.3305,20.2915,20.3305,28100.0
2012-11-12 11:00:00,26.04,26.15,26.0,26.15,34200.0,20.3227,20.4085,20.2915,20.4085,34200.0
2012-11-12 11:30:00,26.13,26.17,26.09,26.11,29900.0,20.3929,20.4241,20.3617,20.3773,29900.0
2012-11-12 12:00:00,26.11,26.12,26.07,26.08,38400.0,20.3773,20.3851,20.3461,20.3539,38400.0
2012-11-12 12:30:00,26.08,26.08,26.04,26.06,22700.0,20.3539,20.3539,20.3227,20.3383,22700.0
2012-11-12 13:00:00,26.05,26.16,26.04,26.1,50500.0,20.3305,20.4163,20.3227,20.3695,50500.0
2012-11-12 13:30:00,26.1,26.12,26.06,26.1,38500.0,20.3695,20.3851,20.3383,20.3695,38500.0
2012-11-12 14:00:00,26.1,26.12,26.05,26.06,67100.0,20.3695,20.3851,20.3305,20.3383,67100.0
2012-11-12 14:30:00,26.06,26.09,26.04,26.08,11600.0,20.3383,20.3617,20.3227,20.3539,11600.0
2012-11-12 15:00:00,26.07,26.1,26.06,26.08,24300.0,20.3461,20.3695,20.3383,20.3539,24300.0
2012-11-12 15:30:00,26.08,26.1,26.03,26.08,89100.0,20.3539,20.3695,20.3149,20.3539,89100.0
2012-11-13 09:30:00,26.06,26.13,25.79,26.09,23700.0,20.3383,20.3929,20.1276,20.3617,23700.0
2012-11-13 10:00:00,26.08,26.25,26.04,26.1,37700.0,20.3539,20.4866,20.3227,20.3695,37700.0
2012-11-13 10:30:00,26.1,26.34,26.04,26.34,20200.0,20.3695,20.5568,20.3227,20.5568,20200.0
2012-11-13 11:00:00,26.33,26.53,26.33,26.44,60600.0,20.549,20.7051,20.549,20.6349,60600.0
2012-11-13 11:30:00,26.44,26.46,26.28,26.3,23000.0,20.6349,20.6505,20.51,20.5256,23000.0
2012-11-13 12:00:00,26.29,26.31,26.21,26.24,9900.0,20.5178,20.5334,20.4554,20.4788,9900.0
2012-11-13 12:30:00,26.24,26.24,26.03,26.06,30800.0,20.4788,20.4788,20.3149,20.3383,30800.0
2012-11-13 13:00:00,26.06,26.12,26.05,26.1,20700.0,20.3383,20.3851,20.3305,20.3695,20700.0
2012-11-13 13:30:00,26.1,26.11,26.07,26.11,16300.0,20.3695,20.3773,20.3461,20.3773,16300.0
2012-11-13 14:00:00,26.11,26.12,26.05,26.1,67200.0,20.3773,20.3851,20.3305,20.3695,67200.0
2012-11-13 14:30:00,26.09,26.1,26.06,26.1,21000.0,20.3617,20.3695,20.3383,20.3695,21000.0
2012-11-13 15:00:00,26.1,26.1,26.01,26.06,28000.0,20.3695,20.3695,20.2993,20.3383,28000.0
2012-11-13 15:30:00,26.06,26.1,26.03,26.03,65900.0,20.3383,20.3695,20.3149,20.3149,65900.0
2012-11-14 09:30:00,26.03,26.19,25.86,25.9,29400.0,20.3149,20.4398,20.1822,20.2134,29400.0
2012-11-14 10:00:00,25.9,25.95,25.85,25.87,21500.0,20.2134,20.2524,20.1744,20.19,21500.0
2012-11-14 10:30:00,25.86,25.86,25.61,25.69,31900.0,20.1822,20.1822,19.9871,20.0495,31900.0
2012-11-14 11:00:00,25.7,25.71,25.57,25.69,32800.0,20.0573,20.0651,19.9559,20.0495,32800.0
2012-11-14 11:30:00,25.69,25.81,25.66,25.8,32200.0,20.0495,20.1432,20.0261,20.1354,32200.0
2012-11-14 12:00:00,25.79,25.8,25.72,25.79,23900.0,20.1276,20.1354,20.0729,20.1276,23900.0
2012-11-14 12:30:00,25.8,25.83,25.75,25.81,30700.0,20.1354,20.1588,20.0964,20.1432,30700.0
2012-11-14 13:00:00,25.8,25.82,25.72,25.74,28900.0,20.1354,20.151,20.0729,20.0886,28900.0
2012-11-14 13:30:00,25.73,25.73,25.62,25.65,21100.0,20.0807,20.0807,19.9949,20.0183,21100.0
2012-11-14 14:00:00,25.65,25.69,25.5,25.57,32600.0,20.0183,20.0495,19.9012,19.9559,32600.0
2012-11-14 14:30:00,25.55,25.57,25.49,25.52,33700.0,19.9403,19.9559,19.8934,19.9169,33700.0
2012-11-14 15:00:00,25.52,25.53,25.44,25.48,70700.0,19.9169,19.9247,19.8544,19.8856,70700.0
2012-11-14 15:30:00,25.47,25.51,25.38,25.49,155400.0,19.8778,19.9091,19.8076,19.8934,155400.0
2012-11-15 09:30:00,25.48,25.79,25.21,25.58,26300.0,19.8856,20.1276,19.6749,19.9637,26300.0
2012-11-15 10:00:00,25.56,25.62,25.41,25.41,11200.0,19.9481,19.9949,19.831,19.831,11200.0
2012-11-15 10:30:00,25.41,25.62,25.38,25.56,25600.0,19.831,19.9949,19.8076,19.9481,25600.0
2012-11-15 11:00:00,25.56,25.59,25.5,25.56,20000.0,19.9481,19.9715,19.9012,19.9481,20000.0
2012-11-15 11:30:00,25.53,25.59,25.43,25.46,32300.0,19.9247,19.9715,19.8466,19.87,32300.0
2012-11-15 12:00:00,25.47,25.52,25.45,25.48,21500.0,19.8778,19.9169,19.8622,19.8856,21500.0
2012-11-15 12:30:00,25.47,25.56,25.45,25.49,29000.0,19.8778,19.9481,19.8622,19.8934,29000.0
2012-11-15 13:00:00,25.49,25.61,25.46,25.59,12700.0,19.8934,19.9871,19.87,19.9715,12700.0
2012-11-15 13:30:00,25.6,25.64,25.55,25.61,14400.0,19.9793,20.0105,19.9403,19.9871,14400.0
2012-11-15 14:00:00,25.62,25.62,25.56,25.59,13900.0,19.9949,19.9949,19.9481,19.9715,13900.0
2012-11-15 14:30:00,25.6,25.61,25.52,25.57,29600.0,19.9793,19.9871,19.9169,19.9559,29600.0
2012-11-15 15:00:00,25.56,25.57,25.47,25.5,32300.0,19.9481,19.9559,19.8778,19.9012,32300.0
2012-11-15 15:30:00,25.5,25.57,25.48,25.48,89200.0,19.9012,19.9559,19.8856,19.8856,89200.0
2012-11-16 09:30:00,25.47,25.67,25.45,25.46,40100.0,19.8778,20.0339,19.8622,19.87,40100.0
2012-11-16 10:00:00,25.48,25.6,25.37,25.55,28400.0,19.8856,19.9793,19.7998,19.9403,28400.0
2012-11-16 10:30:00,25.55,25.66,25.53,25.54,29900.0,19.9403,20.0261,19.9247,19.9325,29900.0
2012-11-16 11:00:00,25.54,25.6,25.45,25.46,43600.0,19.9325,19.9793,19.8622,19.87,43600.0
2012-11-16 11:30:00,25.46,25.62,25.46,25.62,39300.0,19.87,19.9949,19.87,19.9949,39300.0
2012-11-16 12:00:00,25.63,25.63,25.55,25.58,41400.0,20.0027,20.0027,19.9403,19.9637,41400.0
2012-11-16 12:30:00,25.59,25.61,25.53,25.59,28600.0,19.9715,19.9871,19.9247,19.9715,28600.0
2012-11-16 13:00:00,25.58,25.69,25.58,25.69,26100.0,19.9637,20.0495,19.9637,20.0495,26100.0
2012-11-16 13:30:00,25.68,25.72,25.64,25.71,35400.0,20.0417,20.0729,20.0105,20.0651,35400.0
2012-11-16 14:00:00,25.71,25.77,25.69,25.73,29800.0,20.0651,20.112,20.0495,20.0807,29800.0
2012-11-16 14:30:00,25.72,25.83,25.68,25.82,18600.0,20.0729,20.1588,20.0417,20.151,18600.0
2012-11-16 15:00:00,25.81,25.85,25.79,25.82,30200.0,20.1432,20.1744,20.1276,20.151,30200.0
2012-11-16 15:30:00,25.81,25.86,25.8,25.81,106700.0,20.1432,20.1822,20.1354,20.1432,106700.0
2012-11-19 09:30:00,26.06,26.36,25.97,26.26,117400.0,20.5017,20.7377,20.4309,20.659,117400.0
2012-11-19 10:00:00,26.25,26.25,26.1,26.1,63000.0,20.6512,20.6512,20.5332,20.5332,63000.0
2012-11-19 10:30:00,26.07,26.07,25.88,25.98,31900.0,20.5096,20.5096,20.3601,20.4387,31900.0
2012-11-19 11:00:00,26.0,26.0,25.9,25.96,13900.0,20.4545,20.4545,20.3758,20.423,13900.0
2012-11-19 11:30:00,25.94,25.95,25.89,25.91,9500.0,20.4073,20.4151,20.3679,20.3837,9500.0
2012-11-19 12:00:00,25.94,26.02,25.94,26.01,19700.0,20.4073,20.4702,20.4073,20.4623,19700.0
2012-11-19 12:30:00,26.0,26.05,26.0,26.02,23000.0,20.4545,20.4938,20.4545,20.4702,23000.0
2012-11-19 13:00:00,26.0,26.11,25.99,26.0,26800.0,20.4545,20.541,20.4466,20.4545,26800.0
2012-11-19 13:30:00,25.99,26.09,25.98,26.09,24000.0,20.4466,20.5253,20.4387,20.5253,24000.0
2012-11-19 14:00:00,26.09,26.13,26.04,26.05,27700.0,20.5253,20.5568,20.486,20.4938,27700.0
2012-11-19 14:30:00,26.04,26.13,26.0,26.11,26600.0,20.486,20.5568,20.4545,20.541,26600.0
2012-11-19 15:00:00,26.11,26.14,26.06,26.12,52400.0,20.541,20.5646,20.5017,20.5489,52400.0
2012-11-19 15:30:00,26.12,26.16,26.05,26.15,109300.0,20.5489,20.5804,20.4938,20.5725,109300.0
2012-11-20 09:30:00,26.09,26.2,25.91,25.91,23100.0,20.5253,20.6118,20.3837,20.3837,23100.0
2012-11-20 10:00:00,25.93,25.93,25.82,25.87,22600.0,20.3994,20.3994,20.3129,20.3522,22600.0
2012-11-20 10:30:00,25.86,25.94,25.86,25.87,28600.0,20.3443,20.4073,20.3443,20.3522,28600.0
2012-11-20 11:00:00,25.87,26.06,25.86,26.06,22900.0,20.3522,20.5017,20.3443,20.5017,22900.0
2012-11-20 11:30:00,26.05,26.16,26.04,26.13,17800.0,20.4938,20.5804,20.486,20.5568,17800.0
2012-11-20 12:00:00,26.13,26.15,26.08,26.1,23500.0,20.5568,20.5725,20.5174,20.5332,23500.0
2012-11-20 12:30:00,26.1,26.13,26.08,26.13,30300.0,20.5332,20.5568,20.5174,20.5568,30300.0
2012-11-20 13:00:00,26.14,26.14,26.01,26.06,26400.0,20.5646,20.5646,20.4623,20.5017,26400.0
2012-11-20 13:30:00,26.06,26.09,26.03,26.09,19700.0,20.5017,20.5253,20.4781,20.5253,19700.0
2012-11-20 14:00:00,26.09,26.12,26.05,26.12,26000.0,20.5253,20.5489,20.4938,20.5489,26000.0
2012-11-20 14:30:00,26.11,26.12,25.98,25.99,30100.0,20.541,20.5489,20.4387,20.4466,30100.0
2012-11-20 15:00:00,26.0,26.03,25.95,25.96,28800.0,20.4545,20.4781,20.4151,20.423,28800.0
2012-11-20 15:30:00,25.95,25.98,25.94,25.98,92800.0,20.4151,20.4387,20.4073,20.4387,92800.0
2012-11-21 09:30:00,25.98,26.01,25.49,25.67,75900.0,20.4387,20.4623,20.0533,20.1949,75900.0
2012-11-21 10:00:00,25.63,25.79,25.59,25.68,56700.0,20.1634,20.2893,20.1319,20.2027,56700.0
2012-11-21 10:30:00,25.67,25.79,25.56,25.66,81900.0,20.1949,20.2893,20.1083,20.187,81900.0
2012-11-21 11:00:00,25.67,25.79,25.65,25.73,27900.0,20.1949,20.2893,20.1791,20.2421,27900.0
2012-11-21 11:30:00,25.73,25.78,25.67,25.77,45300.0,20.2421,20.2814,20.1949,20.2735,45300.0
2012-11-21 12:00:00,25.76,25.99,25.75,25.99,32000.0,20.2657,20.4466,20.2578,20.4466,32000.0
2012-11-21 12:30:00,25.98,26.01,25.83,25.87,22300.0,20.4387,20.4623,20.3207,20.3522,22300.0
2012-11-21 13:00:00,25.87,25.91,25.83,25.9,12100.0,20.3522,20.3837,20.3207,20.3758,12100.0
2012-11-21 13:30:00,25.9,25.92,25.79,25.8,25300.0,20.3758,20.3915,20.2893,20.2971,25300.0
2012-11-21 14:00:00,25.8,25.92,25.79,25.91,19500.0,20.2971,20.3915,20.2893,20.3837,19500.0
2012-11-21 14:30:00,25.92,25.97,25.89,25.9,18000.0,20.3915,20.4309,20.3679,20.3758,18000.0
2012-11-21 15:00:00,25.9,25.99,25.88,25.89,49100.0,20.3758,20.4466,20.3601,20.3679,49100.0
2012-11-21 15:30:00,25.9,25.99,25.89,25.97,98600.0,20.3758,20.4466,20.3679,20.4309,98600.0
2012-11-23 09:30:00,26.0,26.12,25.92,26.06,14000.0,20.4545,20.5489,20.3915,20.5017,14000.0
2012-11-23 10:00:00,26.07,26.13,26.05,26.1,18300.0,20.5096,20.5568,20.4938,20.5332,18300.0
2012-11-23 10:30:00,26.13,26.13,26.01,26.02,12600.0,20.5568,20.5568,20.4623,20.4702,12600.0
2012-11-23 11:00:00,26.02,26.1,26.02,26.1,31500.0,20.4702,20.5332,20.4702,20.5332,31500.0
2012-11-23 11:30:00,26.09,26.1,26.04,26.07,17100.0,20.5253,20.5332,20.486,20.5096,17100.0
2012-11-23 12:00:00,26.05,26.07,26.0,26.02,13300.0,20.4938,20.5096,20.4545,20.4702,13300.0
2012-11-23 12:30:00,26.02,26.11,26.01,26.11,37400.0,20.4702,20.541,20.4623,20.541,37400.0
2012-11-26 09:30:00,26.24,26.33,26.15,26.28,41600.0,20.6433,20.7141,20.5725,20.6748,41600.0
2012-11-26 10:00:00,26.28,26.32,26.18,26.3,67700.0,20.6748,20.7062,20.5961,20.6905,67700.0
2012-11-26 10:30:00,26.3,26.35,26.23,26.35,43000.0,20.6905,20.7298,20.6354,20.7298,43000.0
2012-11-26 11:00:00,26.34,26.49,26.34,26.44,32300.0,20.722,20.84,20.722,20.8006,32300.0
2012-11-26 11:30:00,26.44,26.44,26.33,26.34,14800.0,20.8006,20.8006,20.7141,20.722,14800.0
2012-11-26 12:00:00,26.34,26.43,26.34,26.36,20200.0,20.722,20.7928,20.722,20.7377,20200.0
2012-11-26 12:30:00,26.36,26.38,26.27,26.29,20700.0,20.7377,20.7534,20.6669,20.6826,20700.0
2012-11-26 13:00:00,26.29,26.39,26.28,26.37,23300.0,20.6826,20.7613,20.6748,20.7456,23300.0
2012-11-26 13:30:00,26.36,26.41,26.35,26.37,13900.0,20.7377,20.777,20.7298,20.7456,13900.0
2012-11-26 14:00:00,26.36,26.45,26.32,26.37,21300.0,20.7377,20.8085,20.7062,20.7456,21300.0
2012-11-26 14:30:00,26.36,26.39,26.34,26.38,19600.0,20.7377,20.7613,20.722,20.7534,19600.0
2012-11-26 15:00:00,26.38,26.46,26.35,26.44,41300.0,20.7534,20.8164,20.7298,20.8006,41300.0
2012-11-26 15:30:00,26.44,26.53,26.43,26.5,106500.0,20.8006,20.8714,20.7928,20.8478,106500.0
2012-11-27 09:30:00,26.52,26.82,26.49,26.8,59800.0,20.8636,21.0996,20.84,21.0839,59800.0
2012-11-27 10:00:00,26.8,26.8,26.63,26.66,83600.0,21.0839,21.0839,20.9501,20.9737,83600.0
2012-11-27 10:30:00,26.68,26.69,26.61,26.65,54600.0,20.9894,20.9973,20.9344,20.9658,54600.0
2012-11-27 11:00:00,26.64,26.68,26.55,26.6,54000.0,20.958,20.9894,20.8872,20.9265,54000.0
2012-11-27 11:30:00,26.6,26.69,26.56,26.59,34400.0,20.9265,20.9973,20.895,20.9186,34400.0
2012-11-27 12:00:00,26.6,26.6,26.54,26.6,21500.0,20.9265,20.9265,20.8793,20.9265,21500.0
2012-11-27 12:30:00,26.6,26.63,26.58,26.61,24400.0,20.9265,20.9501,20.9108,20.9344,24400.0
2012-11-27 13:00:00,26.62,26.69,26.59,26.66,27000.0,20.9422,20.9973,20.9186,20.9737,27000.0
2012-11-27 13:30:00,26.66,26.7,26.62,26.62,46200.0,20.9737,21.0052,20.9422,20.9422,46200.0
2012-11-27 14:00:00,26.62,26.63,26.53,26.57,43800.0,20.9422,20.9501,20.8714,20.9029,43800.0
2012-11-27 14:30:00,26.57,26.6,26.56,26.59,41300.0,20.9029,20.9265,20.895,20.9186,41300.0
2012-11-27 15:00:00,26.6,26.61,26.54,26.58,63900.0,20.9265,20.9344,20.8793,20.9108,63900.0
2012-11-27 15:30:00,26.58,26.6,26.52,26.54,122100.0,20.9108,20.9265,20.8636,20.8793,122100.0
2012-11-28 09:30:00,26.47,26.79,26.44,26.51,24400.0,20.8242,21.076,20.8006,20.8557,24400.0
2012-11-28 10:00:00,26.49,26.54,26.37,26.52,53800.0,20.84,20.8793,20.7456,20.8636,53800.0
2012-11-28 10:30:00,26.53,26.61,26.5,26.6,42700.0,20.8714,20.9344,20.8478,20.9265,42700.0
2012-11-28 11:00:00,26.6,26.6,26.53,26.58,19300.0,20.9265,20.9265,20.8714,20.9108,19300.0
2012-11-28 11:30:00,26.59,26.69,26.59,26.68,37000.0,20.9186,20.9973,20.9186,20.9894,37000.0
2012-11-28 12:00:00,26.68,26.76,26.62,26.74,24400.0,20.9894,21.0524,20.9422,21.0366,24400.0
2012-11-28 12:30:00,26.76,26.79,26.73,26.75,16200.0,21.0524,21.076,21.0288,21.0445,16200.0
2012-11-28 13:00:00,26.76,26.82,26.73,26.81,18100.0,21.0524,21.0996,21.0288,21.0917,18100.0
2012-11-28 13:30:00,26.81,26.95,26.81,26.92,37000.0,21.0917,21.2019,21.0917,21.1783,37000.0
2012-11-28 14:00:00,26.91,26.96,26.84,26.86,56900.0,21.1704,21.2097,21.1153,21.1311,56900.0
2012-11-28 14:30:00,26.85,26.91,26.84,26.87,34800.0,21.1232,21.1704,21.1153,21.1389,34800.0
2012-11-28 15:00:00,26.85,26.89,26.81,26.87,58500.0,21.1232,21.1547,21.0917,21.1389,58500.0
2012-11-28 15:30:00,26.88,26.9,26.78,26.87,258900.0,21.1468,21.1625,21.0681,21.1389,258900.0
2012-11-29 09:30:00,27.03,27.24,27.0,27.08,77700.0,21.2648,21.43,21.2412,21.3041,77700.0
2012-11-29 10:00:00,27.08,27.17,27.01,27.03,47900.0,21.3041,21.3749,21.2491,21.2648,47900.0
2012-11-29 10:30:00,27.03,27.1,27.01,27.07,41600.0,21.2648,21.3199,21.2491,21.2963,41600.0
2012-11-29 11:00:00,27.06,27.08,27.02,27.05,34900.0,21.2884,21.3041,21.2569,21.2805,34900.0
2012-11-29 11:30:00,27.06,27.06,26.95,27.0,64500.0,21.2884,21.2884,21.2019,21.2412,64500.0
2012-11-29 12:00:00,27.01,27.12,26.99,27.08,148600.0,21.2491,21.3356,21.2333,21.3041,148600.0
2012-11-29 12:30:00,27.08,27.09,27.01,27.04,24100.0,21.3041,21.312,21.2491,21.2727,24100.0
2012-11-29 13:00:00,27.04,27.1,26.98,27.01,22400.0,21.2727,21.3199,21.2255,21.2491,22400.0
2012-11-29 13:30:00,27.03,27.04,26.98,27.0,51100.0,21.2648,21.2727,21.2255,21.2412,51100.0
2012-11-29 14:00:00,27.0,27.09,26.94,26.98,60200.0,21.2412,21.312,21.194,21.2255,60200.0
2012-11-29 14:30:00,26.98,27.02,26.97,27.01,65900.0,21.2255,21.2569,21.2176,21.2491,65900.0
2012-11-29 15:00:00,27.01,27.03,26.98,27.02,37500.0,21.2491,21.2648,21.2255,21.2569,37500.0
2012-11-29 15:30:00,27.02,27.08,26.99,27.05,86300.0,21.2569,21.3041,21.2333,21.2805,86300.0
2012-11-30 09:30:00,27.3,27.5,26.99,27.06,103200.0,21.4772,21.6345,21.2333,21.2884,103200.0
2012-11-30 10:00:00,27.03,27.2,27.03,27.08,61600.0,21.2648,21.3985,21.2648,21.3041,61600.0
2012-11-30 10:30:00,27.09,27.13,27.0,27.01,102200.0,21.312,21.3435,21.2412,21.2491,102200.0
2012-11-30 11:00:00,27.01,27.1,27.0,27.08,88000.0,21.2491,21.3199,21.2412,21.3041,88000.0
2012-11-30 11:30:00,27.08,27.1,26.99,27.05,116700.0,21.3041,21.3199,21.2333,21.2805,116700.0
2012-11-30 12:00:00,27.05,27.08,26.94,27.07,54700.0,21.2805,21.3041,21.194,21.2963,54700.0
2012-11-30 12:30:00,27.07,27.1,27.0,27.02,82700.0,21.2963,21.3199,21.2412,21.2569,82700.0
2012-11-30 13:00:00,27.04,27.1,27.02,27.02,52500.0,21.2727,21.3199,21.2569,21.2569,52500.0
2012-11-30 13:30:00,27.02,27.07,26.97,27.05,59800.0,21.2569,21.2963,21.2176,21.2805,59800.0
2012-11-30 14:00:00,27.05,27.07,26.99,27.03,58900.0,21.2805,21.2963,21.2333,21.2648,58900.0
2012-11-30 14:30:00,27.04,27.05,26.9,26.92,97400.0,21.2727,21.2805,21.1625,21.1783,97400.0
2012-11-30 15:00:00,26.91,27.05,26.9,27.04,131900.0,21.1704,21.2805,21.1625,21.2727,131900.0
2012-11-30 15:30:00,27.05,27.24,27.01,27.18,266400.0,21.2805,21.43,21.2491,21.3828,266400.0
2012-12-03 09:30:00,26.91,27.17,26.5,26.52,215800.0,21.1704,21.3749,20.8478,20.8636,215800.0
2012-12-03 10:00:00,26.52,26.7,26.46,26.66,95900.0,20.8636,21.0052,20.8164,20.9737,95900.0
2012-12-03 10:30:00,26.66,26.74,26.55,26.57,107200.0,20.9737,21.0366,20.8872,20.9029,107200.0
2012-12-03 11:00:00,26.57,26.59,26.46,26.48,51800.0,20.9029,20.9186,20.8164,20.8321,51800.0
2012-12-03 11:30:00,26.48,26.66,26.48,26.64,53300.0,20.8321,20.9737,20.8321,20.958,53300.0
2012-12-03 12:00:00,26.64,26.64,26.58,26.59,44900.0,20.958,20.958,20.9108,20.9186,44900.0
2012-12-03 12:30:00,26.6,26.64,26.55,26.64,31800.0,20.9265,20.958,20.8872,20.958,31800.0
2012-12-03 13:00:00,26.63,26.64,26.55,26.55,71500.0,20.9501,20.958,20.8872,20.8872,71500.0
2012-12-03 13:30:00,26.55,26.58,26.5,26.57,59400.0,20.8872,20.9108,20.8478,20.9029,59400.0
2012-12-03 14:00:00,26.57,26.61,26.55,26.55,78500.0,20.9029,20.9344,20.8872,20.8872,78500.0
2012-12-03 14:30:00,26.55,26.64,26.55,26.62,68000.0,20.8872,20.958,20.8872,20.9422,68000.0
2012-12-03 15:00:00,26.61,26.7,26.59,26.69,83300.0,20.9344,21.0052,20.9186,20.9973,83300.0
2012-12-03 15:30:00,26.68,26.85,26.68,26.77,185000.0,20.9894,21.1232,20.9894,21.0602,185000.0
2012-12-04 09:30:00,26.79,26.87,26.68,26.73,41500.0,21.076,21.1389,20.9894,21.0288,41500.0
2012-12-04 10:00:00,26.72,26.78,26.61,26.61,35800.0,21.0209,21.0681,20.9344,20.9344,35800.0
2012-12-04 10:30:00,26.6,26.73,26.6,26.71,29600.0,20.9265,21.0288,20.9265,21.013,29600.0
2012-12-04 11:00:00,26.7,26.71,26.65,26.67,43800.0,21.0052,21.013,20.9658,20.9816,43800.0
2012-12-04 11:30:00,26.67,26.71,26.61,26.63,25300.0,20.9816,21.013,20.9344,20.9501,25300.0
2012-12-04 12:00:00,26.61,26.63,26.51,26.61,25500.0,20.9344,20.9501,20.8557,20.9344,25500.0
2012-12-04 12:30:00,26.58,26.6,26.5,26.52,31600.0,20.9108,20.9265,20.8478,20.8636,31600.0
2012-12-04 13:00:00,26.54,26.55,26.47,26.49,34800.0,20.8793,20.8872,20.8242,20.84,34800.0
2012-12-04 13:30:00,26.49,26.55,26.46,26.52,37700.0,20.84,20.8872,20.8164,20.8636,37700.0
2012-12-04 14:00:00,26.53,26.58,26.48,26.52,38900.0,20.8714,20.9108,20.8321,20.8636,38900.0
2012-12-04 14:30:00,26.53,26.58,26.51,26.55,38000.0,20.8714,20.9108,20.8557,20.8872,38000.0
2012-12-04 15:00:00,26.55,26.66,26.55,26.61,62600.0,20.8872,20.9737,20.8872,20.9344,62600.0
2012-12-04 15:30:00,26.61,26.63,26.56,26.57,137700.0,20.9344,20.9501,20.895,20.9029,137700.0
2012-12-05 09:30:00,26.61,26.71,26.6,26.65,31800.0,20.9344,21.013,20.9265,20.9658,31800.0
2012-12-05 10:00:00,26.65,26.67,26.54,26.54,22600.0,20.9658,20.9816,20.8793,20.8793,22600.0
2012-12-05 10:30:00,26.54,26.54,26.45,26.52,20600.0,20.8793,20.8793,20.8085,20.8636,20600.0
2012-12-05 11:00:00,26.51,26.53,26.48,26.52,33600.0,20.8557,20.8714,20.8321,20.8636,33600.0
2012-12-05 11:30:00,26.52,26.62,26.51,26.6,20100.0,20.8636,20.9422,20.8557,20.9265,20100.0
2012-12-05 12:00:00,26.6,26.65,26.58,26.59,20500.0,20.9265,20.9658,20.9108,20.9186,20500.0
2012-12-05 12:30:00,26.59,26.64,26.55,26.57,20000.0,20.9186,20.958,20.8872,20.9029,20000.0
2012-12-05 13:00:00,26.57,26.57,26.48,26.48,30200.0,20.9029,20.9029,20.8321,20.8321,30200.0
2012-12-05 13:30:00,26.48,26.57,26.48,26.57,23200.0,20.8321,20.9029,20.8321,20.9029,23200.0
2012-12-05 14:00:00,26.57,26.64,26.56,26.59,24100.0,20.9029,20.958,20.895,20.9186,24100.0
2012-12-05 14:30:00,26.59,26.64,26.59,26.61,27700.0,20.9186,20.958,20.9186,20.9344,27700.0
2012-12-05 15:00:00,26.6,26.64,26.59,26.63,39100.0,20.9265,20.958,20.9186,20.9501,39100.0
2012-12-05 15:30:00,26.63,26.63,26.45,26.46,139900.0,20.9501,20.9501,20.8085,20.8164,139900.0
2012-12-06 09:30:00,26.44,26.68,26.33,26.54,37900.0,20.8006,20.9894,20.7141,20.8793,37900.0
2012-12-06 10:00:00,26.53,26.56,26.43,26.44,31000.0,20.8714,20.895,20.7928,20.8006,31000.0
2012-12-06 10:30:00,26.45,26.48,26.43,26.47,46600.0,20.8085,20.8321,20.7928,20.8242,46600.0
2012-12-06 11:00:00,26.48,26.5,26.44,26.46,57900.0,20.8321,20.8478,20.8006,20.8164,57900.0
2012-12-06 11:30:00,26.46,26.55,26.43,26.48,48900.0,20.8164,20.8872,20.7928,20.8321,48900.0
2012-12-06 12:00:00,26.47,26.53,26.46,26.52,43600.0,20.8242,20.8714,20.8164,20.8636,43600.0
2012-12-06 12:30:00,26.52,26.55,26.49,26.52,34900.0,20.8636,20.8872,20.84,20.8636,34900.0
2012-12-06 13:00:00,26.52,26.64,26.52,26.64,16400.0,20.8636,20.958,20.8636,20.958,16400.0
2012-12-06 13:30:00,26.64,26.67,26.63,26.66,26300.0,20.958,20.9816,20.9501,20.9737,26300.0
2012-12-06 14:00:00,26.66,26.67,26.6,26.62,27400.0,20.9737,20.9816,20.9265,20.9422,27400.0
2012-12-06 14:30:00,26.61,26.61,26.53,26.55,32700.0,20.9344,20.9344,20.8714,20.8872,32700.0
2012-12-06 15:00:00,26.55,26.59,26.54,26.58,53900.0,20.8872,20.9186,20.8793,20.9108,53900.0
2012-12-06 15:30:00,26.57,26.6,26.53,26.6,147500.0,20.9029,20.9265,20.8714,20.9265,147500.0
2012-12-07 09:30:00,26.61,26.88,26.52,26.55,32700.0,20.9344,21.1468,20.8636,20.8872,32700.0
2012-12-07 10:00:00,26.57,26.62,26.55,26.57,84700.0,20.9029,20.9422,20.8872,20.9029,84700.0
2012-12-07 10:30:00,26.58,26.61,26.52,26.52,20100.0,20.9108,20.9344,20.8636,20.8636,20100.0
2012-12-07 11:00:00,26.53,26.61,26.5,26.61,48100.0,20.8714,20.9344,20.8478,20.9344,48100.0
2012-12-07 11:30:00,26.61,26.62,26.51,26.52,31700.0,20.9344,20.9422,20.8557,20.8636,31700.0
2012-12-07 12:00:00,26.53,26.55,26.51,26.52,15200.0,20.8714,20.8872,20.8557,20.8636,15200.0
2012-12-07 12:30:00,26.53,26.57,26.51,26.52,17400.0,20.8714,20.9029,20.8557,20.8636,17400.0
2012-12-07 13:00:00,26.55,26.62,26.54,26.6,15900.0,20.8872,20.9422,20.8793,20.9265,15900.0
2012-12-07 13:30:00,26.59,26.6,26.56,26.56,12800.0,20.9186,20.9265,20.895,20.895,12800.0
2012-12-07 14:00:00,26.56,26.59,26.56,26.58,17500.0,20.895,20.9186,20.895,20.9108,17500.0
2012-12-07 14:30:00,26.58,26.6,26.55,26.58,34500.0,20.9108,20.9265,20.8872,20.9108,34500.0
2012-12-07 15:00:00,26.58,26.59,26.55,26.58,32400.0,20.9108,20.9186,20.8872,20.9108,32400.0
2012-12-07 15:30:00,26.57,26.68,26.57,26.63,91000.0,20.9029,20.9894,20.9029,20.9501,91000.0
2012-12-10 09:30:00,26.62,26.7,26.51,26.56,32900.0,20.9422,21.0052,20.8557,20.895,32900.0
2012-12-10 10:00:00,26.56,26.61,26.48,26.54,32300.0,20.895,20.9344,20.8321,20.8793,32300.0
2012-12-10 10:30:00,26.51,26.54,26.43,26.52,22800.0,20.8557,20.8793,20.7928,20.8636,22800.0
2012-12-10 11:00:00,26.52,26.55,26.44,26.48,24300.0,20.8636,20.8872,20.8006,20.8321,24300.0
2012-12-10 11:30:00,26.48,26.52,26.42,26.44,36400.0,20.8321,20.8636,20.7849,20.8006,36400.0
2012-12-10 12:00:00,26.44,26.49,26.36,26.36,29000.0,20.8006,20.84,20.7377,20.7377,29000.0
2012-12-10 12:30:00,26.36,26.53,26.31,26.51,48200.0,20.7377,20.8714,20.6984,20.8557,48200.0
2012-12-10 13:00:00,26.51,26.53,26.5,26.53,9500.0,20.8557,20.8714,20.8478,20.8714,9500.0
2012-12-10 13:30:00,26.52,26.52,26.47,26.48,16800.0,20.8636,20.8636,20.8242,20.8321,16800.0
2012-12-10 14:00:00,26.49,26.53,26.47,26.52,41000.0,20.84,20.8714,20.8242,20.8636,41000.0
2012-12-10 14:30:00,26.51,26.51,26.47,26.5,22200.0,20.8557,20.8557,20.8242,20.8478,22200.0
2012-12-10 15:00:00,26.49,26.53,26.43,26.5,54200.0,20.84,20.8714,20.7928,20.8478,54200.0
2012-12-10 15:30:00,26.5,26.55,26.47,26.49,61600.0,20.8478,20.8872,20.8242,20.84,61600.0
2012-12-11 09:30:00,26.55,26.69,26.34,26.44,65700.0,20.8872,20.9973,20.722,20.8006,65700.0
2012-12-11 10:00:00,26.47,26.62,26.44,26.48,63000.0,20.8242,20.9422,20.8006,20.8321,63000.0
2012-12-11 10:30:00,26.49,26.52,26.42,26.49,31300.0,20.84,20.8636,20.7849,20.84,31300.0
2012-12-11 11:00:00,26.46,26.56,26.45,26.55,22600.0,20.8164,20.895,20.8085,20.8872,22600.0
2012-12-11 11:30:00,26.54,26.57,26.5,26.53,27000.0,20.8793,20.9029,20.8478,20.8714,27000.0
2012-12-11 12:00:00,26.53,26.55,26.46,26.49,22500.0,20.8714,20.8872,20.8164,20.84,22500.0
2012-12-11 12:30:00,26.49,26.53,26.46,26.49,19200.0,20.84,20.8714,20.8164,20.84,19200.0
2012-12-11 13:00:00,26.48,26.53,26.46,26.53,29200.0,20.8321,20.8714,20.8164,20.8714,29200.0
2012-12-11 13:30:00,26.53,26.53,26.5,26.52,17600.0,20.8714,20.8714,20.8478,20.8636,17600.0
2012-12-11 14:00:00,26.51,26.61,26.5,26.61,49500.0,20.8557,20.9344,20.8478,20.9344,49500.0
2012-12-11 14:30:00,26.59,26.61,26.53,26.56,34700.0,20.9186,20.9344,20.8714,20.895,34700.0
2012-12-11 15:00:00,26.56,26.64,26.55,26.64,65700.0,20.895,20.958,20.8872,20.958,65700.0
2012-12-11 15:30:00,26.64,26.7,26.62,26.66,97400.0,20.958,21.0052,20.9422,20.9737,97400.0
2012-12-12 09:30:00,26.67,26.81,26.67,26.68,43100.0,20.9816,21.0917,20.9816,20.9894,43100.0
2012-12-12 10:00:00,26.68,26.74,26.62,26.7,32100.0,20.9894,21.0366,20.9422,21.0052,32100.0
2012-12-12 10:30:00,26.7,26.72,26.68,26.7,17800.0,21.0052,21.0209,20.9894,21.0052,17800.0
2012-12-12 11:00:00,26.71,26.8,26.69,26.75,35300.0,21.013,21.0839,20.9973,21.0445,35300.0
2012-12-12 11:30:00,26.75,26.78,26.72,26.72,29700.0,21.0445,21.0681,21.0209,21.0209,29700.0
2012-12-12 12:00:00,26.72,26.74,26.67,26.68,26100.0,21.0209,21.0366,20.9816,20.9894,26100.0
2012-12-12 12:30:00,26.69,26.78,26.66,26.74,40200.0,20.9973,21.0681,20.9737,21.0366,40200.0
2012-12-12 13:00:00,26.75,26.79,26.72,26.75,31200.0,21.0445,21.076,21.0209,21.0445,31200.0
2012-12-12 13:30:00,26.77,26.87,26.74,26.85,23100.0,21.0602,21.1389,21.0366,21.1232,23100.0
2012-12-12 14:00:00,26.87,26.87,26.75,26.77,46500.0,21.1389,21.1389,21.0445,21.0602,46500.0
2012-12-12 14:30:00,26.76,26.77,26.71,26.74,21400.0,21.0524,21.0602,21.013,21.0366,21400.0
2012-12-12 15:00:00,26.75,26.75,26.51,26.56,57800.0,21.0445,21.0445,20.8557,20.895,57800.0
2012-12-12 15:30:00,26.56,26.64,26.56,26.61,108400.0,20.895,20.958,20.895,20.9344,108400.0
2012-12-13 09:30:00,26.73,26.73,26.5,26.55,38600.0,21.0288,21.0288,20.8478,20.8872,38600.0
2012-12-13 10:00:00,26.55,26.72,26.5,26.67,61200.0,20.8872,21.0209,20.8478,20.9816,61200.0
2012-12-13 10:30:00,26.66,26.69,26.6,26.64,61300.0,20.9737,20.9973,20.9265,20.958,61300.0
2012-12-13 11:00:00,26.64,26.68,26.6,26.63,29300.0,20.958,20.9894,20.9265,20.9501,29300.0
2012-12-13 11:30:00,26.63,26.67,26.51,26.51,26100.0,20.9501,20.9816,20.8557,20.8557,26100.0
2012-12-13 12:00:00,26.51,26.6,26.45,26.53,32000.0,20.8557,20.9265,20.8085,20.8714,32000.0
2012-12-13 12:30:00,26.53,26.54,26.48,26.54,16100.0,20.8714,20.8793,20.8321,20.8793,16100.0
2012-12-13 13:00:00,26.54,26.57,26.46,26.48,16300.0,20.8793,20.9029,20.8164,20.8321,16300.0
2012-12-13 13:30:00,26.48,26.49,26.43,26.43,23200.0,20.8321,20.84,20.7928,20.7928,23200.0
2012-12-13 14:00:00,26.43,26.43,26.36,26.39,22500.0,20.7928,20.7928,20.7377,20.7613,22500.0
2012-12-13 14:30:00,26.39,26.41,26.38,26.4,21200.0,20.7613,20.777,20.7534,20.7692,21200.0
2012-12-13 15:00:00,26.41,26.41,26.26,26.28,116500.0,20.777,20.777,20.659,20.6748,116500.0
2012-12-13 15:30:00,26.29,26.41,26.26,26.35,132300.0,20.6826,20.777,20.659,20.7298,132300.0
2012-12-14 09:30:00,26.76,26.76,26.23,26.29,30400.0,21.0524,21.0524,20.6354,20.6826,30400.0
2012-12-14 10:00:00,26.29,26.35,26.05,26.05,37100.0,20.6826,20.7298,20.4938,20.4938,37100.0
2012-12-14 10:30:00,26.07,26.11,26.04,26.06,23100.0,20.5096,20.541,20.486,20.5017,23100.0
2012-12-14 11:00:00,26.07,26.1,26.01,26.07,29300.0,20.5096,20.5332,20.4623,20.5096,29300.0
2012-12-14 11:30:00,26.08,26.09,25.97,26.0,27600.0,20.5174,20.5253,20.4309,20.4545,27600.0
2012-12-14 12:00:00,26.0,26.04,25.96,25.97,29400.0,20.4545,20.486,20.423,20.4309,29400.0
2012-12-14 12:30:00,25.97,25.98,25.85,25.85,34700.0,20.4309,20.4387,20.3365,20.3365,34700.0
2012-12-14 13:00:00,25.86,25.86,25.73,25.8,51600.0,20.3443,20.3443,20.2421,20.2971,51600.0
2012-12-14 13:30:00,25.8,25.87,25.75,25.86,42600.0,20.2971,20.3522,20.2578,20.3443,42600.0
2012-12-14 14:00:00,25.85,25.91,25.82,25.86,82300.0,20.3365,20.3837,20.3129,20.3443,82300.0
2012-12-14 14:30:00,25.86,26.02,25.86,25.9,125100.0,20.3443,20.4702,20.3443,20.3758,125100.0
2012-12-14 15:00:00,25.91,25.97,25.91,25.92,78300.0,20.3837,20.4309,20.3837,20.3915,78300.0
2012-12-14 15:30:00,25.92,25.94,25.84,25.9,175700.0,20.3915,20.4073,20.3286,20.3758,175700.0
2012-12-17 09:30:00,25.91,26.13,25.9,26.12,54900.0,20.3837,20.5568,20.3758,20.5489,54900.0
2012-12-17 10:00:00,26.11,26.19,25.97,25.99,44800.0,20.541,20.604,20.4309,20.4466,44800.0
2012-12-17 10:30:00,25.99,26.02,25.89,25.96,119500.0,20.4466,20.4702,20.3679,20.423,119500.0
2012-12-17 11:00:00,25.95,25.98,25.87,25.93,147600.0,20.4151,20.4387,20.3522,20.3994,147600.0
2012-12-17 11:30:00,25.92,25.98,25.85,25.94,106100.0,20.3915,20.4387,20.3365,20.4073,106100.0
2012-12-17 12:00:00,25.95,25.99,25.9,25.92,160400.0,20.4151,20.4466,20.3758,20.3915,160400.0
2012-12-17 12:30:00,25.93,25.99,25.9,25.95,136100.0,20.3994,20.4466,20.3758,20.4151,136100.0
2012-12-17 13:00:00,25.95,25.98,25.9,25.93,123400.0,20.4151,20.4387,20.3758,20.3994,123400.0
2012-12-17 13:30:00,25.94,25.96,25.92,25.95,165100.0,20.4073,20.423,20.3915,20.4151,165100.0
2012-12-17 14:00:00,25.96,25.98,25.9,25.92,221400.0,20.423,20.4387,20.3758,20.3915,221400.0
2012-12-17 14:30:00,25.92,25.96,25.89,25.94,196400.0,20.3915,20.423,20.3679,20.4073,196400.0
2012-12-17 15:00:00,25.94,26.0,25.9,25.9,208400.0,20.4073,20.4545,20.3758,20.3758,208400.0
2012-12-17 15:30:00,25.91,26.11,25.89,26.05,595100.0,20.3837,20.541,20.3679,20.4938,595100.0
2012-12-18 09:30:00,26.09,26.31,26.06,26.17,23100.0,20.5253,20.6984,20.5017,20.5882,23100.0
2012-12-18 10:00:00,26.17,26.38,26.14,26.37,31500.0,20.5882,20.7534,20.5646,20.7456,31500.0
2012-12-18 10:30:00,26.38,26.47,26.37,26.43,34700.0,20.7534,20.8242,20.7456,20.7928,34700.0
2012-12-18 11:00:00,26.42,26.45,26.31,26.45,45200.0,20.7849,20.8085,20.6984,20.8085,45200.0
2012-12-18 11:30:00,26.44,26.46,26.35,26.36,37200.0,20.8006,20.8164,20.7298,20.7377,37200.0
2012-12-18 12:00:00,26.36,26.38,26.19,26.22,35800.0,20.7377,20.7534,20.604,20.6276,35800.0
2012-12-18 12:30:00,26.21,26.28,26.18,26.25,41000.0,20.6197,20.6748,20.5961,20.6512,41000.0
2012-12-18 13:00:00,26.26,26.32,26.23,26.25,22000.0,20.659,20.7062,20.6354,20.6512,22000.0
2012-12-18 13:30:00,26.25,26.3,26.24,26.29,17000.0,20.6512,20.6905,20.6433,20.6826,17000.0
2012-12-18 14:00:00,26.28,26.3,26.2,26.22,25600.0,20.6748,20.6905,20.6118,20.6276,25600.0
2012-12-18 14:30:00,26.21,26.25,26.17,26.21,42500.0,20.6197,20.6512,20.5882,20.6197,42500.0
2012-12-18 15:00:00,26.21,26.28,26.19,26.21,79300.0,20.6197,20.6748,20.604,20.6197,79300.0
2012-12-18 15:30:00,26.21,26.26,26.2,26.22,139200.0,20.6197,20.659,20.6118,20.6276,139200.0
2012-12-19 09:30:00,26.19,26.21,25.92,26.17,118300.0,20.604,20.6197,20.3915,20.5882,118300.0
2012-12-19 10:00:00,26.18,26.25,26.09,26.22,53800.0,20.5961,20.6512,20.5253,20.6276,53800.0
2012-12-19 10:30:00,26.21,26.21,26.1,26.13,34700.0,20.6197,20.6197,20.5332,20.5568,34700.0
2012-12-19 11:00:00,26.13,26.15,26.1,26.11,39200.0,20.5568,20.5725,20.5332,20.541,39200.0
2012-12-19 11:30:00,26.12,26.16,26.09,26.12,73800.0,20.5489,20.5804,20.5253,20.5489,73800.0
2012-12-19 12:00:00,26.11,26.2,26.1,26.13,58100.0,20.541,20.6118,20.5332,20.5568,58100.0
2012-12-19 12:30:00,26.13,26.14,26.1,26.1,60900.0,20.5568,20.5646,20.5332,20.5332,60900.0
2012-12-19 13:00:00,26.11,26.15,26.08,26.11,82600.0,20.541,20.5725,20.5174,20.541,82600.0
2012-12-19 13:30:00,26.11,26.13,26.09,26.11,57500.0,20.541,20.5568,20.5253,20.541,57500.0
2012-12-19 14:00:00,26.1,26.11,26.02,26.05,58100.0,20.5332,20.541,20.4702,20.4938,58100.0
2012-12-19 14:30:00,26.05,26.05,25.98,26.0,60200.0,20.4938,20.4938,20.4387,20.4545,60200.0
2012-12-19 15:00:00,26.0,26.06,25.99,26.02,107200.0,20.4545,20.5017,20.4466,20.4702,107200.0
2012-12-19 15:30:00,26.02,26.04,25.97,25.99,228500.0,20.4702,20.486,20.4309,20.4466,228500.0
2012-12-20 09:30:00,26.09,26.24,26.07,26.11,103700.0,20.5253,20.6433,20.5096,20.541,103700.0
2012-12-20 10:00:00,26.11,26.17,26.09,26.09,101000.0,20.541,20.5882,20.5253,20.5253,101000.0
2012-12-20 10:30:00,26.09,26.16,26.09,26.14,45700.0,20.5253,20.5804,20.5253,20.5646,45700.0
2012-12-20 11:00:00,26.14,26.16,26.11,26.12,56600.0,20.5646,20.5804,20.541,20.5489,56600.0
2012-12-20 11:30:00,26.12,26.21,26.11,26.17,39000.0,20.5489,20.6197,20.541,20.5882,39000.0
2012-12-20 12:00:00,26.16,26.28,26.16,26.22,94800.0,20.5804,20.6748,20.5804,20.6276,94800.0
2012-12-20 12:30:00,26.23,26.24,26.2,26.24,65300.0,20.6354,20.6433,20.6118,20.6433,65300.0
2012-12-20 13:00:00,26.23,26.26,26.2,26.24,39700.0,20.6354,20.659,20.6118,20.6433,39700.0
2012-12-20 13:30:00,26.25,26.31,26.23,26.29,39600.0,20.6512,20.6984,20.6354,20.6826,39600.0
2012-12-20 14:00:00,26.3,26.3,26.21,26.29,34700.0,20.6905,20.6905,20.6197,20.6826,34700.0
2012-12-20 14:30:00,26.28,26.31,26.26,26.3,60100.0,20.6748,20.6984,20.659,20.6905,60100.0
2012-12-20 15:00:00,26.3,26.31,26.22,26.27,81500.0,20.6905,20.6984,20.6276,20.6669,81500.0
2012-12-20 15:30:00,26.26,26.26,26.19,26.24,161400.0,20.659,20.659,20.604,20.6433,161400.0
2012-12-21 09:30:00,25.93,26.05,25.59,25.71,299000.0,20.3994,20.4938,20.1319,20.2263,299000.0
2012-12-21 10:00:00,25.73,25.87,25.68,25.72,73200.0,20.2421,20.3522,20.2027,20.2342,73200.0
2012-12-21 10:30:00,25.74,25.75,25.46,25.6,66400.0,20.2499,20.2578,20.0297,20.1398,66400.0
2012-12-21 11:00:00,25.59,25.6,25.41,25.53,72800.0,20.1319,20.1398,19.9903,20.0847,72800.0
2012-12-21 11:30:00,25.53,25.6,25.49,25.56,61600.0,20.0847,20.1398,20.0533,20.1083,61600.0
2012-12-21 12:00:00,25.57,25.59,25.35,25.36,78700.0,20.1162,20.1319,19.9431,19.951,78700.0
2012-12-21 12:30:00,25.37,25.51,25.31,25.51,84300.0,19.9589,20.069,19.9117,20.069,84300.0
2012-12-21 13:00:00,25.51,25.51,25.26,25.36,67800.0,20.069,20.069,19.8723,19.951,67800.0
2012-12-21 13:30:00,25.37,25.45,25.35,25.38,67600.0,19.9589,20.0218,19.9431,19.9667,67600.0
2012-12-21 14:00:00,25.38,25.4,25.33,25.36,60700.0,19.9667,19.9825,19.9274,19.951,60700.0
2012-12-21 14:30:00,25.37,25.38,25.31,25.31,84200.0,19.9589,19.9667,19.9117,19.9117,84200.0
2012-12-21 15:00:00,25.32,25.33,25.29,25.33,112600.0,19.9195,19.9274,19.8959,19.9274,112600.0
2012-12-21 15:30:00,25.33,25.52,25.33,25.52,355900.0,19.9274,20.0769,19.9274,20.0769,355900.0
2012-12-24 09:30:00,25.48,25.5,25.3,25.46,68600.0,20.0454,20.0611,19.9038,20.0297,68600.0
2012-12-24 10:00:00,25.46,25.47,25.3,25.39,69000.0,20.0297,20.0375,19.9038,19.9746,69000.0
2012-12-24 10:30:00,25.4,25.47,25.38,25.46,85900.0,19.9825,20.0375,19.9667,20.0297,85900.0
2012-12-24 11:00:00,25.47,25.62,25.46,25.56,66500.0,20.0375,20.1555,20.0297,20.1083,66500.0
2012-12-24 11:30:00,25.57,25.64,25.56,25.58,47900.0,20.1162,20.1713,20.1083,20.1241,47900.0
2012-12-24 12:00:00,25.59,25.59,25.44,25.52,41700.0,20.1319,20.1319,20.0139,20.0769,41700.0
2012-12-24 12:30:00,25.52,25.59,25.52,25.55,89100.0,20.0769,20.1319,20.0769,20.1005,89100.0
2012-12-26 09:30:00,25.54,25.7,25.54,25.68,75000.0,20.0926,20.2185,20.0926,20.2027,75000.0
2012-12-26 10:00:00,25.68,25.75,25.63,25.64,55900.0,20.2027,20.2578,20.1634,20.1713,55900.0
2012-12-26 10:30:00,25.65,25.66,25.47,25.47,52100.0,20.1791,20.187,20.0375,20.0375,52100.0
2012-12-26 11:00:00,25.47,25.49,25.32,25.34,28300.0,20.0375,20.0533,19.9195,19.9353,28300.0
2012-12-26 11:30:00,25.33,25.46,25.3,25.46,26000.0,19.9274,20.0297,19.9038,20.0297,26000.0
2012-12-26 12:00:00,25.46,25.47,25.25,25.35,56400.0,20.0297,20.0375,19.8644,19.9431,56400.0
2012-12-26 12:30:00,25.35,25.41,25.33,25.4,23000.0,19.9431,19.9903,19.9274,19.9825,23000.0
2012-12-26 13:00:00,25.4,25.42,25.34,25.38,23200.0,19.9825,19.9982,19.9353,19.9667,23200.0
2012-12-26 13:30:00,25.38,25.39,25.34,25.35,24000.0,19.9667,19.9746,19.9353,19.9431,24000.0
2012-12-26 14:00:00,25.36,25.41,25.36,25.4,25200.0,19.951,19.9903,19.951,19.9825,25200.0
2012-12-26 14:30:00,25.41,25.46,25.36,25.46,28500.0,19.9903,20.0297,19.951,20.0297,28500.0
2012-12-26 15:00:00,25.47,25.47,25.36,25.42,42700.0,20.0375,20.0375,19.951,19.9982,42700.0
2012-12-26 15:30:00,25.42,25.42,25.24,25.3,121700.0,19.9982,19.9982,19.8566,19.9038,121700.0
2012-12-27 09:30:00,25.3,25.48,25.27,25.4,17400.0,19.9038,20.0454,19.8802,19.9825,17400.0
2012-12-27 10:00:00,25.38,25.41,25.05,25.09,31400.0,19.9667,19.9903,19.7071,19.7386,31400.0
2012-12-27 10:30:00,25.09,25.3,25.07,25.29,20000.0,19.7386,19.9038,19.7228,19.8959,20000.0
2012-12-27 11:00:00,25.29,25.33,25.16,25.19,30100.0,19.8959,19.9274,19.7936,19.8172,30100.0
2012-12-27 11:30:00,25.2,25.25,25.05,25.1,26500.0,19.8251,19.8644,19.7071,19.7464,26500.0
2012-12-27 12:00:00,25.1,25.12,24.96,25.03,51300.0,19.7464,19.7622,19.6363,19.6914,51300.0
2012-12-27 12:30:00,25.02,25.03,24.91,25.0,25300.0,19.6835,19.6914,19.597,19.6678,25300.0
2012-12-27 13:00:00,24.99,25.17,24.98,25.16,24300.0,19.6599,19.8015,19.652,19.7936,24300.0
2012-12-27 13:30:00,25.17,25.2,25.13,25.19,20100.0,19.8015,19.8251,19.77,19.8172,20100.0
2012-12-27 14:00:00,25.19,25.2,25.04,25.06,29900.0,19.8172,19.8251,19.6992,19.715,29900.0
2012-12-27 14:30:00,25.06,25.29,25.02,25.28,44900.0,19.715,19.8959,19.6835,19.8881,44900.0
2012-12-27 15:00:00,25.27,25.34,25.2,25.34,46200.0,19.8802,19.9353,19.8251,19.9353,46200.0
2012-12-27 15:30:00,25.33,25.36,25.28,25.31,106400.0,19.9274,19.951,19.8881,19.9117,106400.0
2012-12-28 09:30:00,25.13,25.43,25.11,25.4,37900.0,19.77,20.0061,19.7543,19.9825,37900.0
2012-12-28 10:00:00,25.4,25.51,25.32,25.43,34700.0,19.9825,20.069,19.9195,20.0061,34700.0
2012-12-28 10:30:00,25.45,25.57,25.44,25.51,18200.0,20.0218,20.1162,20.0139,20.069,18200.0
2012-12-28 11:00:00,25.51,25.52,25.38,25.42,13200.0,20.069,20.0769,19.9667,19.9982,13200.0
2012-12-28 11:30:00,25.41,25.5,25.39,25.45,17500.0,19.9903,20.0611,19.9746,20.0218,17500.0
2012-12-28 12:00:00,25.46,25.5,25.42,25.5,18300.0,20.0297,20.0611,19.9982,20.0611,18300.0
2012-12-28 12:30:00,25.49,25.51,25.44,25.46,21800.0,20.0533,20.069,20.0139,20.0297,21800.0
2012-12-28 13:00:00,25.47,25.54,25.46,25.5,21900.0,20.0375,20.0926,20.0297,20.0611,21900.0
2012-12-28 13:30:00,25.5,25.52,25.46,25.51,35500.0,20.0611,20.0769,20.0297,20.069,35500.0
2012-12-28 14:00:00,25.51,25.51,25.42,25.47,34900.0,20.069,20.069,19.9982,20.0375,34900.0
2012-12-28 14:30:00,25.47,25.49,25.38,25.48,39900.0,20.0375,20.0533,19.9667,20.0454,39900.0
2012-12-28 15:00:00,25.47,25.48,25.33,25.35,48100.0,20.0375,20.0454,19.9274,19.9431,48100.0
2012-12-28 15:30:00,25.35,25.36,25.22,25.28,103700.0,19.9431,19.951,19.8408,19.8881,103700.0
2012-12-31 09:30:00,25.26,25.72,25.24,25.66,50100.0,19.8723,20.2342,19.8566,20.187,50100.0
2012-12-31 10:00:00,25.65,25.75,25.61,25.72,44700.0,20.1791,20.2578,20.1477,20.2342,44700.0
2012-12-31 10:30:00,25.72,25.74,25.64,25.69,62800.0,20.2342,20.2499,20.1713,20.2106,62800.0
2012-12-31 11:00:00,25.69,25.83,25.69,25.81,51100.0,20.2106,20.3207,20.2106,20.305,51100.0
2012-12-31 11:30:00,25.8,25.89,25.76,25.89,34100.0,20.2971,20.3679,20.2657,20.3679,34100.0
2012-12-31 12:00:00,25.89,25.9,25.73,25.81,44600.0,20.3679,20.3758,20.2421,20.305,44600.0
2012-12-31 12:30:00,25.8,25.84,25.7,25.74,34900.0,20.2971,20.3286,20.2185,20.2499,34900.0
2012-12-31 13:00:00,25.76,25.81,25.71,25.79,21400.0,20.2657,20.305,20.2263,20.2893,21400.0
2012-12-31 13:30:00,25.79,25.84,25.67,25.73,23200.0,20.2893,20.3286,20.1949,20.2421,23200.0
2012-12-31 14:00:00,25.73,25.79,25.7,25.78,23100.0,20.2421,20.2893,20.2185,20.2814,23100.0
2012-12-31 14:30:00,25.78,25.87,25.73,25.86,26700.0,20.2814,20.3522,20.2421,20.3443,26700.0
2012-12-31 15:00:00,25.86,25.88,25.75,25.81,39100.0,20.3443,20.3601,20.2578,20.305,39100.0
2012-12-31 15:30:00,25.8,26.01,25.8,25.98,110600.0,20.2971,20.4623,20.2971,20.4387,110600.0
2013-01-02 09:30:00,26.46,26.72,26.33,26.4,87200.0,20.8164,21.0209,20.7141,20.7692,87200.0
2013-01-02 10:00:00,26.42,26.59,26.34,26.54,59600.0,20.7849,20.9186,20.722,20.8793,59600.0
2013-01-02 10:30:00,26.54,26.57,26.38,26.4,35700.0,20.8793,20.9029,20.7534,20.7692,35700.0
2013-01-02 11:00:00,26.42,26.55,26.31,26.5,71000.0,20.7849,20.8872,20.6984,20.8478,71000.0
2013-01-02 11:30:00,26.51,26.7,26.5,26.64,49400.0,20.8557,21.0052,20.8478,20.958,49400.0
2013-01-02 12:00:00,26.65,26.68,26.53,26.54,46300.0,20.9658,20.9894,20.8714,20.8793,46300.0
2013-01-02 12:30:00,26.53,26.62,26.53,26.58,31000.0,20.8714,20.9422,20.8714,20.9108,31000.0
2013-01-02 13:00:00,26.58,26.64,26.53,26.57,73700.0,20.9108,20.958,20.8714,20.9029,73700.0
2013-01-02 13:30:00,26.57,26.59,26.46,26.54,56300.0,20.9029,20.9186,20.8164,20.8793,56300.0
2013-01-02 14:00:00,26.54,26.55,26.43,26.52,57500.0,20.8793,20.8872,20.7928,20.8636,57500.0
2013-01-02 14:30:00,26.53,26.54,26.4,26.46,44600.0,20.8714,20.8793,20.7692,20.8164,44600.0
2013-01-02 15:00:00,26.48,26.53,26.44,26.5,64000.0,20.8321,20.8714,20.8006,20.8478,64000.0
2013-01-02 15:30:00,26.5,26.59,26.46,26.59,163900.0,20.8478,20.9186,20.8164,20.9186,163900.0
2013-01-03 09:30:00,26.65,26.94,26.59,26.86,128900.0,20.9658,21.194,20.9186,21.1311,128900.0
2013-01-03 10:00:00,26.87,27.04,26.84,27.03,72800.0,21.1389,21.2727,21.1153,21.2648,72800.0
2013-01-03 10:30:00,27.03,27.12,26.98,27.05,55800.0,21.2648,21.3356,21.2255,21.2805,55800.0
2013-01-03 11:00:00,27.04,27.23,27.04,27.21,66300.0,21.2727,21.4221,21.2727,21.4064,66300.0
2013-01-03 11:30:00,27.2,27.31,27.2,27.23,49000.0,21.3985,21.4851,21.3985,21.4221,49000.0
2013-01-03 12:00:00,27.23,27.28,27.2,27.26,81200.0,21.4221,21.4615,21.3985,21.4457,81200.0
2013-01-03 12:30:00,27.26,27.41,27.25,27.39,72400.0,21.4457,21.5637,21.4379,21.548,72400.0
2013-01-03 13:00:00,27.39,27.4,27.33,27.39,44700.0,21.548,21.5559,21.5008,21.548,44700.0
2013-01-03 13:30:00,27.4,27.43,27.37,27.41,41700.0,21.5559,21.5795,21.5323,21.5637,41700.0
2013-01-03 14:00:00,27.4,27.42,27.31,27.38,58800.0,21.5559,21.5716,21.4851,21.5401,58800.0
2013-01-03 14:30:00,27.38,27.39,26.99,27.0,200100.0,21.5401,21.548,21.2333,21.2412,200100.0
2013-01-03 15:00:00,27.0,27.02,26.85,26.97,174400.0,21.2412,21.2569,21.1232,21.2176,174400.0
2013-01-03 15:30:00,26.98,27.06,26.74,27.04,239100.0,21.2255,21.2884,21.0366,21.2727,239100.0
2013-01-04 09:30:00,27.14,27.25,26.66,26.66,68200.0,21.3513,21.4379,20.9737,20.9737,68200.0
2013-01-04 10:00:00,26.67,26.75,26.58,26.73,62200.0,20.9816,21.0445,20.9108,21.0288,62200.0
2013-01-04 10:30:00,26.73,26.78,26.65,26.65,38000.0,21.0288,21.0681,20.9658,20.9658,38000.0
2013-01-04 11:00:00,26.66,26.76,26.65,26.74,67500.0,20.9737,21.0524,20.9658,21.0366,67500.0
2013-01-04 11:30:00,26.74,26.92,26.73,26.86,54300.0,21.0366,21.1783,21.0288,21.1311,54300.0
2013-01-04 12:00:00,26.87,26.96,26.86,26.96,33500.0,21.1389,21.2097,21.1311,21.2097,33500.0
2013-01-04 12:30:00,26.94,27.03,26.94,27.01,44600.0,21.194,21.2648,21.194,21.2491,44600.0
2013-01-04 13:00:00,27.0,27.03,26.96,27.03,53700.0,21.2412,21.2648,21.2097,21.2648,53700.0
2013-01-04 13:30:00,27.05,27.05,26.95,27.02,39200.0,21.2805,21.2805,21.2019,21.2569,39200.0
2013-01-04 14:00:00,27.03,27.11,27.02,27.09,44400.0,21.2648,21.3277,21.2569,21.312,44400.0
2013-01-04 14:30:00,27.09,27.1,26.99,27.05,57700.0,21.312,21.3199,21.2333,21.2805,57700.0
2013-01-04 15:00:00,27.05,27.15,27.03,27.14,55200.0,21.2805,21.3592,21.2648,21.3513,55200.0
2013-01-04 15:30:00,27.14,27.25,27.13,27.21,257900.0,21.3513,21.4379,21.3435,21.4064,257900.0
2013-01-07 09:30:00,27.11,27.41,27.08,27.39,97700.0,21.3277,21.5637,21.3041,21.548,97700.0
2013-01-07 10:00:00,27.37,27.46,27.29,27.44,66600.0,21.5323,21.6031,21.4693,21.5873,66600.0
2013-01-07 10:30:00,27.44,27.45,27.39,27.45,44400.0,21.5873,21.5952,21.548,21.5952,44400.0
2013-01-07 11:00:00,27.45,27.45,27.29,27.33,35200.0,21.5952,21.5952,21.4693,21.5008,35200.0
2013-01-07 11:30:00,27.34,27.35,27.18,27.2,26200.0,21.5087,21.5165,21.3828,21.3985,26200.0
2013-01-07 12:00:00,27.2,27.32,27.19,27.29,34100.0,21.3985,21.4929,21.3907,21.4693,34100.0
2013-01-07 12:30:00,27.29,27.31,27.19,27.24,31900.0,21.4693,21.4851,21.3907,21.43,31900.0
2013-01-07 13:00:00,27.25,27.28,27.23,27.28,24000.0,21.4379,21.4615,21.4221,21.4615,24000.0
2013-01-07 13:30:00,27.28,27.32,27.25,27.28,49000.0,21.4615,21.4929,21.4379,21.4615,49000.0
2013-01-07 14:00:00,27.28,27.28,27.19,27.23,48600.0,21.4615,21.4615,21.3907,21.4221,48600.0
2013-01-07 14:30:00,27.23,27.29,27.22,27.28,55800.0,21.4221,21.4693,21.4143,21.4615,55800.0
2013-01-07 15:00:00,27.28,27.37,27.28,27.31,60600.0,21.4615,21.5323,21.4615,21.4851,60600.0
2013-01-07 15:30:00,27.32,27.36,27.22,27.25,163300.0,21.4929,21.5244,21.4143,21.4379,163300.0
2013-01-08 09:30:00,27.27,27.33,27.02,27.05,36800.0,21.4536,21.5008,21.2569,21.2805,36800.0
2013-01-08 10:00:00,27.05,27.22,27.03,27.2,40700.0,21.2805,21.4143,21.2648,21.3985,40700.0
2013-01-08 10:30:00,27.19,27.23,27.13,27.14,20700.0,21.3907,21.4221,21.3435,21.3513,20700.0
2013-01-08 11:00:00,27.13,27.25,27.08,27.24,25300.0,21.3435,21.4379,21.3041,21.43,25300.0
2013-01-08 11:30:00,27.23,27.44,27.23,27.42,43300.0,21.4221,21.5873,21.4221,21.5716,43300.0
2013-01-08 12:00:00,27.42,27.56,27.42,27.46,53200.0,21.5716,21.6818,21.5716,21.6031,53200.0
2013-01-08 12:30:00,27.47,27.49,27.34,27.48,36100.0,21.6109,21.6267,21.5087,21.6188,36100.0
2013-01-08 13:00:00,27.48,27.6,27.48,27.6,29300.0,21.6188,21.7132,21.6188,21.7132,29300.0
2013-01-08 13:30:00,27.6,27.62,27.5,27.56,41500.0,21.7132,21.729,21.6345,21.6818,41500.0
2013-01-08 14:00:00,27.57,27.63,27.46,27.46,62900.0,21.6896,21.7368,21.6031,21.6031,62900.0
2013-01-08 14:30:00,27.46,27.46,27.3,27.42,82900.0,21.6031,21.6031,21.4772,21.5716,82900.0
2013-01-08 15:00:00,27.41,27.5,27.37,27.37,78300.0,21.5637,21.6345,21.5323,21.5323,78300.0
2013-01-08 15:30:00,27.36,27.41,27.24,27.4,209800.0,21.5244,21.5637,21.43,21.5559,209800.0
2013-01-09 09:30:00,27.49,27.51,27.34,27.37,46800.0,21.6267,21.6424,21.5087,21.5323,46800.0
2013-01-09 10:00:00,27.38,27.42,27.35,27.37,58200.0,21.5401,21.5716,21.5165,21.5323,58200.0
2013-01-09 10:30:00,27.37,27.41,27.31,27.39,33800.0,21.5323,21.5637,21.4851,21.548,33800.0
2013-01-09 11:00:00,27.39,27.44,27.38,27.41,43700.0,21.548,21.5873,21.5401,21.5637,43700.0
2013-01-09 11:30:00,27.41,27.53,27.39,27.53,53900.0,21.5637,21.6581,21.548,21.6581,53900.0
2013-01-09 12:00:00,27.53,27.54,27.41,27.47,30000.0,21.6581,21.666,21.5637,21.6109,30000.0
2013-01-09 12:30:00,27.47,27.51,27.44,27.49,30000.0,21.6109,21.6424,21.5873,21.6267,30000.0
2013-01-09 13:00:00,27.49,27.5,27.45,27.46,29200.0,21.6267,21.6345,21.5952,21.6031,29200.0
2013-01-09 13:30:00,27.47,27.51,27.45,27.5,41900.0,21.6109,21.6424,21.5952,21.6345,41900.0
2013-01-09 14:00:00,27.51,27.59,27.47,27.49,69000.0,21.6424,21.7054,21.6109,21.6267,69000.0
2013-01-09 14:30:00,27.49,27.53,27.41,27.43,66000.0,21.6267,21.6581,21.5637,21.5795,66000.0
2013-01-09 15:00:00,27.43,27.53,27.43,27.5,68800.0,21.5795,21.6581,21.5795,21.6345,68800.0
2013-01-09 15:30:00,27.51,27.52,27.37,27.44,192900.0,21.6424,21.6503,21.5323,21.5873,192900.0
2013-01-10 09:30:00,27.53,27.6,27.37,27.52,36400.0,21.6581,21.7132,21.5323,21.6503,36400.0
2013-01-10 10:00:00,27.51,27.58,27.45,27.51,26400.0,21.6424,21.6975,21.5952,21.6424,26400.0
2013-01-10 10:30:00,27.51,27.51,27.42,27.44,40300.0,21.6424,21.6424,21.5716,21.5873,40300.0
2013-01-10 11:00:00,27.42,27.48,27.33,27.38,36700.0,21.5716,21.6188,21.5008,21.5401,36700.0
2013-01-10 11:30:00,27.38,27.4,27.36,27.37,40800.0,21.5401,21.5559,21.5244,21.5323,40800.0
2013-01-10 12:00:00,27.38,27.41,27.35,27.4,52200.0,21.5401,21.5637,21.5165,21.5559,52200.0
2013-01-10 12:30:00,27.4,27.49,27.4,27.48,46500.0,21.5559,21.6267,21.5559,21.6188,46500.0
2013-01-10 13:00:00,27.49,27.51,27.47,27.5,42500.0,21.6267,21.6424,21.6109,21.6345,42500.0
2013-01-10 13:30:00,27.5,27.5,27.43,27.47,33900.0,21.6345,21.6345,21.5795,21.6109,33900.0
2013-01-10 14:00:00,27.46,27.47,27.37,27.42,34200.0,21.6031,21.6109,21.5323,21.5716,34200.0
2013-01-10 14:30:00,27.42,27.51,27.42,27.49,45800.0,21.5716,21.6424,21.5716,21.6267,45800.0
2013-01-10 15:00:00,27.49,27.59,27.48,27.55,58400.0,21.6267,21.7054,21.6188,21.6739,58400.0
2013-01-10 15:30:00,27.55,27.66,27.55,27.66,130200.0,21.6739,21.7604,21.6739,21.7604,130200.0
2013-01-11 09:30:00,27.68,27.92,27.67,27.68,58900.0,21.7762,21.965,21.7683,21.7762,58900.0
2013-01-11 10:00:00,27.66,27.68,27.6,27.64,15400.0,21.7604,21.7762,21.7132,21.7447,15400.0
2013-01-11 10:30:00,27.64,27.82,27.6,27.78,79300.0,21.7447,21.8863,21.7132,21.8548,79300.0
2013-01-11 11:00:00,27.79,27.79,27.57,27.57,35500.0,21.8627,21.8627,21.6896,21.6896,35500.0
2013-01-11 11:30:00,27.56,27.71,27.55,27.68,16800.0,21.6818,21.7998,21.6739,21.7762,16800.0
2013-01-11 12:00:00,27.69,27.69,27.59,27.6,19600.0,21.784,21.784,21.7054,21.7132,19600.0
2013-01-11 12:30:00,27.6,27.6,27.53,27.54,29700.0,21.7132,21.7132,21.6581,21.666,29700.0
2013-01-11 13:00:00,27.55,27.58,27.5,27.53,17200.0,21.6739,21.6975,21.6345,21.6581,17200.0
2013-01-11 13:30:00,27.53,27.53,27.46,27.47,27800.0,21.6581,21.6581,21.6031,21.6109,27800.0
2013-01-11 14:00:00,27.47,27.51,27.46,27.46,31700.0,21.6109,21.6424,21.6031,21.6031,31700.0
2013-01-11 14:30:00,27.48,27.49,27.43,27.45,27700.0,21.6188,21.6267,21.5795,21.5952,27700.0
2013-01-11 15:00:00,27.45,27.54,27.42,27.49,48000.0,21.5952,21.666,21.5716,21.6267,48000.0
2013-01-11 15:30:00,27.5,27.61,27.46,27.6,117800.0,21.6345,21.7211,21.6031,21.7132,117800.0
2013-01-14 09:30:00,27.71,28.05,27.68,27.83,89600.0,21.7998,22.0672,21.7762,21.8942,89600.0
2013-01-14 10:00:00,27.83,27.92,27.73,27.83,103900.0,21.8942,21.965,21.8155,21.8942,103900.0
2013-01-14 10:30:00,27.83,27.88,27.81,27.87,72800.0,21.8942,21.9335,21.8784,21.9256,72800.0
2013-01-14 11:00:00,27.88,27.92,27.82,27.88,27300.0,21.9335,21.965,21.8863,21.9335,27300.0
2013-01-14 11:30:00,27.89,27.89,27.77,27.77,19800.0,21.9414,21.9414,21.847,21.847,19800.0
2013-01-14 12:00:00,27.75,27.77,27.65,27.68,56400.0,21.8312,21.847,21.7526,21.7762,56400.0
2013-01-14 12:30:00,27.7,27.75,27.68,27.68,21300.0,21.7919,21.8312,21.7762,21.7762,21300.0
2013-01-14 13:00:00,27.68,27.69,27.64,27.66,23200.0,21.7762,21.784,21.7447,21.7604,23200.0
2013-01-14 13:30:00,27.66,27.69,27.62,27.65,30300.0,21.7604,21.784,21.729,21.7526,30300.0
2013-01-14 14:00:00,27.66,27.67,27.54,27.54,26700.0,21.7604,21.7683,21.666,21.666,26700.0
2013-01-14 14:30:00,27.55,27.57,27.52,27.55,33300.0,21.6739,21.6896,21.6503,21.6739,33300.0
2013-01-14 15:00:00,27.56,27.58,27.51,27.51,72000.0,21.6818,21.6975,21.6424,21.6424,72000.0
2013-01-14 15:30:00,27.52,27.54,27.49,27.5,129700.0,21.6503,21.666,21.6267,21.6345,129700.0
2013-01-15 09:30:00,27.44,27.48,27.36,27.39,60700.0,21.5873,21.6188,21.5244,21.548,60700.0
2013-01-15 10:00:00,27.4,27.45,27.37,27.37,45500.0,21.5559,21.5952,21.5323,21.5323,45500.0
2013-01-15 10:30:00,27.37,27.49,27.37,27.48,26300.0,21.5323,21.6267,21.5323,21.6188,26300.0
2013-01-15 11:00:00,27.48,27.5,27.4,27.43,25500.0,21.6188,21.6345,21.5559,21.5795,25500.0
2013-01-15 11:30:00,27.43,27.44,27.38,27.4,42100.0,21.5795,21.5873,21.5401,21.5559,42100.0
2013-01-15 12:00:00,27.4,27.51,27.4,27.5,33600.0,21.5559,21.6424,21.5559,21.6345,33600.0
2013-01-15 12:30:00,27.5,27.51,27.46,27.49,15700.0,21.6345,21.6424,21.6031,21.6267,15700.0
2013-01-15 13:00:00,27.5,27.52,27.46,27.52,23700.0,21.6345,21.6503,21.6031,21.6503,23700.0
2013-01-15 13:30:00,27.52,27.53,27.4,27.42,18900.0,21.6503,21.6581,21.5559,21.5716,18900.0
2013-01-15 14:00:00,27.42,27.42,27.32,27.35,34900.0,21.5716,21.5716,21.4929,21.5165,34900.0
2013-01-15 14:30:00,27.35,27.35,27.3,27.34,47100.0,21.5165,21.5165,21.4772,21.5087,47100.0
2013-01-15 15:00:00,27.34,27.35,27.31,27.33,52900.0,21.5087,21.5165,21.4851,21.5008,52900.0
2013-01-15 15:30:00,27.34,27.36,27.29,27.32,145700.0,21.5087,21.5244,21.4693,21.4929,145700.0
2013-01-16 09:30:00,27.23,27.43,27.21,27.26,56000.0,21.4221,21.5795,21.4064,21.4457,56000.0
2013-01-16 10:00:00,27.25,27.29,27.2,27.2,45700.0,21.4379,21.4693,21.3985,21.3985,45700.0
2013-01-16 10:30:00,27.21,27.23,27.19,27.21,63800.0,21.4064,21.4221,21.3907,21.4064,63800.0
2013-01-16 11:00:00,27.21,27.23,27.16,27.21,26300.0,21.4064,21.4221,21.3671,21.4064,26300.0
2013-01-16 11:30:00,27.21,27.25,27.16,27.19,60900.0,21.4064,21.4379,21.3671,21.3907,60900.0
2013-01-16 12:00:00,27.19,27.21,27.18,27.2,16500.0,21.3907,21.4064,21.3828,21.3985,16500.0
2013-01-16 12:30:00,27.2,27.32,27.18,27.31,46400.0,21.3985,21.4929,21.3828,21.4851,46400.0
2013-01-16 13:00:00,27.3,27.38,27.26,27.35,33000.0,21.4772,21.5401,21.4457,21.5165,33000.0
2013-01-16 13:30:00,27.35,27.4,27.33,27.4,15800.0,21.5165,21.5559,21.5008,21.5559,15800.0
2013-01-16 14:00:00,27.4,27.4,27.33,27.39,15800.0,21.5559,21.5559,21.5008,21.548,15800.0
2013-01-16 14:30:00,27.39,27.4,26.86,27.31,150600.0,21.548,21.5559,21.1311,21.4851,150600.0
2013-01-16 15:00:00,27.31,27.33,27.29,27.31,44900.0,21.4851,21.5008,21.4693,21.4851,44900.0
2013-01-16 15:30:00,27.3,27.36,27.19,27.19,145300.0,21.4772,21.5244,21.3907,21.3907,145300.0
2013-01-17 09:30:00,27.39,27.65,27.39,27.65,69900.0,21.548,21.7526,21.548,21.7526,69900.0
2013-01-17 10:00:00,27.66,27.81,27.62,27.81,36200.0,21.7604,21.8784,21.729,21.8784,36200.0
2013-01-17 10:30:00,27.8,27.89,27.78,27.89,38500.0,21.8706,21.9414,21.8548,21.9414,38500.0
2013-01-17 11:00:00,27.89,28.0,27.86,27.98,115800.0,21.9414,22.0279,21.9178,22.0122,115800.0
2013-01-17 11:30:00,27.98,28.1,27.97,28.05,23400.0,22.0122,22.1066,22.0043,22.0672,23400.0
2013-01-17 12:00:00,28.04,28.1,28.03,28.08,20400.0,22.0594,22.1066,22.0515,22.0908,20400.0
2013-01-17 12:30:00,28.08,28.09,28.05,28.06,25900.0,22.0908,22.0987,22.0672,22.0751,25900.0
2013-01-17 13:00:00,28.05,28.06,27.96,27.96,26200.0,22.0672,22.0751,21.9964,21.9964,26200.0
2013-01-17 13:30:00,27.96,27.97,27.81,27.82,48600.0,21.9964,22.0043,21.8784,21.8863,48600.0
2013-01-17 14:00:00,27.81,27.86,27.77,27.78,57000.0,21.8784,21.9178,21.847,21.8548,57000.0
2013-01-17 14:30:00,27.78,27.79,27.73,27.76,39100.0,21.8548,21.8627,21.8155,21.8391,39100.0
2013-01-17 15:00:00,27.76,27.79,27.66,27.67,77600.0,21.8391,21.8627,21.7604,21.7683,77600.0
2013-01-17 15:30:00,27.68,27.7,27.59,27.62,140900.0,21.7762,21.7919,21.7054,21.729,140900.0
2013-01-18 09:30:00,27.55,27.61,27.31,27.36,28600.0,21.6739,21.7211,21.4851,21.5244,28600.0
2013-01-18 10:00:00,27.37,27.42,27.3,27.42,20300.0,21.5323,21.5716,21.4772,21.5716,20300.0
2013-01-18 10:30:00,27.41,27.47,27.38,27.41,19500.0,21.5637,21.6109,21.5401,21.5637,19500.0
2013-01-18 11:00:00,27.41,27.45,27.37,27.41,17600.0,21.5637,21.5952,21.5323,21.5637,17600.0
2013-01-18 11:30:00,27.41,27.45,27.35,27.37,12000.0,21.5637,21.5952,21.5165,21.5323,12000.0
2013-01-18 12:00:00,27.36,27.43,27.35,27.4,14200.0,21.5244,21.5795,21.5165,21.5559,14200.0
2013-01-18 12:30:00,27.4,27.43,27.38,27.41,13500.0,21.5559,21.5795,21.5401,21.5637,13500.0
2013-01-18 13:00:00,27.41,27.42,27.35,27.35,18100.0,21.5637,21.5716,21.5165,21.5165,18100.0
2013-01-18 13:30:00,27.36,27.4,27.35,27.36,21400.0,21.5244,21.5559,21.5165,21.5244,21400.0
2013-01-18 14:00:00,27.37,27.39,27.35,27.37,25100.0,21.5323,21.548,21.5165,21.5323,25100.0
2013-01-18 14:30:00,27.37,27.43,27.37,27.41,25400.0,21.5323,21.5795,21.5323,21.5637,25400.0
2013-01-18 15:00:00,27.4,27.5,27.4,27.5,35000.0,21.5559,21.6345,21.5559,21.6345,35000.0
2013-01-18 15:30:00,27.49,27.6,27.49,27.58,134300.0,21.6267,21.7132,21.6267,21.6975,134300.0
2013-01-22 09:30:00,27.6,27.8,27.6,27.73,27300.0,21.7132,21.8706,21.7132,21.8155,27300.0
2013-01-22 10:00:00,27.71,27.76,27.67,27.68,22400.0,21.7998,21.8391,21.7683,21.7762,22400.0
2013-01-22 10:30:00,27.67,27.68,27.58,27.58,22800.0,21.7683,21.7762,21.6975,21.6975,22800.0
2013-01-22 11:00:00,27.59,27.72,27.58,27.65,15900.0,21.7054,21.8076,21.6975,21.7526,15900.0
2013-01-22 11:30:00,27.63,27.67,27.6,27.66,13900.0,21.7368,21.7683,21.7132,21.7604,13900.0
2013-01-22 12:00:00,27.67,27.69,27.64,27.67,15200.0,21.7683,21.784,21.7447,21.7683,15200.0
2013-01-22 12:30:00,27.67,27.68,27.64,27.67,18400.0,21.7683,21.7762,21.7447,21.7683,18400.0
2013-01-22 13:00:00,27.67,27.68,27.64,27.65,16800.0,21.7683,21.7762,21.7447,21.7526,16800.0
2013-01-22 13:30:00,27.66,27.66,27.6,27.63,13300.0,21.7604,21.7604,21.7132,21.7368,13300.0
2013-01-22 14:00:00,27.63,27.66,27.61,27.64,21900.0,21.7368,21.7604,21.7211,21.7447,21900.0
2013-01-22 14:30:00,27.64,27.65,27.55,27.63,49000.0,21.7447,21.7526,21.6739,21.7368,49000.0
2013-01-22 15:00:00,27.63,27.67,27.57,27.66,41200.0,21.7368,21.7683,21.6896,21.7604,41200.0
2013-01-22 15:30:00,27.66,27.77,27.66,27.76,86700.0,21.7604,21.847,21.7604,21.8391,86700.0
2013-01-23 09:30:00,27.69,27.9,27.64,27.71,40900.0,21.784,21.9492,21.7447,21.7998,40900.0
2013-01-23 10:00:00,27.74,27.86,27.72,27.79,13100.0,21.8234,21.9178,21.8076,21.8627,13100.0
2013-01-23 10:30:00,27.78,27.89,27.78,27.86,10400.0,21.8548,21.9414,21.8548,21.9178,10400.0
2013-01-23 11:00:00,27.86,27.88,27.83,27.84,14100.0,21.9178,21.9335,21.8942,21.902,14100.0
2013-01-23 11:30:00,27.82,27.87,27.82,27.83,22800.0,21.8863,21.9256,21.8863,21.8942,22800.0
2013-01-23 12:00:00,27.85,27.88,27.8,27.82,12000.0,21.9099,21.9335,21.8706,21.8863,12000.0
2013-01-23 12:30:00,27.82,27.82,27.78,27.8,17500.0,21.8863,21.8863,21.8548,21.8706,17500.0
2013-01-23 13:00:00,27.8,27.81,27.75,27.76,23900.0,21.8706,21.8784,21.8312,21.8391,23900.0
2013-01-23 13:30:00,27.75,27.8,27.73,27.79,22200.0,21.8312,21.8706,21.8155,21.8627,22200.0
2013-01-23 14:00:00,27.8,27.84,27.76,27.82,15900.0,21.8706,21.902,21.8391,21.8863,15900.0
2013-01-23 14:30:00,27.81,27.83,27.75,27.83,50100.0,21.8784,21.8942,21.8312,21.8942,50100.0
2013-01-23 15:00:00,27.83,27.84,27.76,27.8,24700.0,21.8942,21.902,21.8391,21.8706,24700.0
2013-01-23 15:30:00,27.8,27.81,27.75,27.75,56200.0,21.8706,21.8784,21.8312,21.8312,56200.0
2013-01-24 09:30:00,27.75,27.97,27.75,27.8,55800.0,21.8312,22.0043,21.8312,21.8706,55800.0
2013-01-24 10:00:00,27.83,27.9,27.76,27.77,28700.0,21.8942,21.9492,21.8391,21.847,28700.0
2013-01-24 10:30:00,27.77,27.8,27.73,27.77,15400.0,21.847,21.8706,21.8155,21.847,15400.0
2013-01-24 11:00:00,27.77,27.85,27.75,27.84,10800.0,21.847,21.9099,21.8312,21.902,10800.0
2013-01-24 11:30:00,27.84,27.91,27.83,27.86,11400.0,21.902,21.9571,21.8942,21.9178,11400.0
2013-01-24 12:00:00,27.86,27.87,27.82,27.83,8500.0,21.9178,21.9256,21.8863,21.8942,8500.0
2013-01-24 12:30:00,27.83,27.84,27.75,27.79,10700.0,21.8942,21.902,21.8312,21.8627,10700.0
2013-01-24 13:00:00,27.78,27.84,27.77,27.82,4600.0,21.8548,21.902,21.847,21.8863,4600.0
2013-01-24 13:30:00,27.84,27.84,27.66,27.7,11400.0,21.902,21.902,21.7604,21.7919,11400.0
2013-01-24 14:00:00,27.69,27.74,27.68,27.71,6900.0,21.784,21.8234,21.7762,21.7998,6900.0
2013-01-24 14:30:00,27.72,27.79,27.72,27.79,12000.0,21.8076,21.8627,21.8076,21.8627,12000.0
2013-01-24 15:00:00,27.78,27.86,27.78,27.83,22500.0,21.8548,21.9178,21.8548,21.8942,22500.0
2013-01-24 15:30:00,27.84,27.87,27.74,27.78,53100.0,21.902,21.9256,21.8234,21.8548,53100.0
2013-01-25 09:30:00,27.95,27.98,27.82,27.83,56200.0,21.9886,22.0122,21.8863,21.8942,56200.0
2013-01-25 10:00:00,27.82,28.05,27.73,27.95,36800.0,21.8863,22.0672,21.8155,21.9886,36800.0
2013-01-25 10:30:00,27.95,28.04,27.95,27.96,13500.0,21.9886,22.0594,21.9886,21.9964,13500.0
2013-01-25 11:00:00,27.97,28.03,27.91,27.96,30200.0,22.0043,22.0515,21.9571,21.9964,30200.0
2013-01-25 11:30:00,27.95,28.04,27.94,27.95,13300.0,21.9886,22.0594,21.9807,21.9886,13300.0
2013-01-25 12:00:00,27.96,28.05,27.95,28.01,17600.0,21.9964,22.0672,21.9886,22.0358,17600.0
2013-01-25 12:30:00,28.01,28.01,27.88,27.91,33200.0,22.0358,22.0358,21.9335,21.9571,33200.0
2013-01-25 13:00:00,27.92,27.95,27.85,27.95,11700.0,21.965,21.9886,21.9099,21.9886,11700.0
2013-01-25 13:30:00,27.96,27.96,27.85,27.85,14800.0,21.9964,21.9964,21.9099,21.9099,14800.0
2013-01-25 14:00:00,27.86,27.97,27.85,27.96,20500.0,21.9178,22.0043,21.9099,21.9964,20500.0
2013-01-25 14:30:00,27.97,27.99,27.83,27.83,23900.0,22.0043,22.02,21.8942,21.8942,23900.0
2013-01-25 15:00:00,27.84,27.85,27.79,27.85,53100.0,21.902,21.9099,21.8627,21.9099,53100.0
2013-01-25 15:30:00,27.85,28.01,27.85,28.01,104300.0,21.9099,22.0358,21.9099,22.0358,104300.0
2013-01-28 09:30:00,28.07,28.17,28.02,28.06,50600.0,22.083,22.1616,22.0436,22.0751,50600.0
2013-01-28 10:00:00,28.03,28.09,27.91,27.98,26400.0,22.0515,22.0987,21.9571,22.0122,26400.0
2013-01-28 10:30:00,27.98,28.0,27.93,27.97,13900.0,22.0122,22.0279,21.9728,22.0043,13900.0
2013-01-28 11:00:00,27.99,28.05,27.96,27.97,24300.0,22.02,22.0672,21.9964,22.0043,24300.0
2013-01-28 11:30:00,27.98,28.01,27.93,27.98,21700.0,22.0122,22.0358,21.9728,22.0122,21700.0
2013-01-28 12:00:00,28.0,28.01,27.88,27.89,30100.0,22.0279,22.0358,21.9335,21.9414,30100.0
2013-01-28 12:30:00,27.88,27.88,27.7,27.7,46200.0,21.9335,21.9335,21.7919,21.7919,46200.0
2013-01-28 13:00:00,27.69,27.71,27.53,27.71,43200.0,21.784,21.7998,21.6581,21.7998,43200.0
2013-01-28 13:30:00,27.72,27.73,27.62,27.64,26100.0,21.8076,21.8155,21.729,21.7447,26100.0
2013-01-28 14:00:00,27.64,27.73,27.64,27.71,15900.0,21.7447,21.8155,21.7447,21.7998,15900.0
2013-01-28 14:30:00,27.72,27.76,27.72,27.74,25000.0,21.8076,21.8391,21.8076,21.8234,25000.0
2013-01-28 15:00:00,27.75,27.76,27.66,27.67,28900.0,21.8312,21.8391,21.7604,21.7683,28900.0
2013-01-28 15:30:00,27.68,27.8,27.68,27.79,71200.0,21.7762,21.8706,21.7762,21.8627,71200.0
2013-01-29 09:30:00,27.75,28.06,27.75,27.99,54500.0,21.8312,22.0751,21.8312,22.02,54500.0
2013-01-29 10:00:00,27.96,28.01,27.89,27.98,13800.0,21.9964,22.0358,21.9414,22.0122,13800.0
2013-01-29 10:30:00,27.98,28.01,27.9,27.99,46000.0,22.0122,22.0358,21.9492,22.02,46000.0
2013-01-29 11:00:00,27.99,28.07,27.93,28.07,24100.0,22.02,22.083,21.9728,22.083,24100.0
2013-01-29 11:30:00,28.07,28.15,28.06,28.11,27100.0,22.083,22.1459,22.0751,22.1144,27100.0
2013-01-29 12:00:00,28.11,28.2,28.08,28.15,43300.0,22.1144,22.1852,22.0908,22.1459,43300.0
2013-01-29 12:30:00,28.14,28.22,28.11,28.2,25700.0,22.138,22.201,22.1144,22.1852,25700.0
2013-01-29 13:00:00,28.2,28.21,28.15,28.17,16900.0,22.1852,22.1931,22.1459,22.1616,16900.0
2013-01-29 13:30:00,28.16,28.16,28.03,28.03,24300.0,22.1538,22.1538,22.0515,22.0515,24300.0
2013-01-29 14:00:00,28.03,28.08,27.98,28.06,51300.0,22.0515,22.0908,22.0122,22.0751,51300.0
2013-01-29 14:30:00,28.06,28.16,28.05,28.05,32900.0,22.0751,22.1538,22.0672,22.0672,32900.0
2013-01-29 15:00:00,28.05,28.11,28.02,28.09,31800.0,22.0672,22.1144,22.0436,22.0987,31800.0
2013-01-29 15:30:00,28.09,28.1,28.03,28.09,88700.0,22.0987,22.1066,22.0515,22.0987,88700.0
2013-01-30 09:30:00,28.0,28.2,28.0,28.16,91500.0,22.0279,22.1852,22.0279,22.1538,91500.0
2013-01-30 10:00:00,28.14,28.19,28.05,28.08,37600.0,22.138,22.1774,22.0672,22.0908,37600.0
2013-01-30 10:30:00,28.09,28.25,28.09,28.23,39100.0,22.0987,22.2246,22.0987,22.2088,39100.0
2013-01-30 11:00:00,28.22,28.33,28.19,28.3,44200.0,22.201,22.2875,22.1774,22.2639,44200.0
2013-01-30 11:30:00,28.31,28.36,28.3,28.31,44700.0,22.2718,22.3111,22.2639,22.2718,44700.0
2013-01-30 12:00:00,28.31,28.36,28.3,28.32,14900.0,22.2718,22.3111,22.2639,22.2797,14900.0
2013-01-30 12:30:00,28.32,28.45,28.28,28.45,29700.0,22.2797,22.3819,22.2482,22.3819,29700.0
2013-01-30 13:00:00,28.43,28.43,28.34,28.41,90600.0,22.3662,22.3662,22.2954,22.3505,90600.0
2013-01-30 13:30:00,28.4,28.41,28.36,28.39,32700.0,22.3426,22.3505,22.3111,22.3347,32700.0
2013-01-30 14:00:00,28.38,28.41,28.3,28.3,60700.0,22.3269,22.3505,22.2639,22.2639,60700.0
2013-01-30 14:30:00,28.29,28.31,28.07,28.09,44400.0,22.256,22.2718,22.083,22.0987,44400.0
2013-01-30 15:00:00,28.09,28.11,27.98,28.02,81300.0,22.0987,22.1144,22.0122,22.0436,81300.0
2013-01-30 15:30:00,28.02,28.1,27.98,28.09,108600.0,22.0436,22.1066,22.0122,22.0987,108600.0
2013-01-31 09:30:00,28.0,28.19,28.0,28.15,80200.0,22.0279,22.1774,22.0279,22.1459,80200.0
2013-01-31 10:00:00,28.15,28.15,28.08,28.08,20400.0,22.1459,22.1459,22.0908,22.0908,20400.0
2013-01-31 10:30:00,28.09,28.17,28.09,28.16,17800.0,22.0987,22.1616,22.0987,22.1538,17800.0
2013-01-31 11:00:00,28.15,28.23,28.14,28.15,19200.0,22.1459,22.2088,22.138,22.1459,19200.0
2013-01-31 11:30:00,28.14,28.16,28.07,28.09,10600.0,22.138,22.1538,22.083,22.0987,10600.0
2013-01-31 12:00:00,28.08,28.14,28.08,28.12,15700.0,22.0908,22.138,22.0908,22.1223,15700.0
2013-01-31 12:30:00,28.12,28.17,28.1,28.1,25600.0,22.1223,22.1616,22.1066,22.1066,25600.0
2013-01-31 13:00:00,28.09,28.15,28.09,28.11,11800.0,22.0987,22.1459,22.0987,22.1144,11800.0
2013-01-31 13:30:00,28.11,28.2,28.1,28.18,29800.0,22.1144,22.1852,22.1066,22.1695,29800.0
2013-01-31 14:00:00,28.19,28.21,28.14,28.19,16200.0,22.1774,22.1931,22.138,22.1774,16200.0
2013-01-31 14:30:00,28.19,28.22,28.13,28.14,50000.0,22.1774,22.201,22.1302,22.138,50000.0
2013-01-31 15:00:00,28.14,28.18,28.08,28.14,28400.0,22.138,22.1695,22.0908,22.138,28400.0
2013-01-31 15:30:00,28.14,28.17,28.08,28.13,99900.0,22.138,22.1616,22.0908,22.1302,99900.0
2013-02-01 09:30:00,28.27,28.41,28.2,28.29,56700.0,22.2403,22.3505,22.1852,22.256,56700.0
2013-02-01 10:00:00,28.28,28.39,28.28,28.31,11800.0,22.2482,22.3347,22.2482,22.2718,11800.0
2013-02-01 10:30:00,28.31,28.37,28.24,28.37,14200.0,22.2718,22.319,22.2167,22.319,14200.0
2013-02-01 11:00:00,28.37,28.48,28.37,28.48,17400.0,22.319,22.4055,22.319,22.4055,17400.0
2013-02-01 11:30:00,28.48,28.59,28.48,28.57,17000.0,22.4055,22.4921,22.4055,22.4763,17000.0
2013-02-01 12:00:00,28.57,28.6,28.51,28.55,12800.0,22.4763,22.4999,22.4291,22.4606,12800.0
2013-02-01 12:30:00,28.55,28.65,28.55,28.63,37600.0,22.4606,22.5393,22.4606,22.5235,37600.0
2013-02-01 13:00:00,28.63,28.65,28.42,28.5,37300.0,22.5235,22.5393,22.3583,22.4213,37300.0
2013-02-01 13:30:00,28.5,28.55,28.49,28.54,28200.0,22.4213,22.4606,22.4134,22.4527,28200.0
2013-02-01 14:00:00,28.54,28.56,28.51,28.54,28400.0,22.4527,22.4685,22.4291,22.4527,28400.0
2013-02-01 14:30:00,28.55,28.55,28.47,28.47,37300.0,22.4606,22.4606,22.3977,22.3977,37300.0
2013-02-01 15:00:00,28.47,28.51,28.39,28.4,48800.0,22.3977,22.4291,22.3347,22.3426,48800.0
2013-02-01 15:30:00,28.4,28.49,28.4,28.44,126600.0,22.3426,22.4134,22.3426,22.3741,126600.0
2013-02-04 09:30:00,28.27,28.42,28.26,28.42,23000.0,22.2403,22.3583,22.2324,22.3583,23000.0
2013-02-04 10:00:00,28.41,28.42,28.16,28.18,15800.0,22.3505,22.3583,22.1538,22.1695,15800.0
2013-02-04 10:30:00,28.18,28.24,28.08,28.12,43500.0,22.1695,22.2167,22.0908,22.1223,43500.0
2013-02-04 11:00:00,28.13,28.17,28.1,28.1,30800.0,22.1302,22.1616,22.1066,22.1066,30800.0
2013-02-04 11:30:00,28.1,28.15,27.86,27.95,131500.0,22.1066,22.1459,21.9178,21.9886,131500.0
2013-02-04 12:00:00,27.95,27.95,27.71,27.71,185900.0,21.9886,21.9886,21.7998,21.7998,185900.0
2013-02-04 12:30:00,27.73,27.86,27.73,27.85,38400.0,21.8155,21.9178,21.8155,21.9099,38400.0
2013-02-04 13:00:00,27.85,27.9,27.8,27.8,26700.0,21.9099,21.9492,21.8706,21.8706,26700.0
2013-02-04 13:30:00,27.8,27.83,27.76,27.8,26200.0,21.8706,21.8942,21.8391,21.8706,26200.0
2013-02-04 14:00:00,27.8,27.8,27.75,27.79,27600.0,21.8706,21.8706,21.8312,21.8627,27600.0
2013-02-04 14:30:00,27.8,27.83,27.74,27.82,70000.0,21.8706,21.8942,21.8234,21.8863,70000.0
2013-02-04 15:00:00,27.83,27.96,27.79,27.93,72000.0,21.8942,21.9964,21.8627,21.9728,72000.0
2013-02-04 15:30:00,27.93,28.13,27.91,28.12,243100.0,21.9728,22.1302,21.9571,22.1223,243100.0
2013-02-05 09:30:00,28.3,29.0,28.29,28.98,88000.0,22.2639,22.8146,22.256,22.7989,88000.0
2013-02-05 10:00:00,28.95,28.99,28.73,28.82,139100.0,22.7753,22.8067,22.6022,22.673,139100.0
2013-02-05 10:30:00,28.81,28.94,28.73,28.77,151500.0,22.6651,22.7674,22.6022,22.6337,151500.0
2013-02-05 11:00:00,28.77,28.93,28.77,28.93,52200.0,22.6337,22.7595,22.6337,22.7595,52200.0
2013-02-05 11:30:00,28.93,29.05,28.89,29.0,67500.0,22.7595,22.8539,22.7281,22.8146,67500.0
2013-02-05 12:00:00,29.0,29.0,28.88,28.9,34900.0,22.8146,22.8146,22.7202,22.7359,34900.0
2013-02-05 12:30:00,28.9,29.14,28.9,29.1,80600.0,22.7359,22.9248,22.7359,22.8933,80600.0
2013-02-05 13:00:00,29.1,29.1,28.96,28.98,45900.0,22.8933,22.8933,22.7831,22.7989,45900.0
2013-02-05 13:30:00,28.98,28.99,28.9,28.97,47100.0,22.7989,22.8067,22.7359,22.791,47100.0
2013-02-05 14:00:00,28.96,28.96,28.83,28.85,50900.0,22.7831,22.7831,22.6809,22.6966,50900.0
2013-02-05 14:30:00,28.85,28.95,28.83,28.92,52100.0,22.6966,22.7753,22.6809,22.7517,52100.0
2013-02-05 15:00:00,28.92,28.92,28.78,28.79,62500.0,22.7517,22.7517,22.6415,22.6494,62500.0
2013-02-05 15:30:00,28.8,28.82,28.6,28.67,277900.0,22.6573,22.673,22.4999,22.555,277900.0
2013-02-06 09:30:00,28.66,28.79,28.61,28.7,117800.0,22.5471,22.6494,22.5078,22.5786,117800.0
2013-02-06 10:00:00,28.71,28.75,28.63,28.65,99200.0,22.5865,22.6179,22.5235,22.5393,99200.0
2013-02-06 10:30:00,28.63,28.66,28.52,28.59,31100.0,22.5235,22.5471,22.437,22.4921,31100.0
2013-02-06 11:00:00,28.59,28.7,28.59,28.69,73000.0,22.4921,22.5786,22.4921,22.5707,73000.0
2013-02-06 11:30:00,28.69,28.69,28.66,28.68,20100.0,22.5707,22.5707,22.5471,22.5629,20100.0
2013-02-06 12:00:00,28.67,28.7,28.64,28.66,23300.0,22.555,22.5786,22.5314,22.5471,23300.0
2013-02-06 12:30:00,28.66,28.71,28.59,28.6,46900.0,22.5471,22.5865,22.4921,22.4999,46900.0
2013-02-06 13:00:00,28.6,28.63,28.53,28.56,28800.0,22.4999,22.5235,22.4449,22.4685,28800.0
2013-02-06 13:30:00,28.55,28.69,28.53,28.67,37000.0,22.4606,22.5707,22.4449,22.555,37000.0
2013-02-06 14:00:00,28.68,28.68,28.6,28.64,34200.0,22.5629,22.5629,22.4999,22.5314,34200.0
2013-02-06 14:30:00,28.63,28.71,28.63,28.7,50600.0,22.5235,22.5865,22.5235,22.5786,50600.0
2013-02-06 15:00:00,28.7,28.71,28.65,28.7,53800.0,22.5786,22.5865,22.5393,22.5786,53800.0
2013-02-06 15:30:00,28.7,28.73,28.62,28.71,136000.0,22.5786,22.6022,22.5157,22.5865,136000.0
2013-02-07 09:30:00,28.67,28.96,28.65,28.89,49200.0,22.555,22.7831,22.5393,22.7281,49200.0
2013-02-07 10:00:00,28.89,28.89,28.57,28.67,28400.0,22.7281,22.7281,22.4763,22.555,28400.0
2013-02-07 10:30:00,28.67,28.69,28.53,28.6,46300.0,22.555,22.5707,22.4449,22.4999,46300.0
2013-02-07 11:00:00,28.6,28.6,28.51,28.52,46400.0,22.4999,22.4999,22.4291,22.437,46400.0
2013-02-07 11:30:00,28.52,28.52,28.44,28.45,63000.0,22.437,22.437,22.3741,22.3819,63000.0
2013-02-07 12:00:00,28.45,28.46,28.43,28.45,67400.0,22.3819,22.3898,22.3662,22.3819,67400.0
2013-02-07 12:30:00,28.45,28.48,28.44,28.45,92800.0,22.3819,22.4055,22.3741,22.3819,92800.0
2013-02-07 13:00:00,28.45,28.51,28.43,28.45,243900.0,22.3819,22.4291,22.3662,22.3819,243900.0
2013-02-07 13:30:00,28.45,28.57,28.41,28.52,76400.0,22.3819,22.4763,22.3505,22.437,76400.0
2013-02-07 14:00:00,28.53,28.59,28.49,28.59,43900.0,22.4449,22.4921,22.4134,22.4921,43900.0
2013-02-07 14:30:00,28.59,28.59,28.51,28.57,46700.0,22.4921,22.4921,22.4291,22.4763,46700.0
2013-02-07 15:00:00,28.57,28.69,28.52,28.6,77200.0,22.4763,22.5707,22.437,22.4999,77200.0
2013-02-07 15:30:00,28.6,28.69,28.59,28.67,99000.0,22.4999,22.5707,22.4921,22.555,99000.0
2013-02-08 09:30:00,28.71,29.0,28.69,28.88,50100.0,22.5865,22.8146,22.5707,22.7202,50100.0
2013-02-08 10:00:00,28.88,29.0,28.84,28.98,37400.0,22.7202,22.8146,22.6887,22.7989,37400.0
2013-02-08 10:30:00,28.97,29.02,28.94,28.96,43000.0,22.791,22.8303,22.7674,22.7831,43000.0
2013-02-08 11:00:00,28.96,29.0,28.92,29.0,32300.0,22.7831,22.8146,22.7517,22.8146,32300.0
2013-02-08 11:30:00,28.99,29.27,28.95,29.26,68500.0,22.8067,23.027,22.7753,23.0192,68500.0
2013-02-08 12:00:00,29.26,29.3,29.13,29.16,35400.0,23.0192,23.0506,22.9169,22.9405,35400.0
2013-02-08 12:30:00,29.16,29.26,29.15,29.24,15200.0,22.9405,23.0192,22.9326,23.0034,15200.0
2013-02-08 13:00:00,29.24,29.31,29.24,29.28,30100.0,23.0034,23.0585,23.0034,23.0349,30100.0
2013-02-08 13:30:00,29.28,29.37,29.27,29.36,48600.0,23.0349,23.1057,23.027,23.0978,48600.0
2013-02-08 14:00:00,29.36,29.37,29.25,29.26,85000.0,23.0978,23.1057,23.0113,23.0192,85000.0
2013-02-08 14:30:00,29.26,29.3,29.25,29.3,36300.0,23.0192,23.0506,23.0113,23.0506,36300.0
2013-02-08 15:00:00,29.3,29.4,29.29,29.38,113800.0,23.0506,23.1293,23.0428,23.1136,113800.0
2013-02-08 15:30:00,29.38,29.39,29.32,29.39,115900.0,23.1136,23.1214,23.0664,23.1214,115900.0
2013-02-11 09:30:00,29.37,29.39,29.21,29.29,32500.0,23.1057,23.1214,22.9798,23.0428,32500.0
2013-02-11 10:00:00,29.27,29.28,29.06,29.14,23200.0,23.027,23.0349,22.8618,22.9248,23200.0
2013-02-11 10:30:00,29.16,29.17,29.08,29.12,12100.0,22.9405,22.9484,22.8776,22.909,12100.0
2013-02-11 11:00:00,29.14,29.2,29.12,29.17,10000.0,22.9248,22.972,22.909,22.9484,10000.0
2013-02-11 11:30:00,29.18,29.27,29.17,29.27,23000.0,22.9562,23.027,22.9484,23.027,23000.0
2013-02-11 12:00:00,29.26,29.31,29.24,29.26,24900.0,23.0192,23.0585,23.0034,23.0192,24900.0
2013-02-11 12:30:00,29.26,29.27,29.21,29.25,20600.0,23.0192,23.027,22.9798,23.0113,20600.0
2013-02-11 13:00:00,29.25,29.28,29.23,29.26,48900.0,23.0113,23.0349,22.9956,23.0192,48900.0
2013-02-11 13:30:00,29.26,29.32,29.22,29.25,45400.0,23.0192,23.0664,22.9877,23.0113,45400.0
2013-02-11 14:00:00,29.26,29.32,29.22,29.23,49800.0,23.0192,23.0664,22.9877,22.9956,49800.0
2013-02-11 14:30:00,29.23,29.28,29.21,29.25,30800.0,22.9956,23.0349,22.9798,23.0113,30800.0
2013-02-11 15:00:00,29.25,29.35,29.2,29.32,60600.0,23.0113,23.09,22.972,23.0664,60600.0
2013-02-11 15:30:00,29.32,29.38,29.31,29.34,46500.0,23.0664,23.1136,23.0585,23.0821,46500.0
2013-02-12 09:30:00,29.32,29.4,29.24,29.26,42100.0,23.0664,23.1293,23.0034,23.0192,42100.0
2013-02-12 10:00:00,29.26,29.28,29.18,29.24,37500.0,23.0192,23.0349,22.9562,23.0034,37500.0
2013-02-12 10:30:00,29.23,29.3,29.22,29.29,33400.0,22.9956,23.0506,22.9877,23.0428,33400.0
2013-02-12 11:00:00,29.29,29.33,29.23,29.24,22200.0,23.0428,23.0742,22.9956,23.0034,22200.0
2013-02-12 11:30:00,29.23,29.27,29.2,29.23,10300.0,22.9956,23.027,22.972,22.9956,10300.0
2013-02-12 12:00:00,29.23,29.23,29.16,29.18,22100.0,22.9956,22.9956,22.9405,22.9562,22100.0
2013-02-12 12:30:00,29.18,29.22,29.14,29.2,14400.0,22.9562,22.9877,22.9248,22.972,14400.0
2013-02-12 13:00:00,29.2,29.24,29.2,29.21,26100.0,22.972,23.0034,22.972,22.9798,26100.0
2013-02-12 13:30:00,29.21,29.24,29.21,29.22,31600.0,22.9798,23.0034,22.9798,22.9877,31600.0
2013-02-12 14:00:00,29.21,29.22,29.15,29.17,19500.0,22.9798,22.9877,22.9326,22.9484,19500.0
2013-02-12 14:30:00,29.15,29.24,29.14,29.23,21000.0,22.9326,23.0034,22.9248,22.9956,21000.0
2013-02-12 15:00:00,29.23,29.23,29.17,29.19,26400.0,22.9956,22.9956,22.9484,22.9641,26400.0
2013-02-12 15:30:00,29.2,29.24,29.19,29.19,68900.0,22.972,23.0034,22.9641,22.9641,68900.0
2013-02-13 09:30:00,29.28,29.41,29.28,29.36,23400.0,23.0349,23.1372,23.0349,23.0978,23400.0
2013-02-13 10:00:00,29.36,29.38,29.31,29.38,20100.0,23.0978,23.1136,23.0585,23.1136,20100.0
2013-02-13 10:30:00,29.38,29.4,29.29,29.29,20300.0,23.1136,23.1293,23.0428,23.0428,20300.0
2013-02-13 11:00:00,29.29,29.35,29.27,29.28,27800.0,23.0428,23.09,23.027,23.0349,27800.0
2013-02-13 11:30:00,29.28,29.28,29.2,29.23,19300.0,23.0349,23.0349,22.972,22.9956,19300.0
2013-02-13 12:00:00,29.23,29.32,29.22,29.31,22100.0,22.9956,23.0664,22.9877,23.0585,22100.0
2013-02-13 12:30:00,29.31,29.37,29.31,29.35,16200.0,23.0585,23.1057,23.0585,23.09,16200.0
2013-02-13 13:00:00,29.35,29.43,29.35,29.43,24600.0,23.09,23.1529,23.09,23.1529,24600.0
2013-02-13 13:30:00,29.43,29.45,29.34,29.37,17800.0,23.1529,23.1686,23.0821,23.1057,17800.0
2013-02-13 14:00:00,29.37,29.41,29.28,29.28,43400.0,23.1057,23.1372,23.0349,23.0349,43400.0
2013-02-13 14:30:00,29.28,29.29,29.2,29.2,57000.0,23.0349,23.0428,22.972,22.972,57000.0
2013-02-13 15:00:00,29.21,29.29,29.21,29.22,52500.0,22.9798,23.0428,22.9798,22.9877,52500.0
2013-02-13 15:30:00,29.22,29.29,29.17,29.28,154900.0,22.9877,23.0428,22.9484,23.0349,154900.0
2013-02-14 09:30:00,29.22,29.31,29.17,29.18,24100.0,22.9877,23.0585,22.9484,22.9562,24100.0
2013-02-14 10:00:00,29.18,29.25,29.17,29.19,10700.0,22.9562,23.0113,22.9484,22.9641,10700.0
2013-02-14 10:30:00,29.19,29.3,29.19,29.26,22900.0,22.9641,23.0506,22.9641,23.0192,22900.0
2013-02-14 11:00:00,29.27,29.3,29.25,29.25,20000.0,23.027,23.0506,23.0113,23.0113,20000.0
2013-02-14 11:30:00,29.26,29.28,29.22,29.25,25600.0,23.0192,23.0349,22.9877,23.0113,25600.0
2013-02-14 12:00:00,29.25,29.29,29.21,29.27,28300.0,23.0113,23.0428,22.9798,23.027,28300.0
2013-02-14 12:30:00,29.26,29.26,29.16,29.21,13200.0,23.0192,23.0192,22.9405,22.9798,13200.0
2013-02-14 13:00:00,29.21,29.22,29.14,29.17,26900.0,22.9798,22.9877,22.9248,22.9484,26900.0
2013-02-14 13:30:00,29.17,29.2,29.16,29.17,38300.0,22.9484,22.972,22.9405,22.9484,38300.0
2013-02-14 14:00:00,29.17,29.24,29.16,29.24,22000.0,22.9484,23.0034,22.9405,23.0034,22000.0
2013-02-14 14:30:00,29.23,29.35,29.22,29.34,40200.0,22.9956,23.09,22.9877,23.0821,40200.0
2013-02-14 15:00:00,29.34,29.37,29.3,29.31,30500.0,23.0821,23.1057,23.0506,23.0585,30500.0
2013-02-14 15:30:00,29.31,29.42,29.31,29.41,130400.0,23.0585,23.145,23.0585,23.1372,130400.0
2013-02-15 09:30:00,29.38,29.5,29.36,29.39,22500.0,23.1136,23.208,23.0978,23.1214,22500.0
2013-02-15 10:00:00,29.4,29.52,29.4,29.48,11900.0,23.1293,23.2237,23.1293,23.1922,11900.0
2013-02-15 10:30:00,29.48,29.48,29.43,29.45,12200.0,23.1922,23.1922,23.1529,23.1686,12200.0
2013-02-15 11:00:00,29.46,29.47,29.42,29.46,25000.0,23.1765,23.1844,23.145,23.1765,25000.0
2013-02-15 11:30:00,29.45,29.48,29.44,29.48,27400.0,23.1686,23.1922,23.1608,23.1922,27400.0
2013-02-15 12:00:00,29.48,29.49,29.45,29.47,25700.0,23.1922,23.2001,23.1686,23.1844,25700.0
2013-02-15 12:30:00,29.47,29.51,29.45,29.49,18200.0,23.1844,23.2158,23.1686,23.2001,18200.0
2013-02-15 13:00:00,29.5,29.58,29.5,29.58,14900.0,23.208,23.2709,23.208,23.2709,14900.0
2013-02-15 13:30:00,29.58,29.68,29.58,29.6,28600.0,23.2709,23.3496,23.2709,23.2866,28600.0
2013-02-15 14:00:00,29.61,29.61,29.44,29.44,31100.0,23.2945,23.2945,23.1608,23.1608,31100.0
2013-02-15 14:30:00,29.44,29.51,29.44,29.45,23100.0,23.1608,23.2158,23.1608,23.1686,23100.0
2013-02-15 15:00:00,29.45,29.48,29.35,29.37,55200.0,23.1686,23.1922,23.09,23.1057,55200.0
2013-02-15 15:30:00,29.37,29.44,29.36,29.41,69200.0,23.1057,23.1608,23.0978,23.1372,69200.0
2013-02-19 09:30:00,29.52,29.56,29.23,29.54,63000.0,23.2237,23.2552,22.9956,23.2394,63000.0
2013-02-19 10:00:00,29.54,29.55,29.46,29.53,55100.0,23.2394,23.2473,23.1765,23.2316,55100.0
2013-02-19 10:30:00,29.54,29.61,29.52,29.61,56700.0,23.2394,23.2945,23.2237,23.2945,56700.0
2013-02-19 11:00:00,29.61,29.63,29.58,29.6,74500.0,23.2945,23.3102,23.2709,23.2866,74500.0
2013-02-19 11:30:00,29.61,29.64,29.49,29.53,74000.0,23.2945,23.3181,23.2001,23.2316,74000.0
2013-02-19 12:00:00,29.52,29.52,29.48,29.48,49000.0,23.2237,23.2237,23.1922,23.1922,49000.0
2013-02-19 12:30:00,29.49,29.52,29.48,29.51,118700.0,23.2001,23.2237,23.1922,23.2158,118700.0
2013-02-19 13:00:00,29.51,29.52,29.46,29.46,47200.0,23.2158,23.2237,23.1765,23.1765,47200.0
2013-02-19 13:30:00,29.46,29.48,29.34,29.34,59800.0,23.1765,23.1922,23.0821,23.0821,59800.0
2013-02-19 14:00:00,29.35,29.38,29.25,29.31,70600.0,23.09,23.1136,23.0113,23.0585,70600.0
2013-02-19 14:30:00,29.31,29.38,29.3,29.37,41000.0,23.0585,23.1136,23.0506,23.1057,41000.0
2013-02-19 15:00:00,29.37,29.5,29.36,29.44,47700.0,23.1057,23.208,23.0978,23.1608,47700.0
2013-02-19 15:30:00,29.45,29.49,29.41,29.48,140600.0,23.1686,23.2001,23.1372,23.1922,140600.0
2013-02-20 09:30:00,29.4,29.57,29.19,29.2,51300.0,23.1293,23.263,22.9641,22.972,51300.0
2013-02-20 10:00:00,29.2,29.22,29.15,29.17,48000.0,22.972,22.9877,22.9326,22.9484,48000.0
2013-02-20 10:30:00,29.17,29.19,29.1,29.1,68500.0,22.9484,22.9641,22.8933,22.8933,68500.0
2013-02-20 11:00:00,29.1,29.17,29.04,29.15,61800.0,22.8933,22.9484,22.8461,22.9326,61800.0
2013-02-20 11:30:00,29.15,29.19,29.07,29.1,61300.0,22.9326,22.9641,22.8697,22.8933,61300.0
2013-02-20 12:00:00,29.09,29.13,29.02,29.05,64500.0,22.8854,22.9169,22.8303,22.8539,64500.0
2013-02-20 12:30:00,29.05,29.05,28.87,29.0,85700.0,22.8539,22.8539,22.7123,22.8146,85700.0
2013-02-20 13:00:00,29.0,29.13,28.99,29.13,36000.0,22.8146,22.9169,22.8067,22.9169,36000.0
2013-02-20 13:30:00,29.11,29.14,29.04,29.05,38400.0,22.9012,22.9248,22.8461,22.8539,38400.0
2013-02-20 14:00:00,29.03,29.06,28.93,29.04,66700.0,22.8382,22.8618,22.7595,22.8461,66700.0
2013-02-20 14:30:00,29.03,29.04,28.87,28.87,52900.0,22.8382,22.8461,22.7123,22.7123,52900.0
2013-02-20 15:00:00,28.88,28.88,28.7,28.74,84900.0,22.7202,22.7202,22.5786,22.6101,84900.0
2013-02-20 15:30:00,28.75,28.91,28.73,28.79,127400.0,22.6179,22.7438,22.6022,22.6494,127400.0
2013-02-21 09:30:00,25.87,28.64,24.98,28.0,672700.0,20.3522,22.5314,19.652,22.0279,672700.0
2013-02-21 10:00:00,27.98,28.0,27.51,27.94,232700.0,22.0122,22.0279,21.6424,21.9807,232700.0
2013-02-21 10:30:00,27.92,28.16,27.72,28.16,212700.0,21.965,22.1538,21.8076,22.1538,212700.0
2013-02-21 11:00:00,28.15,28.41,28.14,28.2,106600.0,22.1459,22.3505,22.138,22.1852,106600.0
2013-02-21 11:30:00,28.19,28.41,28.05,28.27,113100.0,22.1774,22.3505,22.0672,22.2403,113100.0
2013-02-21 12:00:00,28.27,28.33,28.13,28.26,42800.0,22.2403,22.2875,22.1302,22.2324,42800.0
2013-02-21 12:30:00,28.26,28.3,28.14,28.16,92400.0,22.2324,22.2639,22.138,22.1538,92400.0
2013-02-21 13:00:00,28.16,28.23,27.98,27.99,63700.0,22.1538,22.2088,22.0122,22.02,63700.0
2013-02-21 13:30:00,27.98,28.25,27.98,28.24,87400.0,22.0122,22.2246,22.0122,22.2167,87400.0
2013-02-21 14:00:00,28.24,28.27,28.08,28.08,65200.0,22.2167,22.2403,22.0908,22.0908,65200.0
2013-02-21 14:30:00,28.09,28.23,28.06,28.15,82300.0,22.0987,22.2088,22.0751,22.1459,82300.0
2013-02-21 15:00:00,28.15,28.24,28.11,28.16,111700.0,22.1459,22.2167,22.1144,22.1538,111700.0
2013-02-21 15:30:00,28.16,28.16,28.01,28.02,216800.0,22.1538,22.1538,22.0358,22.0436,216800.0
2013-02-22 09:30:00,28.21,28.21,27.83,27.84,61500.0,22.1931,22.1931,21.8942,21.902,61500.0
2013-02-22 10:00:00,27.83,28.06,27.83,27.99,125900.0,21.8942,22.0751,21.8942,22.02,125900.0
2013-02-22 10:30:00,27.99,28.06,27.93,27.98,56100.0,22.02,22.0751,21.9728,22.0122,56100.0
2013-02-22 11:00:00,27.99,28.08,27.97,28.07,52000.0,22.02,22.0908,22.0043,22.083,52000.0
2013-02-22 11:30:00,28.08,28.1,28.0,28.04,24600.0,22.0908,22.1066,22.0279,22.0594,24600.0
2013-02-22 12:00:00,28.03,28.07,28.02,28.03,19100.0,22.0515,22.083,22.0436,22.0515,19100.0
2013-02-22 12:30:00,28.03,28.16,28.03,28.1,45200.0,22.0515,22.1538,22.0515,22.1066,45200.0
2013-02-22 13:00:00,28.1,28.25,28.1,28.17,93500.0,22.1066,22.2246,22.1066,22.1616,93500.0
2013-02-22 13:30:00,28.18,28.22,28.17,28.18,31300.0,22.1695,22.201,22.1616,22.1695,31300.0
2013-02-22 14:00:00,28.18,28.25,28.17,28.19,75600.0,22.1695,22.2246,22.1616,22.1774,75600.0
2013-02-22 14:30:00,28.2,28.22,28.17,28.19,34400.0,22.1852,22.201,22.1616,22.1774,34400.0
2013-02-22 15:00:00,28.19,28.21,28.17,28.2,52400.0,22.1774,22.1931,22.1616,22.1852,52400.0
2013-02-22 15:30:00,28.21,28.26,28.19,28.25,125300.0,22.1931,22.2324,22.1774,22.2246,125300.0
2013-02-25 09:30:00,28.34,28.34,28.02,28.03,53000.0,22.2954,22.2954,22.0436,22.0515,53000.0
2013-02-25 10:00:00,28.03,28.14,28.03,28.05,51500.0,22.0515,22.138,22.0515,22.0672,51500.0
2013-02-25 10:30:00,28.05,28.18,28.05,28.15,56800.0,22.0672,22.1695,22.0672,22.1459,56800.0
2013-02-25 11:00:00,28.12,28.24,28.08,28.08,132200.0,22.1223,22.2167,22.0908,22.0908,132200.0
2013-02-25 11:30:00,28.08,28.1,28.01,28.02,56100.0,22.0908,22.1066,22.0358,22.0436,56100.0
2013-02-25 12:00:00,28.03,28.06,27.93,27.95,35900.0,22.0515,22.0751,21.9728,21.9886,35900.0
2013-02-25 12:30:00,27.95,27.98,27.92,27.94,22300.0,21.9886,22.0122,21.965,21.9807,22300.0
2013-02-25 13:00:00,27.95,27.98,27.87,27.88,26000.0,21.9886,22.0122,21.9256,21.9335,26000.0
2013-02-25 13:30:00,27.88,27.89,27.79,27.81,32300.0,21.9335,21.9414,21.8627,21.8784,32300.0
2013-02-25 14:00:00,27.82,27.99,27.79,27.92,75000.0,21.8863,22.02,21.8627,21.965,75000.0
2013-02-25 14:30:00,27.91,27.97,27.88,27.91,40300.0,21.9571,22.0043,21.9335,21.9571,40300.0
2013-02-25 15:00:00,27.91,27.94,27.68,27.7,68100.0,21.9571,21.9807,21.7762,21.7919,68100.0
2013-02-25 15:30:00,27.7,27.72,27.52,27.52,153600.0,21.7919,21.8076,21.6503,21.6503,153600.0
2013-02-26 09:30:00,27.58,27.8,27.58,27.64,26900.0,21.6975,21.8706,21.6975,21.7447,26900.0
2013-02-26 10:00:00,27.64,27.71,27.38,27.47,56500.0,21.7447,21.7998,21.5401,21.6109,56500.0
2013-02-26 10:30:00,27.45,27.68,27.45,27.63,24500.0,21.5952,21.7762,21.5952,21.7368,24500.0
2013-02-26 11:00:00,27.63,27.65,27.48,27.49,26500.0,21.7368,21.7526,21.6188,21.6267,26500.0
2013-02-26 11:30:00,27.51,27.55,27.43,27.46,15400.0,21.6424,21.6739,21.5795,21.6031,15400.0
2013-02-26 12:00:00,27.47,27.53,27.45,27.52,13700.0,21.6109,21.6581,21.5952,21.6503,13700.0
2013-02-26 12:30:00,27.51,27.52,27.47,27.5,17200.0,21.6424,21.6503,21.6109,21.6345,17200.0
2013-02-26 13:00:00,27.52,27.58,27.48,27.52,51300.0,21.6503,21.6975,21.6188,21.6503,51300.0
2013-02-26 13:30:00,27.51,27.59,27.51,27.57,14800.0,21.6424,21.7054,21.6424,21.6896,14800.0
2013-02-26 14:00:00,27.56,27.61,27.54,27.58,20400.0,21.6818,21.7211,21.666,21.6975,20400.0
2013-02-26 14:30:00,27.59,27.68,27.58,27.66,24800.0,21.7054,21.7762,21.6975,21.7604,24800.0
2013-02-26 15:00:00,27.65,27.66,27.6,27.64,38700.0,21.7526,21.7604,21.7132,21.7447,38700.0
2013-02-26 15:30:00,27.64,27.66,27.49,27.5,150600.0,21.7447,21.7604,21.6267,21.6345,150600.0
2013-02-27 09:30:00,27.46,27.76,27.46,27.71,41100.0,21.6031,21.8391,21.6031,21.7998,41100.0
2013-02-27 10:00:00,27.72,27.9,27.72,27.89,17800.0,21.8076,21.9492,21.8076,21.9414,17800.0
2013-02-27 10:30:00,27.88,28.02,27.88,27.97,20900.0,21.9335,22.0436,21.9335,22.0043,20900.0
2013-02-27 11:00:00,27.98,28.07,27.96,28.07,24500.0,22.0122,22.083,21.9964,22.083,24500.0
2013-02-27 11:30:00,28.05,28.06,28.0,28.03,15700.0,22.0672,22.0751,22.0279,22.0515,15700.0
2013-02-27 12:00:00,28.03,28.09,28.02,28.08,50600.0,22.0515,22.0987,22.0436,22.0908,50600.0
2013-02-27 12:30:00,28.07,28.17,28.07,28.14,23500.0,22.083,22.1616,22.083,22.138,23500.0
2013-02-27 13:00:00,28.16,28.16,28.01,28.03,35900.0,22.1538,22.1538,22.0358,22.0515,35900.0
2013-02-27 13:30:00,28.03,28.05,27.95,27.95,15500.0,22.0515,22.0672,21.9886,21.9886,15500.0
2013-02-27 14:00:00,27.97,28.0,27.96,27.97,15600.0,22.0043,22.0279,21.9964,22.0043,15600.0
2013-02-27 14:30:00,27.99,28.01,27.96,28.0,19100.0,22.02,22.0358,21.9964,22.0279,19100.0
2013-02-27 15:00:00,27.99,28.0,27.9,27.92,54500.0,22.02,22.0279,21.9492,21.965,54500.0
2013-02-27 15:30:00,27.92,27.95,27.88,27.9,139000.0,21.965,21.9886,21.9335,21.9492,139000.0
2013-02-28 09:30:00,27.7,28.01,27.7,27.85,47900.0,21.9565,22.2022,21.9565,22.0754,47900.0
2013-02-28 10:00:00,27.85,27.85,27.75,27.84,35800.0,22.0754,22.0754,21.9961,22.0675,35800.0
2013-02-28 10:30:00,27.85,27.85,27.75,27.8,21800.0,22.0754,22.0754,21.9961,22.0358,21800.0
2013-02-28 11:00:00,27.78,27.85,27.77,27.85,30300.0,22.0199,22.0754,22.012,22.0754,30300.0
2013-02-28 11:30:00,27.85,27.85,27.76,27.85,25800.0,22.0754,22.0754,22.0041,22.0754,25800.0
2013-02-28 12:00:00,27.85,27.86,27.81,27.86,15500.0,22.0754,22.0833,22.0437,22.0833,15500.0
2013-02-28 12:30:00,27.86,27.86,27.84,27.85,15700.0,22.0833,22.0833,22.0675,22.0754,15700.0
2013-02-28 13:00:00,27.85,27.88,27.85,27.88,18000.0,22.0754,22.0992,22.0754,22.0992,18000.0
2013-02-28 13:30:00,27.88,27.88,27.84,27.88,18400.0,22.0992,22.0992,22.0675,22.0992,18400.0
2013-02-28 14:00:00,27.88,27.95,27.87,27.94,26800.0,22.0992,22.1547,22.0913,22.1467,26800.0
2013-02-28 14:30:00,27.95,27.95,27.79,27.84,29000.0,22.1547,22.1547,22.0278,22.0675,29000.0
2013-02-28 15:00:00,27.83,27.85,27.78,27.84,38300.0,22.0596,22.0754,22.0199,22.0675,38300.0
2013-02-28 15:30:00,27.84,27.88,27.78,27.81,122600.0,22.0675,22.0992,22.0199,22.0437,122600.0
2013-03-01 09:30:00,27.66,27.7,27.45,27.47,47800.0,21.9248,21.9565,21.7583,21.7742,47800.0
2013-03-01 10:00:00,27.49,27.53,27.3,27.36,87900.0,21.79,21.8218,21.6394,21.687,87900.0
2013-03-01 10:30:00,27.38,27.45,27.36,27.45,41100.0,21.7029,21.7583,21.687,21.7583,41100.0
2013-03-01 11:00:00,27.46,27.63,27.44,27.59,83500.0,21.7663,21.901,21.7504,21.8693,83500.0
2013-03-01 11:30:00,27.59,27.66,27.5,27.61,58700.0,21.8693,21.9248,21.798,21.8852,58700.0
2013-03-01 12:00:00,27.62,27.72,27.62,27.63,35100.0,21.8931,21.9724,21.8931,21.901,35100.0
2013-03-01 12:30:00,27.63,27.67,27.57,27.61,65900.0,21.901,21.9327,21.8535,21.8852,65900.0
2013-03-01 13:00:00,27.62,27.64,27.51,27.56,31200.0,21.8931,21.9089,21.8059,21.8455,31200.0
2013-03-01 13:30:00,27.56,27.57,27.36,27.45,119600.0,21.8455,21.8535,21.687,21.7583,119600.0
2013-03-01 14:00:00,27.45,27.62,27.44,27.47,44400.0,21.7583,21.8931,21.7504,21.7742,44400.0
2013-03-01 14:30:00,27.47,27.49,27.29,27.36,124500.0,21.7742,21.79,21.6315,21.687,124500.0
2013-03-01 15:00:00,27.36,27.42,27.31,27.4,61400.0,21.687,21.7346,21.6474,21.7187,61400.0
2013-03-01 15:30:00,27.4,27.5,27.32,27.41,308700.0,21.7187,21.798,21.6553,21.7266,308700.0
2013-03-04 09:30:00,27.0,27.38,26.94,27.02,197600.0,21.4016,21.7029,21.3541,21.4175,197600.0
2013-03-04 10:00:00,27.02,27.05,26.69,26.71,193500.0,21.4175,21.4413,21.1559,21.1718,193500.0
2013-03-04 10:30:00,26.69,26.71,26.36,26.45,296800.0,21.1559,21.1718,20.8943,20.9657,296800.0
2013-03-04 11:00:00,26.46,26.74,26.43,26.7,204700.0,20.9736,21.1956,20.9498,21.1639,204700.0
2013-03-04 11:30:00,26.7,27.06,26.67,27.03,176200.0,21.1639,21.4492,21.1401,21.4254,176200.0
2013-03-04 12:00:00,27.04,27.1,26.87,27.01,109100.0,21.4334,21.4809,21.2986,21.4096,109100.0
2013-03-04 12:30:00,27.0,27.11,26.96,27.09,107600.0,21.4016,21.4888,21.3699,21.473,107600.0
2013-03-04 13:00:00,27.1,27.27,27.06,27.23,67500.0,21.4809,21.6157,21.4492,21.584,67500.0
2013-03-04 13:30:00,27.25,27.32,27.19,27.28,94700.0,21.5998,21.6553,21.5523,21.6236,94700.0
2013-03-04 14:00:00,27.28,27.31,27.17,27.29,53600.0,21.6236,21.6474,21.5364,21.6315,53600.0
2013-03-04 14:30:00,27.28,27.28,27.12,27.12,60000.0,21.6236,21.6236,21.4968,21.4968,60000.0
2013-03-04 15:00:00,27.13,27.19,27.04,27.12,80200.0,21.5047,21.5523,21.4334,21.4968,80200.0
2013-03-04 15:30:00,27.11,27.19,27.07,27.13,177200.0,21.4888,21.5523,21.4571,21.5047,177200.0
2013-03-05 09:30:00,27.19,27.36,27.14,27.34,40800.0,21.5523,21.687,21.5126,21.6711,40800.0
2013-03-05 10:00:00,27.35,27.37,27.13,27.25,65200.0,21.6791,21.6949,21.5047,21.5998,65200.0
2013-03-05 10:30:00,27.25,27.36,27.24,27.32,115400.0,21.5998,21.687,21.5919,21.6553,115400.0
2013-03-05 11:00:00,27.33,27.37,27.3,27.34,28600.0,21.6632,21.6949,21.6394,21.6711,28600.0
2013-03-05 11:30:00,27.32,27.48,27.26,27.48,171500.0,21.6553,21.7821,21.6077,21.7821,171500.0
2013-03-05 12:00:00,27.48,27.57,27.47,27.51,41200.0,21.7821,21.8535,21.7742,21.8059,41200.0
2013-03-05 12:30:00,27.52,27.58,27.52,27.53,27600.0,21.8138,21.8614,21.8138,21.8218,27600.0
2013-03-05 13:00:00,27.54,27.68,27.54,27.63,31500.0,21.8297,21.9407,21.8297,21.901,31500.0
2013-03-05 13:30:00,27.63,27.69,27.52,27.59,28700.0,21.901,21.9486,21.8138,21.8693,28700.0
2013-03-05 14:00:00,27.59,27.65,27.53,27.53,20300.0,21.8693,21.9169,21.8218,21.8218,20300.0
2013-03-05 14:30:00,27.53,27.61,27.51,27.6,46200.0,21.8218,21.8852,21.8059,21.8772,46200.0
2013-03-05 15:00:00,27.6,27.66,27.54,27.66,32700.0,21.8772,21.9248,21.8297,21.9248,32700.0
2013-03-05 15:30:00,27.66,27.71,27.61,27.67,103200.0,21.9248,21.9644,21.8852,21.9327,103200.0
2013-03-06 09:30:00,27.79,27.97,27.77,27.92,44600.0,22.0278,22.1705,22.012,22.1309,44600.0
2013-03-06 10:00:00,27.93,27.94,27.69,27.72,42500.0,22.1388,22.1467,21.9486,21.9724,42500.0
2013-03-06 10:30:00,27.72,27.73,27.57,27.59,30000.0,21.9724,21.9803,21.8535,21.8693,30000.0
2013-03-06 11:00:00,27.58,27.82,27.55,27.79,55600.0,21.8614,22.0516,21.8376,22.0278,55600.0
2013-03-06 11:30:00,27.79,27.84,27.75,27.8,30300.0,22.0278,22.0675,21.9961,22.0358,30300.0
2013-03-06 12:00:00,27.81,27.83,27.69,27.71,72300.0,22.0437,22.0596,21.9486,21.9644,72300.0
2013-03-06 12:30:00,27.72,27.88,27.69,27.81,50600.0,21.9724,22.0992,21.9486,22.0437,50600.0
2013-03-06 13:00:00,27.81,27.84,27.62,27.63,68400.0,22.0437,22.0675,21.8931,21.901,68400.0
2013-03-06 13:30:00,27.63,27.75,27.62,27.71,39100.0,21.901,21.9961,21.8931,21.9644,39100.0
2013-03-06 14:00:00,27.68,27.83,27.68,27.82,35600.0,21.9407,22.0596,21.9407,22.0516,35600.0
2013-03-06 14:30:00,27.81,27.87,27.77,27.86,65600.0,22.0437,22.0913,22.012,22.0833,65600.0
2013-03-06 15:00:00,27.87,27.89,27.82,27.87,73400.0,22.0913,22.1071,22.0516,22.0913,73400.0
2013-03-06 15:30:00,27.87,27.88,27.77,27.86,126000.0,22.0913,22.0992,22.012,22.0833,126000.0
2013-03-07 09:30:00,27.88,27.94,27.69,27.7,39600.0,22.0992,22.1467,21.9486,21.9565,39600.0
2013-03-07 10:00:00,27.69,27.71,27.53,27.54,35900.0,21.9486,21.9644,21.8218,21.8297,35900.0
2013-03-07 10:30:00,27.54,27.55,27.34,27.4,79100.0,21.8297,21.8376,21.6711,21.7187,79100.0
2013-03-07 11:00:00,27.41,27.46,27.27,27.28,53400.0,21.7266,21.7663,21.6157,21.6236,53400.0
2013-03-07 11:30:00,27.27,27.39,27.27,27.36,40100.0,21.6157,21.7108,21.6157,21.687,40100.0
2013-03-07 12:00:00,27.37,27.49,27.37,27.46,88000.0,21.6949,21.79,21.6949,21.7663,88000.0
2013-03-07 12:30:00,27.45,27.49,27.39,27.4,25100.0,21.7583,21.79,21.7108,21.7187,25100.0
2013-03-07 13:00:00,27.4,27.41,27.32,27.35,46800.0,21.7187,21.7266,21.6553,21.6791,46800.0
2013-03-07 13:30:00,27.36,27.53,27.34,27.51,45900.0,21.687,21.8218,21.6711,21.8059,45900.0
2013-03-07 14:00:00,27.5,27.5,27.27,27.27,62500.0,21.798,21.798,21.6157,21.6157,62500.0
2013-03-07 14:30:00,27.28,27.32,27.21,27.31,68100.0,21.6236,21.6553,21.5681,21.6474,68100.0
2013-03-07 15:00:00,27.3,27.34,27.23,27.23,68000.0,21.6394,21.6711,21.584,21.584,68000.0
2013-03-07 15:30:00,27.24,27.27,27.17,27.19,180300.0,21.5919,21.6157,21.5364,21.5523,180300.0
2013-03-08 09:30:00,27.37,27.64,27.35,27.38,48700.0,21.6949,21.9089,21.6791,21.7029,48700.0
2013-03-08 10:00:00,27.37,27.46,27.34,27.45,14900.0,21.6949,21.7663,21.6711,21.7583,14900.0
2013-03-08 10:30:00,27.44,27.47,27.36,27.4,11300.0,21.7504,21.7742,21.687,21.7187,11300.0
2013-03-08 11:00:00,27.42,27.51,27.39,27.48,13500.0,21.7346,21.8059,21.7108,21.7821,13500.0
2013-03-08 11:30:00,27.47,27.59,27.47,27.55,120600.0,21.7742,21.8693,21.7742,21.8376,120600.0
2013-03-08 12:00:00,27.54,27.56,27.52,27.52,17600.0,21.8297,21.8455,21.8138,21.8138,17600.0
2013-03-08 12:30:00,27.52,27.57,27.52,27.55,21900.0,21.8138,21.8535,21.8138,21.8376,21900.0
2013-03-08 13:00:00,27.56,27.56,27.51,27.54,37400.0,21.8455,21.8455,21.8059,21.8297,37400.0
2013-03-08 13:30:00,27.54,27.66,27.52,27.53,45500.0,21.8297,21.9248,21.8138,21.8218,45500.0
2013-03-08 14:00:00,27.54,27.65,27.53,27.64,46600.0,21.8297,21.9169,21.8218,21.9089,46600.0
2013-03-08 14:30:00,27.64,27.66,27.64,27.66,31700.0,21.9089,21.9248,21.9089,21.9248,31700.0
2013-03-08 15:00:00,27.66,27.7,27.63,27.64,66600.0,21.9248,21.9565,21.901,21.9089,66600.0
2013-03-08 15:30:00,27.64,27.74,27.62,27.73,172000.0,21.9089,21.9882,21.8931,21.9803,172000.0
2013-03-11 09:30:00,27.59,27.73,27.55,27.61,74400.0,21.8693,21.9803,21.8376,21.8852,74400.0
2013-03-11 10:00:00,27.61,27.64,27.53,27.53,206500.0,21.8852,21.9089,21.8218,21.8218,206500.0
2013-03-11 10:30:00,27.53,27.53,27.45,27.47,100900.0,21.8218,21.8218,21.7583,21.7742,100900.0
2013-03-11 11:00:00,27.47,27.47,27.29,27.34,49400.0,21.7742,21.7742,21.6315,21.6711,49400.0
2013-03-11 11:30:00,27.35,27.43,27.35,27.42,209200.0,21.6791,21.7425,21.6791,21.7346,209200.0
2013-03-11 12:00:00,27.42,27.5,27.42,27.47,131400.0,21.7346,21.798,21.7346,21.7742,131400.0
2013-03-11 12:30:00,27.46,27.46,27.32,27.38,22800.0,21.7663,21.7663,21.6553,21.7029,22800.0
2013-03-11 13:00:00,27.39,27.41,27.38,27.39,34200.0,21.7108,21.7266,21.7029,21.7108,34200.0
2013-03-11 13:30:00,27.38,27.41,27.35,27.37,32700.0,21.7029,21.7266,21.6791,21.6949,32700.0
2013-03-11 14:00:00,27.37,27.41,27.29,27.29,43200.0,21.6949,21.7266,21.6315,21.6315,43200.0
2013-03-11 14:30:00,27.3,27.35,27.28,27.29,56100.0,21.6394,21.6791,21.6236,21.6315,56100.0
2013-03-11 15:00:00,27.29,27.3,27.19,27.19,66700.0,21.6315,21.6394,21.5523,21.5523,66700.0
2013-03-11 15:30:00,27.19,27.26,27.19,27.26,116900.0,21.5523,21.6077,21.5523,21.6077,116900.0
2013-03-12 09:30:00,27.25,27.5,27.11,27.16,94100.0,21.5998,21.798,21.4888,21.5285,94100.0
2013-03-12 10:00:00,27.16,27.28,27.13,27.28,31000.0,21.5285,21.6236,21.5047,21.6236,31000.0
2013-03-12 10:30:00,27.28,27.28,27.22,27.26,48900.0,21.6236,21.6236,21.576,21.6077,48900.0
2013-03-12 11:00:00,27.26,27.28,27.19,27.28,59300.0,21.6077,21.6236,21.5523,21.6236,59300.0
2013-03-12 11:30:00,27.28,27.34,27.25,27.28,43600.0,21.6236,21.6711,21.5998,21.6236,43600.0
2013-03-12 12:00:00,27.27,27.29,27.18,27.23,31800.0,21.6157,21.6315,21.5443,21.584,31800.0
2013-03-12 12:30:00,27.24,27.3,27.23,27.28,32200.0,21.5919,21.6394,21.584,21.6236,32200.0
2013-03-12 13:00:00,27.27,27.33,27.25,27.33,16400.0,21.6157,21.6632,21.5998,21.6632,16400.0
2013-03-12 13:30:00,27.29,27.38,27.29,27.32,18400.0,21.6315,21.7029,21.6315,21.6553,18400.0
2013-03-12 14:00:00,27.32,27.36,27.3,27.35,22900.0,21.6553,21.687,21.6394,21.6791,22900.0
2013-03-12 14:30:00,27.35,27.35,27.25,27.25,32500.0,21.6791,21.6791,21.5998,21.5998,32500.0
2013-03-12 15:00:00,27.25,27.3,27.23,27.28,53100.0,21.5998,21.6394,21.584,21.6236,53100.0
2013-03-12 15:30:00,27.29,27.3,27.18,27.21,126300.0,21.6315,21.6394,21.5443,21.5681,126300.0
2013-03-13 09:30:00,27.26,27.5,27.26,27.34,28300.0,21.6077,21.798,21.6077,21.6711,28300.0
2013-03-13 10:00:00,27.33,27.33,27.25,27.31,20500.0,21.6632,21.6632,21.5998,21.6474,20500.0
2013-03-13 10:30:00,27.32,27.41,27.29,27.41,31000.0,21.6553,21.7266,21.6315,21.7266,31000.0
2013-03-13 11:00:00,27.42,27.46,27.41,27.46,40000.0,21.7346,21.7663,21.7266,21.7663,40000.0
2013-03-13 11:30:00,27.46,27.6,27.42,27.53,23500.0,21.7663,21.8772,21.7346,21.8218,23500.0
2013-03-13 12:00:00,27.54,27.59,27.43,27.56,47300.0,21.8297,21.8693,21.7425,21.8455,47300.0
2013-03-13 12:30:00,27.58,27.7,27.57,27.69,21300.0,21.8614,21.9565,21.8535,21.9486,21300.0
2013-03-13 13:00:00,27.69,27.71,27.65,27.68,20500.0,21.9486,21.9644,21.9169,21.9407,20500.0
2013-03-13 13:30:00,27.67,27.75,27.67,27.69,24400.0,21.9327,21.9961,21.9327,21.9486,24400.0
2013-03-13 14:00:00,27.69,27.75,27.64,27.73,29400.0,21.9486,21.9961,21.9089,21.9803,29400.0
2013-03-13 14:30:00,27.73,27.73,27.62,27.69,21400.0,21.9803,21.9803,21.8931,21.9486,21400.0
2013-03-13 15:00:00,27.69,27.74,27.64,27.74,38400.0,21.9486,21.9882,21.9089,21.9882,38400.0
2013-03-13 15:30:00,27.73,27.75,27.68,27.69,70000.0,21.9803,21.9961,21.9407,21.9486,70000.0
2013-03-14 09:30:00,27.84,28.0,27.75,27.93,45000.0,22.0675,22.1943,21.9961,22.1388,45000.0
2013-03-14 10:00:00,27.95,27.97,27.82,27.95,25800.0,22.1547,22.1705,22.0516,22.1547,25800.0
2013-03-14 10:30:00,27.95,28.13,27.93,28.11,71100.0,22.1547,22.2973,22.1388,22.2815,71100.0
2013-03-14 11:00:00,28.11,28.12,28.06,28.12,29900.0,22.2815,22.2894,22.2419,22.2894,29900.0
2013-03-14 11:30:00,28.11,28.12,28.1,28.11,26100.0,22.2815,22.2894,22.2736,22.2815,26100.0
2013-03-14 12:00:00,28.12,28.15,28.11,28.13,28400.0,22.2894,22.3132,22.2815,22.2973,28400.0
2013-03-14 12:30:00,28.13,28.15,28.07,28.07,17300.0,22.2973,22.3132,22.2498,22.2498,17300.0
2013-03-14 13:00:00,28.07,28.11,28.03,28.06,23200.0,22.2498,22.2815,22.2181,22.2419,23200.0
2013-03-14 13:30:00,28.07,28.1,28.05,28.08,18900.0,22.2498,22.2736,22.2339,22.2577,18900.0
2013-03-14 14:00:00,28.08,28.1,28.02,28.02,27200.0,22.2577,22.2736,22.2102,22.2102,27200.0
2013-03-14 14:30:00,28.02,28.02,27.96,27.96,34300.0,22.2102,22.2102,22.1626,22.1626,34300.0
2013-03-14 15:00:00,27.97,28.05,27.97,28.05,30800.0,22.1705,22.2339,22.1705,22.2339,30800.0
2013-03-14 15:30:00,28.04,28.05,27.95,28.02,117000.0,22.226,22.2339,22.1547,22.2102,117000.0
2013-03-15 09:30:00,27.94,28.17,27.91,28.05,127900.0,22.1467,22.3291,22.123,22.2339,127900.0
2013-03-15 10:00:00,28.04,28.09,28.02,28.06,14600.0,22.226,22.2656,22.2102,22.2419,14600.0
2013-03-15 10:30:00,28.06,28.11,28.04,28.09,16300.0,22.2419,22.2815,22.226,22.2656,16300.0
2013-03-15 11:00:00,28.09,28.11,28.03,28.09,16200.0,22.2656,22.2815,22.2181,22.2656,16200.0
2013-03-15 11:30:00,28.09,28.13,28.05,28.11,32700.0,22.2656,22.2973,22.2339,22.2815,32700.0
2013-03-15 12:00:00,28.1,28.16,28.1,28.13,21600.0,22.2736,22.3211,22.2736,22.2973,21600.0
2013-03-15 12:30:00,28.1,28.13,28.06,28.11,17900.0,22.2736,22.2973,22.2419,22.2815,17900.0
2013-03-15 13:00:00,28.1,28.17,28.09,28.11,16900.0,22.2736,22.3291,22.2656,22.2815,16900.0
2013-03-15 13:30:00,28.11,28.19,28.1,28.17,20200.0,22.2815,22.3449,22.2736,22.3291,20200.0
2013-03-15 14:00:00,28.17,28.17,28.07,28.11,23300.0,22.3291,22.3291,22.2498,22.2815,23300.0
2013-03-15 14:30:00,28.1,28.14,28.07,28.08,29700.0,22.2736,22.3053,22.2498,22.2577,29700.0
2013-03-15 15:00:00,28.09,28.12,28.06,28.08,39600.0,22.2656,22.2894,22.2419,22.2577,39600.0
2013-03-15 15:30:00,28.08,28.09,28.0,28.01,175600.0,22.2577,22.2656,22.1943,22.2022,175600.0
2013-03-18 09:30:00,27.69,27.89,27.67,27.86,23400.0,21.9486,22.1071,21.9327,22.0833,23400.0
2013-03-18 10:00:00,27.84,27.94,27.79,27.82,60200.0,22.0675,22.1467,22.0278,22.0516,60200.0
2013-03-18 10:30:00,27.82,27.85,27.68,27.76,19000.0,22.0516,22.0754,21.9407,22.0041,19000.0
2013-03-18 11:00:00,27.77,27.8,27.73,27.79,23500.0,22.012,22.0358,21.9803,22.0278,23500.0
2013-03-18 11:30:00,27.79,27.79,27.73,27.74,22600.0,22.0278,22.0278,21.9803,21.9882,22600.0
2013-03-18 12:00:00,27.77,27.82,27.74,27.75,28000.0,22.012,22.0516,21.9882,21.9961,28000.0
2013-03-18 12:30:00,27.77,27.8,27.75,27.79,22000.0,22.012,22.0358,21.9961,22.0278,22000.0
2013-03-18 13:00:00,27.79,27.99,27.79,27.92,17500.0,22.0278,22.1864,22.0278,22.1309,17500.0
2013-03-18 13:30:00,27.93,28.02,27.91,27.97,16100.0,22.1388,22.2102,22.123,22.1705,16100.0
2013-03-18 14:00:00,27.96,28.04,27.96,27.98,17700.0,22.1626,22.226,22.1626,22.1784,17700.0
2013-03-18 14:30:00,27.99,28.01,27.85,27.85,18500.0,22.1864,22.2022,22.0754,22.0754,18500.0
2013-03-18 15:00:00,27.85,27.89,27.82,27.83,28600.0,22.0754,22.1071,22.0516,22.0596,28600.0
2013-03-18 15:30:00,27.84,27.86,27.79,27.86,98700.0,22.0675,22.0833,22.0278,22.0833,98700.0
2013-03-19 09:30:00,27.88,27.95,27.74,27.91,23700.0,22.0992,22.1547,21.9882,22.123,23700.0
2013-03-19 10:00:00,27.92,27.92,27.81,27.82,15700.0,22.1309,22.1309,22.0437,22.0516,15700.0
2013-03-19 10:30:00,27.81,27.89,27.76,27.88,19600.0,22.0437,22.1071,22.0041,22.0992,19600.0
2013-03-19 11:00:00,27.89,27.99,27.86,27.94,25800.0,22.1071,22.1864,22.0833,22.1467,25800.0
2013-03-19 11:30:00,27.96,27.98,27.79,27.8,26300.0,22.1626,22.1784,22.0278,22.0358,26300.0
2013-03-19 12:00:00,27.82,27.92,27.72,27.91,15700.0,22.0516,22.1309,21.9724,22.123,15700.0
2013-03-19 12:30:00,27.9,27.93,27.79,27.79,12700.0,22.115,22.1388,22.0278,22.0278,12700.0
2013-03-19 13:00:00,27.79,27.88,27.76,27.77,14100.0,22.0278,22.0992,22.0041,22.012,14100.0
2013-03-19 13:30:00,27.78,27.82,27.71,27.82,20400.0,22.0199,22.0516,21.9644,22.0516,20400.0
2013-03-19 14:00:00,27.82,27.9,27.78,27.87,16300.0,22.0516,22.115,22.0199,22.0913,16300.0
2013-03-19 14:30:00,27.87,27.9,27.83,27.85,19100.0,22.0913,22.115,22.0596,22.0754,19100.0
2013-03-19 15:00:00,27.85,27.96,27.81,27.89,25800.0,22.0754,22.1626,22.0437,22.1071,25800.0
2013-03-19 15:30:00,27.88,27.9,27.81,27.89,92100.0,22.0992,22.115,22.0437,22.1071,92100.0
2013-03-20 09:30:00,28.05,28.29,28.05,28.17,27500.0,22.2339,22.4242,22.2339,22.3291,27500.0
2013-03-20 10:00:00,28.18,28.3,28.18,28.26,17800.0,22.337,22.4321,22.337,22.4004,17800.0
2013-03-20 10:30:00,28.27,28.32,28.21,28.31,18000.0,22.4083,22.448,22.3608,22.44,18000.0
2013-03-20 11:00:00,28.32,28.36,28.28,28.36,16300.0,22.448,22.4797,22.4162,22.4797,16300.0
2013-03-20 11:30:00,28.36,28.36,28.29,28.29,17400.0,22.4797,22.4797,22.4242,22.4242,17400.0
2013-03-20 12:00:00,28.29,28.36,28.29,28.3,12600.0,22.4242,22.4797,22.4242,22.4321,12600.0
2013-03-20 12:30:00,28.3,28.37,28.3,28.34,14300.0,22.4321,22.4876,22.4321,22.4638,14300.0
2013-03-20 13:00:00,28.35,28.39,28.32,28.39,17300.0,22.4717,22.5034,22.448,22.5034,17300.0
2013-03-20 13:30:00,28.38,28.52,28.38,28.51,41800.0,22.4955,22.6065,22.4955,22.5986,41800.0
2013-03-20 14:00:00,28.51,28.57,28.49,28.52,41200.0,22.5986,22.6461,22.5827,22.6065,41200.0
2013-03-20 14:30:00,28.52,28.6,28.51,28.57,34300.0,22.6065,22.6699,22.5986,22.6461,34300.0
2013-03-20 15:00:00,28.57,28.65,28.53,28.62,50300.0,22.6461,22.7095,22.6144,22.6857,50300.0
2013-03-20 15:30:00,28.62,28.69,28.61,28.63,125900.0,22.6857,22.7412,22.6778,22.6937,125900.0
2013-03-21 09:30:00,28.48,28.79,28.36,28.68,33100.0,22.5748,22.8205,22.4797,22.7333,33100.0
2013-03-21 10:00:00,28.69,28.7,28.6,28.64,22800.0,22.7412,22.7492,22.6699,22.7016,22800.0
2013-03-21 10:30:00,28.62,28.73,28.57,28.7,43100.0,22.6857,22.7729,22.6461,22.7492,43100.0
2013-03-21 11:00:00,28.7,28.7,28.53,28.53,15500.0,22.7492,22.7492,22.6144,22.6144,15500.0
2013-03-21 11:30:00,28.52,28.59,28.48,28.56,14000.0,22.6065,22.662,22.5748,22.6382,14000.0
2013-03-21 12:00:00,28.56,28.64,28.56,28.64,19500.0,22.6382,22.7016,22.6382,22.7016,19500.0
2013-03-21 12:30:00,28.62,28.75,28.61,28.7,26600.0,22.6857,22.7888,22.6778,22.7492,26600.0
2013-03-21 13:00:00,28.69,28.78,28.66,28.71,36300.0,22.7412,22.8126,22.7175,22.7571,36300.0
2013-03-21 13:30:00,28.7,28.76,28.64,28.71,61800.0,22.7492,22.7967,22.7016,22.7571,61800.0
2013-03-21 14:00:00,28.68,28.85,28.61,28.78,50100.0,22.7333,22.8681,22.6778,22.8126,50100.0
2013-03-21 14:30:00,28.79,28.86,28.78,28.81,39900.0,22.8205,22.876,22.8126,22.8364,39900.0
2013-03-21 15:00:00,28.81,28.96,28.8,28.9,75400.0,22.8364,22.9552,22.8284,22.9077,75400.0
2013-03-21 15:30:00,28.9,28.91,28.8,28.88,195000.0,22.9077,22.9156,22.8284,22.8918,195000.0
2013-03-22 09:30:00,28.9,29.1,28.9,29.04,41100.0,22.9077,23.0662,22.9077,23.0187,41100.0
2013-03-22 10:00:00,29.05,29.06,28.93,28.97,22800.0,23.0266,23.0345,22.9315,22.9632,22800.0
2013-03-22 10:30:00,28.96,29.09,28.95,29.04,11200.0,22.9552,23.0583,22.9473,23.0187,11200.0
2013-03-22 11:00:00,29.03,29.09,29.0,29.09,23600.0,23.0107,23.0583,22.987,23.0583,23600.0
2013-03-22 11:30:00,29.08,29.15,28.97,29.01,41600.0,23.0504,23.1059,22.9632,22.9949,41600.0
2013-03-22 12:00:00,29.01,29.09,28.99,29.04,15800.0,22.9949,23.0583,22.979,23.0187,15800.0
2013-03-22 12:30:00,29.03,29.05,28.98,29.03,15800.0,23.0107,23.0266,22.9711,23.0107,15800.0
2013-03-22 13:00:00,29.04,29.16,29.03,29.16,27000.0,23.0187,23.1138,23.0107,23.1138,27000.0
2013-03-22 13:30:00,29.17,29.17,29.09,29.14,24200.0,23.1217,23.1217,23.0583,23.0979,24200.0
2013-03-22 14:00:00,29.12,29.18,29.06,29.08,27200.0,23.0821,23.1296,23.0345,23.0504,27200.0
2013-03-22 14:30:00,29.09,29.17,29.08,29.17,30500.0,23.0583,23.1217,23.0504,23.1217,30500.0
2013-03-22 15:00:00,29.17,29.17,29.07,29.09,38700.0,23.1217,23.1217,23.0424,23.0583,38700.0
2013-03-22 15:30:00,29.08,29.14,29.0,29.07,114300.0,23.0504,23.0979,22.987,23.0424,114300.0
2013-03-25 09:30:00,29.13,29.27,29.09,29.21,39500.0,23.09,23.201,23.0583,23.1534,39500.0
2013-03-25 10:00:00,29.2,29.25,29.12,29.15,55900.0,23.1455,23.1851,23.0821,23.1059,55900.0
2013-03-25 10:30:00,29.15,29.16,29.0,29.0,40300.0,23.1059,23.1138,22.987,22.987,40300.0
2013-03-25 11:00:00,29.0,29.02,28.89,28.9,49900.0,22.987,23.0028,22.8998,22.9077,49900.0
2013-03-25 11:30:00,28.9,29.0,28.9,29.0,79200.0,22.9077,22.987,22.9077,22.987,79200.0
2013-03-25 12:00:00,29.0,29.01,28.85,28.89,78400.0,22.987,22.9949,22.8681,22.8998,78400.0
2013-03-25 12:30:00,28.89,28.93,28.82,28.9,33800.0,22.8998,22.9315,22.8443,22.9077,33800.0
2013-03-25 13:00:00,28.9,28.91,28.84,28.89,33500.0,22.9077,22.9156,22.8601,22.8998,33500.0
2013-03-25 13:30:00,28.88,28.9,28.78,28.88,54600.0,22.8918,22.9077,22.8126,22.8918,54600.0
2013-03-25 14:00:00,28.88,28.93,28.85,28.87,21700.0,22.8918,22.9315,22.8681,22.8839,21700.0
2013-03-25 14:30:00,28.88,28.91,28.8,28.87,29800.0,22.8918,22.9156,22.8284,22.8839,29800.0
2013-03-25 15:00:00,28.87,28.87,28.69,28.7,40800.0,22.8839,22.8839,22.7412,22.7492,40800.0
2013-03-25 15:30:00,28.7,28.79,28.69,28.79,134600.0,22.7492,22.8205,22.7412,22.8205,134600.0
2013-03-26 09:30:00,28.89,29.08,28.89,29.03,24100.0,22.8998,23.0504,22.8998,23.0107,24100.0
2013-03-26 10:00:00,29.0,29.08,28.96,28.98,35400.0,22.987,23.0504,22.9552,22.9711,35400.0
2013-03-26 10:30:00,28.99,29.03,28.85,28.98,27500.0,22.979,23.0107,22.8681,22.9711,27500.0
2013-03-26 11:00:00,28.98,29.01,28.95,28.97,20700.0,22.9711,22.9949,22.9473,22.9632,20700.0
2013-03-26 11:30:00,28.98,29.02,28.96,29.0,15200.0,22.9711,23.0028,22.9552,22.987,15200.0
2013-03-26 12:00:00,28.98,29.0,28.95,28.99,15400.0,22.9711,22.987,22.9473,22.979,15400.0
2013-03-26 12:30:00,28.99,29.0,28.98,29.0,20700.0,22.979,22.987,22.9711,22.987,20700.0
2013-03-26 13:00:00,29.0,29.0,28.98,29.0,31400.0,22.987,22.987,22.9711,22.987,31400.0
2013-03-26 13:30:00,29.0,29.0,28.97,29.0,21400.0,22.987,22.987,22.9632,22.987,21400.0
2013-03-26 14:00:00,29.0,29.0,28.95,28.99,23200.0,22.987,22.987,22.9473,22.979,23200.0
2013-03-26 14:30:00,28.99,29.09,28.98,29.09,28800.0,22.979,23.0583,22.9711,23.0583,28800.0
2013-03-26 15:00:00,29.08,29.16,29.07,29.1,30200.0,23.0504,23.1138,23.0424,23.0662,30200.0
2013-03-26 15:30:00,29.11,29.12,29.06,29.11,104100.0,23.0741,23.0821,23.0345,23.0741,104100.0
2013-03-27 09:30:00,28.89,29.06,28.77,29.05,21900.0,22.8998,23.0345,22.8046,23.0266,21900.0
2013-03-27 10:00:00,29.01,29.15,28.99,29.12,17700.0,22.9949,23.1059,22.979,23.0821,17700.0
2013-03-27 10:30:00,29.14,29.23,29.12,29.21,13800.0,23.0979,23.1693,23.0821,23.1534,13800.0
2013-03-27 11:00:00,29.2,29.21,29.06,29.06,37200.0,23.1455,23.1534,23.0345,23.0345,37200.0
2013-03-27 11:30:00,29.09,29.15,29.03,29.1,20000.0,23.0583,23.1059,23.0107,23.0662,20000.0
2013-03-27 12:00:00,29.11,29.19,29.1,29.18,136300.0,23.0741,23.1376,23.0662,23.1296,136300.0
2013-03-27 12:30:00,29.18,29.21,28.99,29.19,103700.0,23.1296,23.1534,22.979,23.1376,103700.0
2013-03-27 13:00:00,29.19,29.29,29.19,29.26,62300.0,23.1376,23.2168,23.1376,23.193,62300.0
2013-03-27 13:30:00,29.28,29.29,29.24,29.26,22300.0,23.2089,23.2168,23.1772,23.193,22300.0
2013-03-27 14:00:00,29.27,29.29,29.2,29.27,89300.0,23.201,23.2168,23.1455,23.201,89300.0
2013-03-27 14:30:00,29.25,29.34,29.22,29.33,27800.0,23.1851,23.2565,23.1613,23.2485,27800.0
2013-03-27 15:00:00,29.33,29.46,29.31,29.43,53600.0,23.2485,23.3516,23.2327,23.3278,53600.0
2013-03-27 15:30:00,29.44,29.48,29.42,29.46,104700.0,23.3357,23.3674,23.3199,23.3516,104700.0
2013-03-28 09:30:00,29.52,29.7,29.46,29.66,38400.0,23.3991,23.5418,23.3516,23.5101,38400.0
2013-03-28 10:00:00,29.63,29.63,29.53,29.61,69300.0,23.4863,23.4863,23.4071,23.4705,69300.0
2013-03-28 10:30:00,29.63,29.76,29.63,29.7,55300.0,23.4863,23.5894,23.4863,23.5418,55300.0
2013-03-28 11:00:00,29.67,29.68,29.57,29.59,17700.0,23.518,23.526,23.4388,23.4546,17700.0
2013-03-28 11:30:00,29.59,29.62,29.54,29.54,28900.0,23.4546,23.4784,23.415,23.415,28900.0
2013-03-28 12:00:00,29.54,29.6,29.5,29.5,25900.0,23.415,23.4625,23.3833,23.3833,25900.0
2013-03-28 12:30:00,29.51,29.51,29.35,29.37,23700.0,23.3912,23.3912,23.2644,23.2802,23700.0
2013-03-28 13:00:00,29.38,29.38,29.28,29.36,19700.0,23.2882,23.2882,23.2089,23.2723,19700.0
2013-03-28 13:30:00,29.36,29.36,29.2,29.22,24000.0,23.2723,23.2723,23.1455,23.1613,24000.0
2013-03-28 14:00:00,29.22,29.25,29.15,29.25,60700.0,23.1613,23.1851,23.1059,23.1851,60700.0
2013-03-28 14:30:00,29.25,29.31,29.23,29.23,27300.0,23.1851,23.2327,23.1693,23.1693,27300.0
2013-03-28 15:00:00,29.24,29.31,29.21,29.27,40800.0,23.1772,23.2327,23.1534,23.201,40800.0
2013-03-28 15:30:00,29.27,29.49,29.25,29.44,152500.0,23.201,23.3754,23.1851,23.3357,152500.0
2013-04-01 09:30:00,29.33,29.51,29.24,29.42,95100.0,23.2485,23.3912,23.1772,23.3199,95100.0
2013-04-01 10:00:00,29.43,29.47,29.36,29.47,32200.0,23.3278,23.3595,23.2723,23.3595,32200.0
2013-04-01 10:30:00,29.49,29.51,29.33,29.33,50000.0,23.3754,23.3912,23.2485,23.2485,50000.0
2013-04-01 11:00:00,29.33,29.43,29.31,29.41,44000.0,23.2485,23.3278,23.2327,23.3119,44000.0
2013-04-01 11:30:00,29.41,29.49,29.39,29.47,29800.0,23.3119,23.3754,23.2961,23.3595,29800.0
2013-04-01 12:00:00,29.48,29.48,29.39,29.41,79900.0,23.3674,23.3674,23.2961,23.3119,79900.0
2013-04-01 12:30:00,29.42,29.5,29.41,29.46,47300.0,23.3199,23.3833,23.3119,23.3516,47300.0
2013-04-01 13:00:00,29.46,29.46,29.07,29.24,233900.0,23.3516,23.3516,23.0424,23.1772,233900.0
2013-04-01 13:30:00,29.24,29.27,29.14,29.16,38800.0,23.1772,23.201,23.0979,23.1138,38800.0
2013-04-01 14:00:00,29.17,29.25,29.15,29.15,17600.0,23.1217,23.1851,23.1059,23.1059,17600.0
2013-04-01 14:30:00,29.15,29.16,29.06,29.06,45900.0,23.1059,23.1138,23.0345,23.0345,45900.0
2013-04-01 15:00:00,29.07,29.34,29.07,29.32,107300.0,23.0424,23.2565,23.0424,23.2406,107300.0
2013-04-01 15:30:00,29.33,29.4,29.24,29.39,241800.0,23.2485,23.304,23.1772,23.2961,241800.0
2013-04-02 09:30:00,29.48,29.58,29.45,29.55,37400.0,23.3674,23.4467,23.3436,23.4229,37400.0
2013-04-02 10:00:00,29.61,29.72,29.61,29.69,38500.0,23.4705,23.5577,23.4705,23.5339,38500.0
2013-04-02 10:30:00,29.69,29.74,29.6,29.71,30900.0,23.5339,23.5735,23.4625,23.5497,30900.0
2013-04-02 11:00:00,29.69,29.74,29.63,29.63,68800.0,23.5339,23.5735,23.4863,23.4863,68800.0
2013-04-02 11:30:00,29.62,29.64,29.4,29.42,34600.0,23.4784,23.4943,23.304,23.3199,34600.0
2013-04-02 12:00:00,29.42,29.56,29.42,29.49,46300.0,23.3199,23.4308,23.3199,23.3754,46300.0
2013-04-02 12:30:00,29.5,29.51,29.45,29.48,23500.0,23.3833,23.3912,23.3436,23.3674,23500.0
2013-04-02 13:00:00,29.47,29.51,29.46,29.48,22900.0,23.3595,23.3912,23.3516,23.3674,22900.0
2013-04-02 13:30:00,29.48,29.51,29.44,29.49,20300.0,23.3674,23.3912,23.3357,23.3754,20300.0
2013-04-02 14:00:00,29.47,29.48,29.42,29.43,36900.0,23.3595,23.3674,23.3199,23.3278,36900.0
2013-04-02 14:30:00,29.44,29.45,29.34,29.4,71200.0,23.3357,23.3436,23.2565,23.304,71200.0
2013-04-02 15:00:00,29.39,29.46,29.32,29.33,66100.0,23.2961,23.3516,23.2406,23.2485,66100.0
2013-04-02 15:30:00,29.33,29.34,29.26,29.31,159000.0,23.2485,23.2565,23.193,23.2327,159000.0
2013-04-03 09:30:00,29.37,29.55,29.12,29.19,62000.0,23.2802,23.4229,23.0821,23.1376,62000.0
2013-04-03 10:00:00,29.17,29.2,29.07,29.13,58600.0,23.1217,23.1455,23.0424,23.09,58600.0
2013-04-03 10:30:00,29.12,29.24,29.04,29.1,58700.0,23.0821,23.1772,23.0187,23.0662,58700.0
2013-04-03 11:00:00,29.07,29.1,28.87,28.91,157200.0,23.0424,23.0662,22.8839,22.9156,157200.0
2013-04-03 11:30:00,28.91,29.0,28.84,28.87,55000.0,22.9156,22.987,22.8601,22.8839,55000.0
2013-04-03 12:00:00,28.88,28.9,28.76,28.8,32400.0,22.8918,22.9077,22.7967,22.8284,32400.0
2013-04-03 12:30:00,28.8,28.88,28.75,28.75,36000.0,22.8284,22.8918,22.7888,22.7888,36000.0
2013-04-03 13:00:00,28.75,28.75,28.59,28.59,42800.0,22.7888,22.7888,22.662,22.662,42800.0
2013-04-03 13:30:00,28.6,28.66,28.48,28.64,48300.0,22.6699,22.7175,22.5748,22.7016,48300.0
2013-04-03 14:00:00,28.63,28.79,28.57,28.75,66700.0,22.6937,22.8205,22.6461,22.7888,66700.0
2013-04-03 14:30:00,28.76,28.86,28.68,28.84,36100.0,22.7967,22.876,22.7333,22.8601,36100.0
2013-04-03 15:00:00,28.86,28.92,28.81,28.84,165200.0,22.876,22.9235,22.8364,22.8601,165200.0
2013-04-03 15:30:00,28.82,28.88,28.69,28.85,121500.0,22.8443,22.8918,22.7412,22.8681,121500.0
2013-04-04 09:30:00,28.92,28.92,28.57,28.6,39400.0,22.9235,22.9235,22.6461,22.6699,39400.0
2013-04-04 10:00:00,28.6,28.66,28.44,28.46,71600.0,22.6699,22.7175,22.5431,22.5589,71600.0
2013-04-04 10:30:00,28.47,28.65,28.47,28.53,39400.0,22.5668,22.7095,22.5668,22.6144,39400.0
2013-04-04 11:00:00,28.56,28.68,28.36,28.46,64100.0,22.6382,22.7333,22.4797,22.5589,64100.0
2013-04-04 11:30:00,28.45,28.6,28.4,28.57,37700.0,22.551,22.6699,22.5114,22.6461,37700.0
2013-04-04 12:00:00,28.56,28.56,28.43,28.49,32600.0,22.6382,22.6382,22.5351,22.5827,32600.0
2013-04-04 12:30:00,28.49,28.59,28.49,28.58,21400.0,22.5827,22.662,22.5827,22.654,21400.0
2013-04-04 13:00:00,28.58,28.58,28.41,28.44,19600.0,22.654,22.654,22.5193,22.5431,19600.0
2013-04-04 13:30:00,28.44,28.51,28.34,28.5,59900.0,22.5431,22.5986,22.4638,22.5906,59900.0
2013-04-04 14:00:00,28.51,28.66,28.51,28.55,25900.0,22.5986,22.7175,22.5986,22.6303,25900.0
2013-04-04 14:30:00,28.56,28.66,28.53,28.66,58400.0,22.6382,22.7175,22.6144,22.7175,58400.0
2013-04-04 15:00:00,28.66,28.78,28.66,28.76,69300.0,22.7175,22.8126,22.7175,22.7967,69300.0
2013-04-04 15:30:00,28.76,28.8,28.72,28.77,126000.0,22.7967,22.8284,22.765,22.8046,126000.0
2013-04-05 09:30:00,28.46,28.46,28.16,28.28,38600.0,22.5589,22.5589,22.3211,22.4162,38600.0
2013-04-05 10:00:00,28.27,28.32,28.21,28.31,23800.0,22.4083,22.448,22.3608,22.44,23800.0
2013-04-05 10:30:00,28.35,28.39,28.29,28.35,41400.0,22.4717,22.5034,22.4242,22.4717,41400.0
2013-04-05 11:00:00,28.35,28.47,28.27,28.47,18300.0,22.4717,22.5668,22.4083,22.5668,18300.0
2013-04-05 11:30:00,28.44,28.52,28.44,28.46,11600.0,22.5431,22.6065,22.5431,22.5589,11600.0
2013-04-05 12:00:00,28.48,28.55,28.47,28.54,23100.0,22.5748,22.6303,22.5668,22.6223,23100.0
2013-04-05 12:30:00,28.55,28.58,28.54,28.56,4400.0,22.6303,22.654,22.6223,22.6382,4400.0
2013-04-05 13:00:00,28.56,28.68,28.55,28.64,15700.0,22.6382,22.7333,22.6303,22.7016,15700.0
2013-04-05 13:30:00,28.67,28.7,28.56,28.56,24200.0,22.7254,22.7492,22.6382,22.6382,24200.0
2013-04-05 14:00:00,28.57,28.65,28.54,28.64,12700.0,22.6461,22.7095,22.6223,22.7016,12700.0
2013-04-05 14:30:00,28.63,28.76,28.63,28.75,20400.0,22.6937,22.7967,22.6937,22.7888,20400.0
2013-04-05 15:00:00,28.75,28.82,28.71,28.76,25000.0,22.7888,22.8443,22.7571,22.7967,25000.0
2013-04-05 15:30:00,28.76,28.9,28.74,28.89,81000.0,22.7967,22.9077,22.7809,22.8998,81000.0
2013-04-08 09:30:00,28.91,29.12,28.91,29.04,52400.0,22.9156,23.0821,22.9156,23.0187,52400.0
2013-04-08 10:00:00,29.08,29.15,29.01,29.14,37000.0,23.0504,23.1059,22.9949,23.0979,37000.0
2013-04-08 10:30:00,29.15,29.25,29.12,29.23,12700.0,23.1059,23.1851,23.0821,23.1693,12700.0
2013-04-08 11:00:00,29.21,29.22,29.14,29.2,9700.0,23.1534,23.1613,23.0979,23.1455,9700.0
2013-04-08 11:30:00,29.22,29.22,29.1,29.11,14100.0,23.1613,23.1613,23.0662,23.0741,14100.0
2013-04-08 12:00:00,29.11,29.11,29.05,29.09,9700.0,23.0741,23.0741,23.0266,23.0583,9700.0
2013-04-08 12:30:00,29.1,29.11,29.08,29.08,7700.0,23.0662,23.0741,23.0504,23.0504,7700.0
2013-04-08 13:00:00,29.09,29.11,29.08,29.09,9400.0,23.0583,23.0741,23.0504,23.0583,9400.0
2013-04-08 13:30:00,29.09,29.12,29.09,29.11,18100.0,23.0583,23.0821,23.0583,23.0741,18100.0
2013-04-08 14:00:00,29.11,29.12,29.07,29.09,17300.0,23.0741,23.0821,23.0424,23.0583,17300.0
2013-04-08 14:30:00,29.1,29.11,29.08,29.1,23200.0,23.0662,23.0741,23.0504,23.0662,23200.0
2013-04-08 15:00:00,29.09,29.11,29.07,29.1,31200.0,23.0583,23.0741,23.0424,23.0662,31200.0
2013-04-08 15:30:00,29.11,29.15,29.08,29.15,101300.0,23.0741,23.1059,23.0504,23.1059,101300.0
2013-04-09 09:30:00,29.2,29.25,29.01,29.08,94600.0,23.1455,23.1851,22.9949,23.0504,94600.0
2013-04-09 10:00:00,29.07,29.26,29.06,29.22,55000.0,23.0424,23.193,23.0345,23.1613,55000.0
2013-04-09 10:30:00,29.21,29.22,29.16,29.2,43000.0,23.1534,23.1613,23.1138,23.1455,43000.0
2013-04-09 11:00:00,29.22,29.22,29.08,29.11,40600.0,23.1613,23.1613,23.0504,23.0741,40600.0
2013-04-09 11:30:00,29.11,29.16,29.06,29.13,23300.0,23.0741,23.1138,23.0345,23.09,23300.0
2013-04-09 12:00:00,29.13,29.13,29.04,29.08,7100.0,23.09,23.09,23.0187,23.0504,7100.0
2013-04-09 12:30:00,29.1,29.12,29.06,29.06,12200.0,23.0662,23.0821,23.0345,23.0345,12200.0
2013-04-09 13:00:00,29.07,29.09,28.98,28.99,20900.0,23.0424,23.0583,22.9711,22.979,20900.0
2013-04-09 13:30:00,28.98,29.0,28.96,29.0,18500.0,22.9711,22.987,22.9552,22.987,18500.0
2013-04-09 14:00:00,29.0,29.04,28.96,29.0,29700.0,22.987,23.0187,22.9552,22.987,29700.0
2013-04-09 14:30:00,29.01,29.05,29.0,29.05,30100.0,22.9949,23.0266,22.987,23.0266,30100.0
2013-04-09 15:00:00,29.03,29.05,29.0,29.04,39000.0,23.0107,23.0266,22.987,23.0187,39000.0
2013-04-09 15:30:00,29.04,29.06,28.97,29.05,138500.0,23.0187,23.0345,22.9632,23.0266,138500.0
2013-04-10 09:30:00,29.15,29.35,29.13,29.35,89300.0,23.1059,23.2644,23.09,23.2644,89300.0
2013-04-10 10:00:00,29.33,29.37,29.28,29.34,52400.0,23.2485,23.2802,23.2089,23.2565,52400.0
2013-04-10 10:30:00,29.33,29.36,29.18,29.2,68800.0,23.2485,23.2723,23.1296,23.1455,68800.0
2013-04-10 11:00:00,29.2,29.21,29.16,29.2,25000.0,23.1455,23.1534,23.1138,23.1455,25000.0
2013-04-10 11:30:00,29.2,29.25,29.18,29.25,46300.0,23.1455,23.1851,23.1296,23.1851,46300.0
2013-04-10 12:00:00,29.23,29.25,29.2,29.25,23600.0,23.1693,23.1851,23.1455,23.1851,23600.0
2013-04-10 12:30:00,29.23,29.27,29.23,29.27,28000.0,23.1693,23.201,23.1693,23.201,28000.0
2013-04-10 13:00:00,29.27,29.27,29.22,29.24,22500.0,23.201,23.201,23.1613,23.1772,22500.0
2013-04-10 13:30:00,29.25,29.25,29.23,29.24,24300.0,23.1851,23.1851,23.1693,23.1772,24300.0
2013-04-10 14:00:00,29.23,29.24,29.15,29.16,40000.0,23.1693,23.1772,23.1059,23.1138,40000.0
2013-04-10 14:30:00,29.16,29.2,29.14,29.18,33200.0,23.1138,23.1455,23.0979,23.1296,33200.0
2013-04-10 15:00:00,29.18,29.2,29.15,29.16,46600.0,23.1296,23.1455,23.1059,23.1138,46600.0
2013-04-10 15:30:00,29.16,29.19,29.14,29.15,81500.0,23.1138,23.1376,23.0979,23.1059,81500.0
2013-04-11 09:30:00,29.19,29.28,29.14,29.22,36700.0,23.1376,23.2089,23.0979,23.1613,36700.0
2013-04-11 10:00:00,29.2,29.25,29.2,29.24,20300.0,23.1455,23.1851,23.1455,23.1772,20300.0
2013-04-11 10:30:00,29.23,29.23,29.17,29.22,29000.0,23.1693,23.1693,23.1217,23.1613,29000.0
2013-04-11 11:00:00,29.21,29.24,29.21,29.24,25100.0,23.1534,23.1772,23.1534,23.1772,25100.0
2013-04-11 11:30:00,29.24,29.25,29.22,29.25,25500.0,23.1772,23.1851,23.1613,23.1851,25500.0
2013-04-11 12:00:00,29.25,29.25,29.23,29.25,36200.0,23.1851,23.1851,23.1693,23.1851,36200.0
2013-04-11 12:30:00,29.25,29.47,29.25,29.44,78000.0,23.1851,23.3595,23.1851,23.3357,78000.0
2013-04-11 13:00:00,29.44,29.5,29.44,29.49,14500.0,23.3357,23.3833,23.3357,23.3754,14500.0
2013-04-11 13:30:00,29.49,29.5,29.46,29.47,27700.0,23.3754,23.3833,23.3516,23.3595,27700.0
2013-04-11 14:00:00,29.46,29.47,29.33,29.35,32900.0,23.3516,23.3595,23.2485,23.2644,32900.0
2013-04-11 14:30:00,29.34,29.35,29.25,29.25,37700.0,23.2565,23.2644,23.1851,23.1851,37700.0
2013-04-11 15:00:00,29.25,29.3,29.19,29.25,52400.0,23.1851,23.2248,23.1376,23.1851,52400.0
2013-04-11 15:30:00,29.24,29.29,29.21,29.29,87000.0,23.1772,23.2168,23.1534,23.2168,87000.0
2013-04-12 09:30:00,29.17,29.41,29.16,29.41,10900.0,23.1217,23.3119,23.1138,23.3119,10900.0
2013-04-12 10:00:00,29.4,29.47,29.38,29.45,26400.0,23.304,23.3595,23.2882,23.3436,26400.0
2013-04-12 10:30:00,29.45,29.46,29.36,29.36,7900.0,23.3436,23.3516,23.2723,23.2723,7900.0
2013-04-12 11:00:00,29.35,29.36,29.29,29.33,6200.0,23.2644,23.2723,23.2168,23.2485,6200.0
2013-04-12 11:30:00,29.31,29.37,29.29,29.34,14100.0,23.2327,23.2802,23.2168,23.2565,14100.0
2013-04-12 12:00:00,29.35,29.35,29.31,29.33,31800.0,23.2644,23.2644,23.2327,23.2485,31800.0
2013-04-12 12:30:00,29.34,29.35,29.32,29.33,12600.0,23.2565,23.2644,23.2406,23.2485,12600.0
2013-04-12 13:00:00,29.34,29.35,29.31,29.33,9700.0,23.2565,23.2644,23.2327,23.2485,9700.0
2013-04-12 13:30:00,29.33,29.38,29.33,29.35,9000.0,23.2485,23.2882,23.2485,23.2644,9000.0
2013-04-12 14:00:00,29.36,29.36,29.33,29.35,9900.0,23.2723,23.2723,23.2485,23.2644,9900.0
2013-04-12 14:30:00,29.35,29.4,29.31,29.39,11600.0,23.2644,23.304,23.2327,23.2961,11600.0
2013-04-12 15:00:00,29.38,29.39,29.35,29.37,15300.0,23.2882,23.2961,23.2644,23.2802,15300.0
2013-04-12 15:30:00,29.37,29.43,29.36,29.39,70800.0,23.2802,23.3278,23.2723,23.2961,70800.0
2013-04-15 09:30:00,29.27,29.4,29.23,29.33,43300.0,23.201,23.304,23.1693,23.2485,43300.0
2013-04-15 10:00:00,29.32,29.33,29.11,29.12,46100.0,23.2406,23.2485,23.0741,23.0821,46100.0
2013-04-15 10:30:00,29.13,29.28,29.1,29.24,26100.0,23.09,23.2089,23.0662,23.1772,26100.0
2013-04-15 11:00:00,29.24,29.25,29.11,29.11,41700.0,23.1772,23.1851,23.0741,23.0741,41700.0
2013-04-15 11:30:00,29.11,29.12,28.95,28.98,36300.0,23.0741,23.0821,22.9473,22.9711,36300.0
2013-04-15 12:00:00,28.97,28.97,28.85,28.86,24300.0,22.9632,22.9632,22.8681,22.876,24300.0
2013-04-15 12:30:00,28.86,28.86,28.64,28.66,30000.0,22.876,22.876,22.7016,22.7175,30000.0
2013-04-15 13:00:00,28.66,28.8,28.65,28.79,32500.0,22.7175,22.8284,22.7095,22.8205,32500.0
2013-04-15 13:30:00,28.8,28.97,28.78,28.89,62500.0,22.8284,22.9632,22.8126,22.8998,62500.0
2013-04-15 14:00:00,28.9,28.9,28.72,28.74,20800.0,22.9077,22.9077,22.765,22.7809,20800.0
2013-04-15 14:30:00,28.74,28.92,28.68,28.81,54100.0,22.7809,22.9235,22.7333,22.8364,54100.0
2013-04-15 15:00:00,28.81,28.84,28.7,28.79,83800.0,22.8364,22.8601,22.7492,22.8205,83800.0
2013-04-15 15:30:00,28.79,28.81,28.63,28.67,212900.0,22.8205,22.8364,22.6937,22.7254,212900.0
2013-04-16 09:30:00,28.87,28.98,28.8,28.81,27700.0,22.8839,22.9711,22.8284,22.8364,27700.0
2013-04-16 10:00:00,28.82,28.91,28.82,28.87,15000.0,22.8443,22.9156,22.8443,22.8839,15000.0
2013-04-16 10:30:00,28.88,28.9,28.78,28.85,12300.0,22.8918,22.9077,22.8126,22.8681,12300.0
2013-04-16 11:00:00,28.86,28.88,28.79,28.87,22200.0,22.876,22.8918,22.8205,22.8839,22200.0
2013-04-16 11:30:00,28.86,28.91,28.83,28.88,21800.0,22.876,22.9156,22.8522,22.8918,21800.0
2013-04-16 12:00:00,28.88,28.88,28.81,28.87,18900.0,22.8918,22.8918,22.8364,22.8839,18900.0
2013-04-16 12:30:00,28.87,28.93,28.84,28.93,25500.0,22.8839,22.9315,22.8601,22.9315,25500.0
2013-04-16 13:00:00,28.93,28.93,28.89,28.91,18200.0,22.9315,22.9315,22.8998,22.9156,18200.0
2013-04-16 13:30:00,28.91,28.94,28.84,28.9,20000.0,22.9156,22.9394,22.8601,22.9077,20000.0
2013-04-16 14:00:00,28.9,28.9,28.79,28.79,24200.0,22.9077,22.9077,22.8205,22.8205,24200.0
2013-04-16 14:30:00,28.8,28.84,28.79,28.82,40100.0,22.8284,22.8601,22.8205,22.8443,40100.0
2013-04-16 15:00:00,28.81,28.85,28.77,28.85,51700.0,22.8364,22.8681,22.8046,22.8681,51700.0
2013-04-16 15:30:00,28.85,28.93,28.84,28.93,87200.0,22.8681,22.9315,22.8601,22.9315,87200.0
2013-04-17 09:30:00,28.74,28.87,28.63,28.8,17100.0,22.7809,22.8839,22.6937,22.8284,17100.0
2013-04-17 10:00:00,28.8,28.82,28.69,28.69,82000.0,22.8284,22.8443,22.7412,22.7412,82000.0
2013-04-17 10:30:00,28.68,28.68,28.56,28.59,17500.0,22.7333,22.7333,22.6382,22.662,17500.0
2013-04-17 11:00:00,28.58,28.65,28.53,28.55,52000.0,22.654,22.7095,22.6144,22.6303,52000.0
2013-04-17 11:30:00,28.56,28.59,28.38,28.52,101100.0,22.6382,22.662,22.4955,22.6065,101100.0
2013-04-17 12:00:00,28.52,28.57,28.41,28.43,13700.0,22.6065,22.6461,22.5193,22.5351,13700.0
2013-04-17 12:30:00,28.45,28.47,28.33,28.35,14700.0,22.551,22.5668,22.4559,22.4717,14700.0
2013-04-17 13:00:00,28.35,28.39,28.31,28.33,15100.0,22.4717,22.5034,22.44,22.4559,15100.0
2013-04-17 13:30:00,28.33,28.46,28.32,28.39,20000.0,22.4559,22.5589,22.448,22.5034,20000.0
2013-04-17 14:00:00,28.4,28.45,28.38,28.39,35000.0,22.5114,22.551,22.4955,22.5034,35000.0
2013-04-17 14:30:00,28.39,28.42,28.31,28.36,18200.0,22.5034,22.5272,22.44,22.4797,18200.0
2013-04-17 15:00:00,28.36,28.55,28.34,28.54,50000.0,22.4797,22.6303,22.4638,22.6223,50000.0
2013-04-17 15:30:00,28.53,28.73,28.52,28.63,192200.0,22.6144,22.7729,22.6065,22.6937,192200.0
2013-04-18 09:30:00,28.65,28.73,28.58,28.69,70700.0,22.7095,22.7729,22.654,22.7412,70700.0
2013-04-18 10:00:00,28.66,28.8,28.55,28.8,22100.0,22.7175,22.8284,22.6303,22.8284,22100.0
2013-04-18 10:30:00,28.82,28.87,28.8,28.86,16600.0,22.8443,22.8839,22.8284,22.876,16600.0
2013-04-18 11:00:00,28.85,28.86,28.76,28.78,9700.0,22.8681,22.876,22.7967,22.8126,9700.0
2013-04-18 11:30:00,28.79,28.81,28.68,28.73,19300.0,22.8205,22.8364,22.7333,22.7729,19300.0
2013-04-18 12:00:00,28.74,28.77,28.71,28.75,30400.0,22.7809,22.8046,22.7571,22.7888,30400.0
2013-04-18 12:30:00,28.74,28.79,28.72,28.79,73500.0,22.7809,22.8205,22.765,22.8205,73500.0
2013-04-18 13:00:00,28.78,28.83,28.76,28.83,15300.0,22.8126,22.8522,22.7967,22.8522,15300.0
2013-04-18 13:30:00,28.82,28.84,28.8,28.84,17700.0,22.8443,22.8601,22.8284,22.8601,17700.0
2013-04-18 14:00:00,28.83,28.83,28.71,28.78,29500.0,22.8522,22.8522,22.7571,22.8126,29500.0
2013-04-18 14:30:00,28.76,28.78,28.66,28.7,40700.0,22.7967,22.8126,22.7175,22.7492,40700.0
2013-04-18 15:00:00,28.7,28.76,28.66,28.74,64400.0,22.7492,22.7967,22.7175,22.7809,64400.0
2013-04-18 15:30:00,28.75,28.8,28.73,28.78,91600.0,22.7888,22.8284,22.7729,22.8126,91600.0
2013-04-19 09:30:00,28.95,28.95,28.71,28.75,25600.0,22.9473,22.9473,22.7571,22.7888,25600.0
2013-04-19 10:00:00,28.78,28.83,28.73,28.75,28300.0,22.8126,22.8522,22.7729,22.7888,28300.0
2013-04-19 10:30:00,28.77,28.85,28.75,28.83,26700.0,22.8046,22.8681,22.7888,22.8522,26700.0
2013-04-19 11:00:00,28.82,28.91,28.78,28.91,42300.0,22.8443,22.9156,22.8126,22.9156,42300.0
2013-04-19 11:30:00,28.91,29.11,28.91,29.09,32600.0,22.9156,23.0741,22.9156,23.0583,32600.0
2013-04-19 12:00:00,29.11,29.12,29.0,29.08,16400.0,23.0741,23.0821,22.987,23.0504,16400.0
2013-04-19 12:30:00,29.07,29.15,29.06,29.14,8100.0,23.0424,23.1059,23.0345,23.0979,8100.0
2013-04-19 13:00:00,29.15,29.18,29.09,29.18,18900.0,23.1059,23.1296,23.0583,23.1296,18900.0
2013-04-19 13:30:00,29.19,29.22,29.18,29.21,10300.0,23.1376,23.1613,23.1296,23.1534,10300.0
2013-04-19 14:00:00,29.2,29.21,29.11,29.14,10800.0,23.1455,23.1534,23.0741,23.0979,10800.0
2013-04-19 14:30:00,29.11,29.16,29.07,29.08,12700.0,23.0741,23.1138,23.0424,23.0504,12700.0
2013-04-19 15:00:00,29.06,29.1,29.04,29.08,15300.0,23.0345,23.0662,23.0187,23.0504,15300.0
2013-04-19 15:30:00,29.07,29.12,29.05,29.09,54000.0,23.0424,23.0821,23.0266,23.0583,54000.0
2013-04-22 09:30:00,29.25,29.25,28.77,28.89,39800.0,23.1851,23.1851,22.8046,22.8998,39800.0
2013-04-22 10:00:00,28.89,28.89,28.82,28.87,10500.0,22.8998,22.8998,22.8443,22.8839,10500.0
2013-04-22 10:30:00,28.87,28.98,28.84,28.96,12800.0,22.8839,22.9711,22.8601,22.9552,12800.0
2013-04-22 11:00:00,28.96,29.05,28.96,29.05,5400.0,22.9552,23.0266,22.9552,23.0266,5400.0
2013-04-22 11:30:00,29.06,29.14,29.05,29.14,7000.0,23.0345,23.0979,23.0266,23.0979,7000.0
2013-04-22 12:00:00,29.14,29.2,29.08,29.08,40800.0,23.0979,23.1455,23.0504,23.0504,40800.0
2013-04-22 12:30:00,29.08,29.1,29.06,29.1,3100.0,23.0504,23.0662,23.0345,23.0662,3100.0
2013-04-22 13:00:00,29.09,29.11,29.06,29.08,8900.0,23.0583,23.0741,23.0345,23.0504,8900.0
2013-04-22 13:30:00,29.06,29.13,29.06,29.11,3900.0,23.0345,23.09,23.0345,23.0741,3900.0
2013-04-22 14:00:00,29.11,29.24,29.1,29.21,17800.0,23.0741,23.1772,23.0662,23.1534,17800.0
2013-04-22 14:30:00,29.21,29.29,29.21,29.28,24100.0,23.1534,23.2168,23.1534,23.2089,24100.0
2013-04-22 15:00:00,29.27,29.32,29.26,29.32,28100.0,23.201,23.2406,23.193,23.2406,28100.0
2013-04-22 15:30:00,29.32,29.36,29.27,29.29,73200.0,23.2406,23.2723,23.201,23.2168,73200.0
2013-04-23 09:30:00,29.3,29.49,29.28,29.39,28100.0,23.2248,23.3754,23.2089,23.2961,28100.0
2013-04-23 10:00:00,29.41,29.5,29.41,29.47,17100.0,23.3119,23.3833,23.3119,23.3595,17100.0
2013-04-23 10:30:00,29.46,29.49,29.35,29.37,7800.0,23.3516,23.3754,23.2644,23.2802,7800.0
2013-04-23 11:00:00,29.36,29.42,29.36,29.37,8400.0,23.2723,23.3199,23.2723,23.2802,8400.0
2013-04-23 11:30:00,29.37,29.39,29.34,29.37,12400.0,23.2802,23.2961,23.2565,23.2802,12400.0
2013-04-23 12:00:00,29.36,29.38,29.31,29.37,13700.0,23.2723,23.2882,23.2327,23.2802,13700.0
2013-04-23 12:30:00,29.36,29.44,29.33,29.36,15200.0,23.2723,23.3357,23.2485,23.2723,15200.0
2013-04-23 13:00:00,29.36,29.37,28.98,29.33,34000.0,23.2723,23.2802,22.9711,23.2485,34000.0
2013-04-23 13:30:00,29.36,29.37,29.27,29.29,15600.0,23.2723,23.2802,23.201,23.2168,15600.0
2013-04-23 14:00:00,29.29,29.3,29.17,29.21,14200.0,23.2168,23.2248,23.1217,23.1534,14200.0
2013-04-23 14:30:00,29.19,29.32,29.12,29.3,34100.0,23.1376,23.2406,23.0821,23.2248,34100.0
2013-04-23 15:00:00,29.29,29.32,29.27,29.31,30200.0,23.2168,23.2406,23.201,23.2327,30200.0
2013-04-23 15:30:00,29.3,29.32,29.2,29.23,130100.0,23.2248,23.2406,23.1455,23.1693,130100.0
2013-04-24 09:30:00,29.26,29.5,29.15,29.16,24100.0,23.193,23.3833,23.1059,23.1138,24100.0
2013-04-24 10:00:00,29.15,29.2,29.04,29.04,24800.0,23.1059,23.1455,23.0187,23.0187,24800.0
2013-04-24 10:30:00,29.03,29.1,29.03,29.05,9300.0,23.0107,23.0662,23.0107,23.0266,9300.0
2013-04-24 11:00:00,29.06,29.09,29.01,29.05,21200.0,23.0345,23.0583,22.9949,23.0266,21200.0
2013-04-24 11:30:00,29.06,29.08,28.98,28.99,14400.0,23.0345,23.0504,22.9711,22.979,14400.0
2013-04-24 12:00:00,28.99,29.03,28.98,29.02,8800.0,22.979,23.0107,22.9711,23.0028,8800.0
2013-04-24 12:30:00,29.02,29.06,28.98,28.99,11100.0,23.0028,23.0345,22.9711,22.979,11100.0
2013-04-24 13:00:00,29.0,29.08,29.0,29.08,24500.0,22.987,23.0504,22.987,23.0504,24500.0
2013-04-24 13:30:00,29.07,29.09,29.03,29.04,8700.0,23.0424,23.0583,23.0107,23.0187,8700.0
2013-04-24 14:00:00,29.04,29.07,28.99,28.99,27100.0,23.0187,23.0424,22.979,22.979,27100.0
2013-04-24 14:30:00,29.0,29.01,28.96,28.99,17300.0,22.987,22.9949,22.9552,22.979,17300.0
2013-04-24 15:00:00,29.0,29.03,28.98,29.02,31300.0,22.987,23.0107,22.9711,23.0028,31300.0
2013-04-24 15:30:00,29.01,29.02,28.89,28.92,68900.0,22.9949,23.0028,22.8998,22.9235,68900.0
2013-04-25 09:30:00,28.98,29.07,28.96,29.05,20600.0,22.9711,23.0424,22.9552,23.0266,20600.0
2013-04-25 10:00:00,29.09,29.1,29.0,29.09,19900.0,23.0583,23.0662,22.987,23.0583,19900.0
2013-04-25 10:30:00,29.04,29.09,29.0,29.07,11800.0,23.0187,23.0583,22.987,23.0424,11800.0
2013-04-25 11:00:00,29.07,29.08,28.97,29.01,13900.0,23.0424,23.0504,22.9632,22.9949,13900.0
2013-04-25 11:30:00,29.01,29.09,29.0,29.04,17000.0,22.9949,23.0583,22.987,23.0187,17000.0
2013-04-25 12:00:00,29.04,29.05,28.97,29.0,18500.0,23.0187,23.0266,22.9632,22.987,18500.0
2013-04-25 12:30:00,29.0,29.09,28.99,29.07,20500.0,22.987,23.0583,22.979,23.0424,20500.0
2013-04-25 13:00:00,29.07,29.1,29.04,29.06,35400.0,23.0424,23.0662,23.0187,23.0345,35400.0
2013-04-25 13:30:00,29.07,29.07,29.02,29.05,16000.0,23.0424,23.0424,23.0028,23.0266,16000.0
2013-04-25 14:00:00,29.05,29.15,29.05,29.12,16800.0,23.0266,23.1059,23.0266,23.0821,16800.0
2013-04-25 14:30:00,29.11,29.18,29.1,29.14,22400.0,23.0741,23.1296,23.0662,23.0979,22400.0
2013-04-25 15:00:00,29.14,29.16,29.1,29.12,34500.0,23.0979,23.1138,23.0662,23.0821,34500.0
2013-04-25 15:30:00,29.12,29.17,29.09,29.09,65600.0,23.0821,23.1217,23.0583,23.0583,65600.0
2013-04-26 09:30:00,29.13,29.3,28.92,29.26,16200.0,23.09,23.2248,22.9235,23.193,16200.0
2013-04-26 10:00:00,29.28,29.28,29.09,29.19,15300.0,23.2089,23.2089,23.0583,23.1376,15300.0
2013-04-26 10:30:00,29.21,29.29,29.16,29.21,129700.0,23.1534,23.2168,23.1138,23.1534,129700.0
2013-04-26 11:00:00,29.22,29.31,29.2,29.28,19200.0,23.1613,23.2327,23.1455,23.2089,19200.0
2013-04-26 11:30:00,29.27,29.28,29.14,29.14,18800.0,23.201,23.2089,23.0979,23.0979,18800.0
2013-04-26 12:00:00,29.14,29.19,29.12,29.14,18800.0,23.0979,23.1376,23.0821,23.0979,18800.0
2013-04-26 12:30:00,29.14,29.15,29.11,29.13,9400.0,23.0979,23.1059,23.0741,23.09,9400.0
2013-04-26 13:00:00,29.14,29.24,29.12,29.22,9300.0,23.0979,23.1772,23.0821,23.1613,9300.0
2013-04-26 13:30:00,29.21,29.23,29.17,29.23,6400.0,23.1534,23.1693,23.1217,23.1693,6400.0
2013-04-26 14:00:00,29.21,29.34,29.21,29.33,20600.0,23.1534,23.2565,23.1534,23.2485,20600.0
2013-04-26 14:30:00,29.32,29.34,29.29,29.3,21600.0,23.2406,23.2565,23.2168,23.2248,21600.0
2013-04-26 15:00:00,29.3,29.36,29.29,29.32,29500.0,23.2248,23.2723,23.2168,23.2406,29500.0
2013-04-26 15:30:00,29.33,29.37,29.32,29.35,70900.0,23.2485,23.2802,23.2406,23.2644,70900.0
2013-04-29 09:30:00,29.5,29.72,29.42,29.7,86900.0,23.3833,23.5577,23.3199,23.5418,86900.0
2013-04-29 10:00:00,29.7,30.12,29.69,30.04,141100.0,23.5418,23.8747,23.5339,23.8113,141100.0
2013-04-29 10:30:00,30.02,30.26,30.02,30.23,101500.0,23.7955,23.9857,23.7955,23.9619,101500.0
2013-04-29 11:00:00,30.24,30.33,30.18,30.25,61300.0,23.9698,24.0412,23.9223,23.9778,61300.0
2013-04-29 11:30:00,30.24,30.3,30.18,30.22,102100.0,23.9698,24.0174,23.9223,23.954,102100.0
2013-04-29 12:00:00,30.21,30.38,30.21,30.37,69000.0,23.9461,24.0808,23.9461,24.0729,69000.0
2013-04-29 12:30:00,30.38,30.4,30.27,30.27,44000.0,24.0808,24.0967,23.9936,23.9936,44000.0
2013-04-29 13:00:00,30.27,30.4,30.25,30.4,45800.0,23.9936,24.0967,23.9778,24.0967,45800.0
2013-04-29 13:30:00,30.4,30.44,30.38,30.43,47600.0,24.0967,24.1284,24.0808,24.1204,47600.0
2013-04-29 14:00:00,30.42,30.6,30.42,30.56,68000.0,24.1125,24.2552,24.1125,24.2235,68000.0
2013-04-29 14:30:00,30.55,30.56,30.3,30.34,80100.0,24.2156,24.2235,24.0174,24.0491,80100.0
2013-04-29 15:00:00,30.34,30.38,30.2,30.38,87600.0,24.0491,24.0808,23.9381,24.0808,87600.0
2013-04-29 15:30:00,30.38,30.54,30.37,30.52,301900.0,24.0808,24.2076,24.0729,24.1918,301900.0
2013-04-30 09:30:00,30.5,30.83,30.36,30.36,54200.0,24.1759,24.4375,24.065,24.065,54200.0
2013-04-30 10:00:00,30.35,30.48,30.29,30.37,24100.0,24.057,24.1601,24.0095,24.0729,24100.0
2013-04-30 10:30:00,30.37,30.57,30.37,30.54,19900.0,24.0729,24.2314,24.0729,24.2076,19900.0
2013-04-30 11:00:00,30.55,30.58,30.5,30.56,16300.0,24.2156,24.2393,24.1759,24.2235,16300.0
2013-04-30 11:30:00,30.56,30.66,30.56,30.64,39800.0,24.2235,24.3028,24.2235,24.2869,39800.0
2013-04-30 12:00:00,30.64,30.68,30.59,30.68,15300.0,24.2869,24.3186,24.2473,24.3186,15300.0
2013-04-30 12:30:00,30.69,30.78,30.68,30.77,39400.0,24.3265,24.3979,24.3186,24.39,39400.0
2013-04-30 13:00:00,30.76,30.76,30.65,30.68,21500.0,24.382,24.382,24.2948,24.3186,21500.0
2013-04-30 13:30:00,30.67,30.67,30.61,30.65,20400.0,24.3107,24.3107,24.2631,24.2948,20400.0
2013-04-30 14:00:00,30.65,30.65,30.55,30.57,79600.0,24.2948,24.2948,24.2156,24.2314,79600.0
2013-04-30 14:30:00,30.57,30.62,30.57,30.62,63700.0,24.2314,24.2711,24.2314,24.2711,63700.0
2013-04-30 15:00:00,30.61,30.62,30.58,30.59,61400.0,24.2631,24.2711,24.2393,24.2473,61400.0
2013-04-30 15:30:00,30.59,30.92,30.58,30.89,229600.0,24.2473,24.5088,24.2393,24.4851,229600.0
2013-05-01 09:30:00,30.73,30.95,30.53,30.57,54200.0,24.3582,24.5326,24.1997,24.2314,54200.0
2013-05-01 10:00:00,30.56,30.62,30.45,30.61,29200.0,24.2235,24.2711,24.1363,24.2631,29200.0
2013-05-01 10:30:00,30.61,30.92,30.58,30.89,66900.0,24.2631,24.5088,24.2393,24.4851,66900.0
2013-05-01 11:00:00,30.92,31.06,30.88,30.93,56000.0,24.5088,24.6198,24.4771,24.5168,56000.0
2013-05-01 11:30:00,30.92,31.0,30.91,30.98,45000.0,24.5088,24.5723,24.5009,24.5564,45000.0
2013-05-01 12:00:00,30.98,30.99,30.83,30.85,34600.0,24.5564,24.5643,24.4375,24.4534,34600.0
2013-05-01 12:30:00,30.85,30.85,30.78,30.78,23500.0,24.4534,24.4534,24.3979,24.3979,23500.0
2013-05-01 13:00:00,30.79,30.96,30.77,30.96,46600.0,24.4058,24.5406,24.39,24.5406,46600.0
2013-05-01 13:30:00,30.96,30.96,30.87,30.89,67500.0,24.5406,24.5406,24.4692,24.4851,67500.0
2013-05-01 14:00:00,30.89,30.96,30.86,30.91,71200.0,24.4851,24.5406,24.4613,24.5009,71200.0
2013-05-01 14:30:00,30.91,31.01,30.9,30.93,129400.0,24.5009,24.5802,24.493,24.5168,129400.0
2013-05-01 15:00:00,30.92,30.94,30.85,30.88,72100.0,24.5088,24.5247,24.4534,24.4771,72100.0
2013-05-01 15:30:00,30.88,30.99,30.87,30.93,200600.0,24.4771,24.5643,24.4692,24.5168,200600.0
2013-05-02 09:30:00,31.08,31.43,31.03,31.25,134800.0,24.6357,24.9131,24.596,24.7704,134800.0
2013-05-02 10:00:00,31.23,31.41,31.22,31.36,101000.0,24.7546,24.8973,24.7466,24.8576,101000.0
2013-05-02 10:30:00,31.36,31.46,31.36,31.45,39300.0,24.8576,24.9369,24.8576,24.929,39300.0
2013-05-02 11:00:00,31.45,31.73,31.45,31.69,150000.0,24.929,25.1509,24.929,25.1192,150000.0
2013-05-02 11:30:00,31.7,31.77,31.59,31.62,70900.0,25.1271,25.1826,25.0399,25.0637,70900.0
2013-05-02 12:00:00,31.62,31.62,31.45,31.46,25100.0,25.0637,25.0637,24.929,24.9369,25100.0
2013-05-02 12:30:00,31.46,31.48,31.39,31.41,39300.0,24.9369,24.9527,24.8814,24.8973,39300.0
2013-05-02 13:00:00,31.41,31.41,31.36,31.38,32700.0,24.8973,24.8973,24.8576,24.8735,32700.0
2013-05-02 13:30:00,31.38,31.39,31.34,31.34,22600.0,24.8735,24.8814,24.8418,24.8418,22600.0
2013-05-02 14:00:00,31.35,31.36,31.25,31.29,60800.0,24.8497,24.8576,24.7704,24.8021,60800.0
2013-05-02 14:30:00,31.29,31.33,31.16,31.18,65200.0,24.8021,24.8338,24.6991,24.7149,65200.0
2013-05-02 15:00:00,31.16,31.18,31.12,31.12,79100.0,24.6991,24.7149,24.6674,24.6674,79100.0
2013-05-02 15:30:00,31.13,31.16,30.99,31.01,276600.0,24.6753,24.6991,24.5643,24.5802,276600.0
2013-05-03 09:30:00,31.39,31.55,31.37,31.53,87900.0,24.8814,25.0082,24.8655,24.9924,87900.0
2013-05-03 10:00:00,31.51,31.63,31.5,31.59,28300.0,24.9765,25.0716,24.9686,25.0399,28300.0
2013-05-03 10:30:00,31.63,31.66,31.48,31.5,48300.0,25.0716,25.0954,24.9527,24.9686,48300.0
2013-05-03 11:00:00,31.5,31.54,31.36,31.37,54500.0,24.9686,25.0003,24.8576,24.8655,54500.0
2013-05-03 11:30:00,31.38,31.44,31.36,31.37,28200.0,24.8735,24.921,24.8576,24.8655,28200.0
2013-05-03 12:00:00,31.38,31.42,31.37,31.39,27600.0,24.8735,24.9052,24.8655,24.8814,27600.0
2013-05-03 12:30:00,31.39,31.4,31.35,31.35,34700.0,24.8814,24.8893,24.8497,24.8497,34700.0
2013-05-03 13:00:00,31.35,31.38,31.23,31.24,34800.0,24.8497,24.8735,24.7546,24.7625,34800.0
2013-05-03 13:30:00,31.23,31.27,31.11,31.27,77100.0,24.7546,24.7863,24.6595,24.7863,77100.0
2013-05-03 14:00:00,31.29,31.31,31.21,31.27,60700.0,24.8021,24.818,24.7387,24.7863,60700.0
2013-05-03 14:30:00,31.28,31.29,31.19,31.2,49600.0,24.7942,24.8021,24.7229,24.7308,49600.0
2013-05-03 15:00:00,31.2,31.22,30.99,31.0,88100.0,24.7308,24.7466,24.5643,24.5723,88100.0
2013-05-03 15:30:00,31.0,31.05,30.91,30.93,136700.0,24.5723,24.6119,24.5009,24.5168,136700.0
2013-05-06 09:30:00,30.93,31.28,30.84,30.99,29300.0,24.5168,24.7942,24.4454,24.5643,29300.0
2013-05-06 10:00:00,30.99,31.05,30.95,31.01,15000.0,24.5643,24.6119,24.5326,24.5802,15000.0
2013-05-06 10:30:00,31.01,31.07,30.99,31.01,23400.0,24.5802,24.6277,24.5643,24.5802,23400.0
2013-05-06 11:00:00,31.02,31.1,30.89,31.06,132900.0,24.5881,24.6515,24.4851,24.6198,132900.0
2013-05-06 11:30:00,31.05,31.05,30.96,30.96,27800.0,24.6119,24.6119,24.5406,24.5406,27800.0
2013-05-06 12:00:00,30.97,31.02,30.9,30.9,20400.0,24.5485,24.5881,24.493,24.493,20400.0
2013-05-06 12:30:00,30.91,30.95,30.88,30.91,19600.0,24.5009,24.5326,24.4771,24.5009,19600.0
2013-05-06 13:00:00,30.89,30.94,30.78,30.81,44500.0,24.4851,24.5247,24.3979,24.4217,44500.0
2013-05-06 13:30:00,30.82,30.88,30.72,30.75,54000.0,24.4296,24.4771,24.3503,24.3741,54000.0
2013-05-06 14:00:00,30.74,30.9,30.72,30.86,39200.0,24.3662,24.493,24.3503,24.4613,39200.0
2013-05-06 14:30:00,30.85,30.87,30.77,30.8,48400.0,24.4534,24.4692,24.39,24.4137,48400.0
2013-05-06 15:00:00,30.8,30.8,30.7,30.75,75000.0,24.4137,24.4137,24.3345,24.3741,75000.0
2013-05-06 15:30:00,30.74,30.82,30.72,30.82,132500.0,24.3662,24.4296,24.3503,24.4296,132500.0
2013-05-07 09:30:00,31.0,31.46,30.84,31.2,46900.0,24.5723,24.9369,24.4454,24.7308,46900.0
2013-05-07 10:00:00,31.21,31.23,31.05,31.13,41200.0,24.7387,24.7546,24.6119,24.6753,41200.0
2013-05-07 10:30:00,31.13,31.2,31.12,31.19,29500.0,24.6753,24.7308,24.6674,24.7229,29500.0
2013-05-07 11:00:00,31.19,31.2,31.13,31.2,16600.0,24.7229,24.7308,24.6753,24.7308,16600.0
2013-05-07 11:30:00,31.2,31.2,31.12,31.15,35400.0,24.7308,24.7308,24.6674,24.6912,35400.0
2013-05-07 12:00:00,31.15,31.15,31.0,31.11,37200.0,24.6912,24.6912,24.5723,24.6595,37200.0
2013-05-07 12:30:00,31.12,31.12,31.03,31.05,21200.0,24.6674,24.6674,24.596,24.6119,21200.0
2013-05-07 13:00:00,31.04,31.08,31.0,31.08,27900.0,24.604,24.6357,24.5723,24.6357,27900.0
2013-05-07 13:30:00,31.08,31.1,31.05,31.1,18100.0,24.6357,24.6515,24.6119,24.6515,18100.0
2013-05-07 14:00:00,31.09,31.1,30.9,30.91,61700.0,24.6436,24.6515,24.493,24.5009,61700.0
2013-05-07 14:30:00,30.91,30.98,30.81,30.85,63600.0,24.5009,24.5564,24.4217,24.4534,63600.0
2013-05-07 15:00:00,30.85,30.85,30.74,30.8,58000.0,24.4534,24.4534,24.3662,24.4137,58000.0
2013-05-07 15:30:00,30.8,30.81,30.71,30.8,147200.0,24.4137,24.4217,24.3424,24.4137,147200.0
2013-05-08 09:30:00,30.9,30.94,30.59,30.64,29500.0,24.493,24.5247,24.2473,24.2869,29500.0
2013-05-08 10:00:00,30.63,30.75,30.63,30.72,21500.0,24.279,24.3741,24.279,24.3503,21500.0
2013-05-08 10:30:00,30.72,30.73,30.67,30.7,27200.0,24.3503,24.3582,24.3107,24.3345,27200.0
2013-05-08 11:00:00,30.7,30.7,30.64,30.66,20500.0,24.3345,24.3345,24.2869,24.3028,20500.0
2013-05-08 11:30:00,30.66,30.68,30.57,30.59,26900.0,24.3028,24.3186,24.2314,24.2473,26900.0
2013-05-08 12:00:00,30.6,30.62,30.44,30.54,51000.0,24.2552,24.2711,24.1284,24.2076,51000.0
2013-05-08 12:30:00,30.54,30.7,30.52,30.59,27700.0,24.2076,24.3345,24.1918,24.2473,27700.0
2013-05-08 13:00:00,30.6,30.61,30.58,30.6,19300.0,24.2552,24.2631,24.2393,24.2552,19300.0
2013-05-08 13:30:00,30.6,30.6,30.55,30.57,29000.0,24.2552,24.2552,24.2156,24.2314,29000.0
2013-05-08 14:00:00,30.58,30.58,30.52,30.54,33600.0,24.2393,24.2393,24.1918,24.2076,33600.0
2013-05-08 14:30:00,30.54,30.54,30.32,30.37,93100.0,24.2076,24.2076,24.0333,24.0729,93100.0
2013-05-08 15:00:00,30.38,30.44,30.23,30.44,120200.0,24.0808,24.1284,23.9619,24.1284,120200.0
2013-05-08 15:30:00,30.44,30.49,30.38,30.49,158500.0,24.1284,24.168,24.0808,24.168,158500.0
2013-05-09 09:30:00,30.37,30.76,30.36,30.58,49900.0,24.0729,24.382,24.065,24.2393,49900.0
2013-05-09 10:00:00,30.63,30.68,30.53,30.56,18900.0,24.279,24.3186,24.1997,24.2235,18900.0
2013-05-09 10:30:00,30.56,30.59,30.47,30.48,22400.0,24.2235,24.2473,24.1522,24.1601,22400.0
2013-05-09 11:00:00,30.48,30.58,30.39,30.41,42400.0,24.1601,24.2393,24.0887,24.1046,42400.0
2013-05-09 11:30:00,30.42,30.42,30.24,30.3,42400.0,24.1125,24.1125,23.9698,24.0174,42400.0
2013-05-09 12:00:00,30.3,30.34,30.24,30.29,25500.0,24.0174,24.0491,23.9698,24.0095,25500.0
2013-05-09 12:30:00,30.29,30.35,30.26,30.28,18300.0,24.0095,24.057,23.9857,24.0016,18300.0
2013-05-09 13:00:00,30.29,30.35,30.25,30.35,21900.0,24.0095,24.057,23.9778,24.057,21900.0
2013-05-09 13:30:00,30.35,30.36,30.26,30.33,25700.0,24.057,24.065,23.9857,24.0412,25700.0
2013-05-09 14:00:00,30.33,30.33,30.21,30.29,30600.0,24.0412,24.0412,23.9461,24.0095,30600.0
2013-05-09 14:30:00,30.29,30.32,30.17,30.17,36000.0,24.0095,24.0333,23.9144,23.9144,36000.0
2013-05-09 15:00:00,30.16,30.2,30.09,30.17,47900.0,23.9064,23.9381,23.8509,23.9144,47900.0
2013-05-09 15:30:00,30.18,30.2,30.03,30.07,183300.0,23.9223,23.9381,23.8034,23.8351,183300.0
2013-05-10 09:30:00,30.07,30.29,30.04,30.13,48400.0,23.8351,24.0095,23.8113,23.8827,48400.0
2013-05-10 10:00:00,30.14,30.21,30.06,30.11,33900.0,23.8906,23.9461,23.8272,23.8668,33900.0
2013-05-10 10:30:00,30.1,30.1,29.97,30.07,23200.0,23.8589,23.8589,23.7558,23.8351,23200.0
2013-05-10 11:00:00,30.04,30.06,29.96,30.0,27100.0,23.8113,23.8272,23.7479,23.7796,27100.0
2013-05-10 11:30:00,30.01,30.05,29.92,29.92,23500.0,23.7875,23.8192,23.7162,23.7162,23500.0
2013-05-10 12:00:00,29.94,30.04,29.88,30.0,29800.0,23.732,23.8113,23.6845,23.7796,29800.0
2013-05-10 12:30:00,29.99,30.0,29.93,29.95,18000.0,23.7717,23.7796,23.7241,23.74,18000.0
2013-05-10 13:00:00,29.94,29.97,29.9,29.91,34200.0,23.732,23.7558,23.7003,23.7083,34200.0
2013-05-10 13:30:00,29.91,29.98,29.8,29.95,46400.0,23.7083,23.7638,23.6211,23.74,46400.0
2013-05-10 14:00:00,29.96,30.03,29.94,30.02,17100.0,23.7479,23.8034,23.732,23.7955,17100.0
2013-05-10 14:30:00,30.03,30.04,29.97,29.97,27400.0,23.8034,23.8113,23.7558,23.7558,27400.0
2013-05-10 15:00:00,29.98,30.1,29.97,30.1,18500.0,23.7638,23.8589,23.7558,23.8589,18500.0
2013-05-10 15:30:00,30.09,30.17,30.09,30.13,122300.0,23.8509,23.9144,23.8509,23.8827,122300.0
2013-05-13 09:30:00,30.04,30.17,29.97,30.03,27300.0,23.8113,23.9144,23.7558,23.8034,27300.0
2013-05-13 10:00:00,30.01,30.13,29.97,30.04,19300.0,23.7875,23.8827,23.7558,23.8113,19300.0
2013-05-13 10:30:00,30.02,30.03,29.85,29.87,27800.0,23.7955,23.8034,23.6607,23.6766,27800.0
2013-05-13 11:00:00,29.87,29.94,29.85,29.87,16200.0,23.6766,23.732,23.6607,23.6766,16200.0
2013-05-13 11:30:00,29.88,30.05,29.88,30.05,10800.0,23.6845,23.8192,23.6845,23.8192,10800.0
2013-05-13 12:00:00,30.05,30.08,30.05,30.07,12300.0,23.8192,23.843,23.8192,23.8351,12300.0
2013-05-13 12:30:00,30.07,30.07,30.01,30.03,16700.0,23.8351,23.8351,23.7875,23.8034,16700.0
2013-05-13 13:00:00,30.04,30.05,30.0,30.0,8000.0,23.8113,23.8192,23.7796,23.7796,8000.0
2013-05-13 13:30:00,29.99,30.01,29.97,29.98,15900.0,23.7717,23.7875,23.7558,23.7638,15900.0
2013-05-13 14:00:00,29.98,30.05,29.95,30.05,67000.0,23.7638,23.8192,23.74,23.8192,67000.0
2013-05-13 14:30:00,30.05,30.2,30.05,30.17,47800.0,23.8192,23.9381,23.8192,23.9144,47800.0
2013-05-13 15:00:00,30.16,30.17,30.1,30.11,41600.0,23.9064,23.9144,23.8589,23.8668,41600.0
2013-05-13 15:30:00,30.12,30.19,30.11,30.14,123500.0,23.8747,23.9302,23.8668,23.8906,123500.0
2013-05-14 09:30:00,30.3,30.57,30.04,30.4,37300.0,24.0174,24.2314,23.8113,24.0967,37300.0
2013-05-14 10:00:00,30.39,30.44,30.36,30.38,14000.0,24.0887,24.1284,24.065,24.0808,14000.0
2013-05-14 10:30:00,30.4,30.45,30.37,30.45,8500.0,24.0967,24.1363,24.0729,24.1363,8500.0
2013-05-14 11:00:00,30.43,30.52,30.42,30.48,29100.0,24.1204,24.1918,24.1125,24.1601,29100.0
2013-05-14 11:30:00,30.49,30.51,30.43,30.45,11700.0,24.168,24.1839,24.1204,24.1363,11700.0
2013-05-14 12:00:00,30.45,30.45,30.4,30.41,13000.0,24.1363,24.1363,24.0967,24.1046,13000.0
2013-05-14 12:30:00,30.42,30.45,30.41,30.45,11100.0,24.1125,24.1363,24.1046,24.1363,11100.0
2013-05-14 13:00:00,30.46,30.49,30.42,30.49,8500.0,24.1442,24.168,24.1125,24.168,8500.0
2013-05-14 13:30:00,30.5,30.52,30.45,30.45,9900.0,24.1759,24.1918,24.1363,24.1363,9900.0
2013-05-14 14:00:00,30.46,30.46,30.39,30.41,19000.0,24.1442,24.1442,24.0887,24.1046,19000.0
2013-05-14 14:30:00,30.42,30.42,30.36,30.39,13400.0,24.1125,24.1125,24.065,24.0887,13400.0
2013-05-14 15:00:00,30.39,30.46,30.38,30.46,39200.0,24.0887,24.1442,24.0808,24.1442,39200.0
2013-05-14 15:30:00,30.45,30.48,30.43,30.46,43500.0,24.1363,24.1601,24.1204,24.1442,43500.0
2013-05-15 09:30:00,30.46,30.56,30.4,30.41,15800.0,24.1442,24.2235,24.0967,24.1046,15800.0
2013-05-15 10:00:00,30.4,30.46,30.29,30.3,14400.0,24.0967,24.1442,24.0095,24.0174,14400.0
2013-05-15 10:30:00,30.3,30.32,30.19,30.2,51600.0,24.0174,24.0333,23.9302,23.9381,51600.0
2013-05-15 11:00:00,30.22,30.3,30.15,30.21,42100.0,23.954,24.0174,23.8985,23.9461,42100.0
2013-05-15 11:30:00,30.2,30.27,30.15,30.25,22300.0,23.9381,23.9936,23.8985,23.9778,22300.0
2013-05-15 12:00:00,30.24,30.33,30.22,30.33,30200.0,23.9698,24.0412,23.954,24.0412,30200.0
2013-05-15 12:30:00,30.33,30.37,30.32,30.33,11600.0,24.0412,24.0729,24.0333,24.0412,11600.0
2013-05-15 13:00:00,30.33,30.38,30.29,30.38,15700.0,24.0412,24.0808,24.0095,24.0808,15700.0
2013-05-15 13:30:00,30.39,30.43,30.3,30.32,61600.0,24.0887,24.1204,24.0174,24.0333,61600.0
2013-05-15 14:00:00,30.33,30.42,30.33,30.37,43700.0,24.0412,24.1125,24.0412,24.0729,43700.0
2013-05-15 14:30:00,30.39,30.44,30.31,30.39,18500.0,24.0887,24.1284,24.0253,24.0887,18500.0
2013-05-15 15:00:00,30.39,30.48,30.39,30.43,28700.0,24.0887,24.1601,24.0887,24.1204,28700.0
2013-05-15 15:30:00,30.43,30.49,30.42,30.47,57800.0,24.1204,24.168,24.1125,24.1522,57800.0
2013-05-16 09:30:00,30.43,30.51,30.25,30.25,12100.0,24.1204,24.1839,23.9778,23.9778,12100.0
2013-05-16 10:00:00,30.25,30.39,30.22,30.36,14300.0,23.9778,24.0887,23.954,24.065,14300.0
2013-05-16 10:30:00,30.35,30.49,30.33,30.48,19200.0,24.057,24.168,24.0412,24.1601,19200.0
2013-05-16 11:00:00,30.45,30.48,30.37,30.39,14400.0,24.1363,24.1601,24.0729,24.0887,14400.0
2013-05-16 11:30:00,30.39,30.41,30.33,30.33,30200.0,24.0887,24.1046,24.0412,24.0412,30200.0
2013-05-16 12:00:00,30.35,30.37,30.25,30.27,10600.0,24.057,24.0729,23.9778,23.9936,10600.0
2013-05-16 12:30:00,30.25,30.25,30.12,30.13,13700.0,23.9778,23.9778,23.8747,23.8827,13700.0
2013-05-16 13:00:00,30.13,30.14,30.09,30.11,10500.0,23.8827,23.8906,23.8509,23.8668,10500.0
2013-05-16 13:30:00,30.12,30.2,30.11,30.2,31100.0,23.8747,23.9381,23.8668,23.9381,31100.0
2013-05-16 14:00:00,30.21,30.3,30.2,30.29,15200.0,23.9461,24.0174,23.9381,24.0095,15200.0
2013-05-16 14:30:00,30.3,30.3,30.27,30.29,18700.0,24.0174,24.0174,23.9936,24.0095,18700.0
2013-05-16 15:00:00,30.29,30.3,30.24,30.26,42800.0,24.0095,24.0174,23.9698,23.9857,42800.0
2013-05-16 15:30:00,30.26,30.27,30.21,30.26,57400.0,23.9857,23.9936,23.9461,23.9857,57400.0
2013-05-17 09:30:00,30.3,30.35,30.15,30.2,20200.0,24.0174,24.057,23.8985,23.9381,20200.0
2013-05-17 10:00:00,30.2,30.27,30.15,30.21,55800.0,23.9381,23.9936,23.8985,23.9461,55800.0
2013-05-17 10:30:00,30.22,30.23,30.13,30.15,20000.0,23.954,23.9619,23.8827,23.8985,20000.0
2013-05-17 11:00:00,30.15,30.18,30.09,30.16,22000.0,23.8985,23.9223,23.8509,23.9064,22000.0
2013-05-17 11:30:00,30.17,30.21,30.09,30.16,69200.0,23.9144,23.9461,23.8509,23.9064,69200.0
2013-05-17 12:00:00,30.16,30.2,30.14,30.19,11200.0,23.9064,23.9381,23.8906,23.9302,11200.0
2013-05-17 12:30:00,30.19,30.19,30.08,30.09,7500.0,23.9302,23.9302,23.843,23.8509,7500.0
2013-05-17 13:00:00,30.08,30.1,30.06,30.1,11300.0,23.843,23.8589,23.8272,23.8589,11300.0
2013-05-17 13:30:00,30.09,30.09,30.07,30.08,5200.0,23.8509,23.8509,23.8351,23.843,5200.0
2013-05-17 14:00:00,30.08,30.09,30.03,30.04,12900.0,23.843,23.8509,23.8034,23.8113,12900.0
2013-05-17 14:30:00,30.04,30.15,30.03,30.15,14200.0,23.8113,23.8985,23.8034,23.8985,14200.0
2013-05-17 15:00:00,30.14,30.16,30.1,30.14,22500.0,23.8906,23.9064,23.8589,23.8906,22500.0
2013-05-17 15:30:00,30.14,30.22,30.13,30.19,67200.0,23.8906,23.954,23.8827,23.9302,67200.0
2013-05-20 09:30:00,30.13,30.26,30.03,30.05,16000.0,23.8827,23.9857,23.8034,23.8192,16000.0
2013-05-20 10:00:00,30.08,30.16,30.08,30.1,5000.0,23.843,23.9064,23.843,23.8589,5000.0
2013-05-20 10:30:00,30.1,30.1,30.02,30.02,7600.0,23.8589,23.8589,23.7955,23.7955,7600.0
2013-05-20 11:00:00,30.02,30.09,29.99,30.04,45400.0,23.7955,23.8509,23.7717,23.8113,45400.0
2013-05-20 11:30:00,30.06,30.15,30.04,30.13,10200.0,23.8272,23.8985,23.8113,23.8827,10200.0
2013-05-20 12:00:00,30.16,30.17,30.07,30.09,17100.0,23.9064,23.9144,23.8351,23.8509,17100.0
2013-05-20 12:30:00,30.09,30.09,30.04,30.08,5100.0,23.8509,23.8509,23.8113,23.843,5100.0
2013-05-20 13:00:00,30.06,30.1,30.05,30.05,6300.0,23.8272,23.8589,23.8192,23.8192,6300.0
2013-05-20 13:30:00,30.05,30.05,29.95,29.95,16900.0,23.8192,23.8192,23.74,23.74,16900.0
2013-05-20 14:00:00,29.94,29.98,29.9,29.98,23900.0,23.732,23.7638,23.7003,23.7638,23900.0
2013-05-20 14:30:00,29.97,30.06,29.97,30.03,24100.0,23.7558,23.8272,23.7558,23.8034,24100.0
2013-05-20 15:00:00,30.03,30.05,29.99,30.05,48300.0,23.8034,23.8192,23.7717,23.8192,48300.0
2013-05-20 15:30:00,30.05,30.06,30.02,30.05,103100.0,23.8192,23.8272,23.7955,23.8192,103100.0
2013-05-21 09:30:00,29.95,30.31,29.94,30.06,22700.0,23.74,24.0253,23.732,23.8272,22700.0
2013-05-21 10:00:00,30.01,30.05,29.91,29.91,10200.0,23.7875,23.8192,23.7083,23.7083,10200.0
2013-05-21 10:30:00,29.91,29.97,29.86,29.93,20600.0,23.7083,23.7558,23.6686,23.7241,20600.0
2013-05-21 11:00:00,29.94,30.12,29.93,30.07,43100.0,23.732,23.8747,23.7241,23.8351,43100.0
2013-05-21 11:30:00,30.07,30.1,29.99,30.04,32400.0,23.8351,23.8589,23.7717,23.8113,32400.0
2013-05-21 12:00:00,30.02,30.14,30.01,30.1,15700.0,23.7955,23.8906,23.7875,23.8589,15700.0
2013-05-21 12:30:00,30.1,30.12,30.09,30.12,13600.0,23.8589,23.8747,23.8509,23.8747,13600.0
2013-05-21 13:00:00,30.12,30.2,30.1,30.19,18200.0,23.8747,23.9381,23.8589,23.9302,18200.0
2013-05-21 13:30:00,30.19,30.27,30.18,30.24,32400.0,23.9302,23.9936,23.9223,23.9698,32400.0
2013-05-21 14:00:00,30.24,30.38,30.24,30.24,29200.0,23.9698,24.0808,23.9698,23.9698,29200.0
2013-05-21 14:30:00,30.23,30.28,30.18,30.27,37200.0,23.9619,24.0016,23.9223,23.9936,37200.0
2013-05-21 15:00:00,30.27,30.34,30.27,30.33,29400.0,23.9936,24.0491,23.9936,24.0412,29400.0
2013-05-21 15:30:00,30.33,30.33,30.21,30.25,49100.0,24.0412,24.0412,23.9461,23.9778,49100.0
2013-05-22 09:30:00,30.21,30.3,29.97,30.1,18400.0,23.9461,24.0174,23.7558,23.8589,18400.0
2013-05-22 10:00:00,30.15,30.32,30.15,30.27,38300.0,23.8985,24.0333,23.8985,23.9936,38300.0
2013-05-22 10:30:00,30.27,30.27,30.15,30.16,17100.0,23.9936,23.9936,23.8985,23.9064,17100.0
2013-05-22 11:00:00,30.15,30.3,30.15,30.3,11600.0,23.8985,24.0174,23.8985,24.0174,11600.0
2013-05-22 11:30:00,30.31,30.37,30.3,30.36,25800.0,24.0253,24.0729,24.0174,24.065,25800.0
2013-05-22 12:00:00,30.37,30.38,30.34,30.35,28500.0,24.0729,24.0808,24.0491,24.057,28500.0
2013-05-22 12:30:00,30.35,30.4,30.33,30.37,34700.0,24.057,24.0967,24.0412,24.0729,34700.0
2013-05-22 13:00:00,30.36,30.38,30.32,30.33,22700.0,24.065,24.0808,24.0333,24.0412,22700.0
2013-05-22 13:30:00,30.31,30.32,30.22,30.25,27600.0,24.0253,24.0333,23.954,23.9778,27600.0
2013-05-22 14:00:00,30.25,30.29,30.04,30.05,18600.0,23.9778,24.0095,23.8113,23.8192,18600.0
2013-05-22 14:30:00,30.04,30.06,29.93,30.05,19700.0,23.8113,23.8272,23.7241,23.8192,19700.0
2013-05-22 15:00:00,30.05,30.05,29.89,29.89,49000.0,23.8192,23.8192,23.6924,23.6924,49000.0
2013-05-22 15:30:00,29.89,29.97,29.84,29.95,60100.0,23.6924,23.7558,23.6528,23.74,60100.0
2013-05-23 09:30:00,29.81,29.86,29.42,29.51,30400.0,23.629,23.6686,23.3199,23.3912,30400.0
2013-05-23 10:00:00,29.49,29.79,29.44,29.77,58200.0,23.3754,23.6132,23.3357,23.5973,58200.0
2013-05-23 10:30:00,29.77,29.9,29.72,29.9,47900.0,23.5973,23.7003,23.5577,23.7003,47900.0
2013-05-23 11:00:00,29.86,30.04,29.84,30.02,31500.0,23.6686,23.8113,23.6528,23.7955,31500.0
2013-05-23 11:30:00,30.01,30.03,30.0,30.02,26200.0,23.7875,23.8034,23.7796,23.7955,26200.0
2013-05-23 12:00:00,30.02,30.14,30.02,30.09,27200.0,23.7955,23.8906,23.7955,23.8509,27200.0
2013-05-23 12:30:00,30.08,30.14,30.07,30.11,21300.0,23.843,23.8906,23.8351,23.8668,21300.0
2013-05-23 13:00:00,30.1,30.11,30.02,30.03,15900.0,23.8589,23.8668,23.7955,23.8034,15900.0
2013-05-23 13:30:00,30.03,30.14,30.02,30.14,22500.0,23.8034,23.8906,23.7955,23.8906,22500.0
2013-05-23 14:00:00,30.13,30.2,30.1,30.13,13100.0,23.8827,23.9381,23.8589,23.8827,13100.0
2013-05-23 14:30:00,30.13,30.22,30.09,30.16,9900.0,23.8827,23.954,23.8509,23.9064,9900.0
2013-05-23 15:00:00,30.16,30.18,30.1,30.11,16900.0,23.9064,23.9223,23.8589,23.8668,16900.0
2013-05-23 15:30:00,30.12,30.15,30.05,30.1,62000.0,23.8747,23.8985,23.8192,23.8589,62000.0
2013-05-24 09:30:00,30.03,30.12,29.95,30.03,27700.0,23.8034,23.8747,23.74,23.8034,27700.0
2013-05-24 10:00:00,30.01,30.01,29.84,29.99,17800.0,23.7875,23.7875,23.6528,23.7717,17800.0
2013-05-24 10:30:00,29.95,30.06,29.95,30.04,9300.0,23.74,23.8272,23.74,23.8113,9300.0
2013-05-24 11:00:00,30.02,30.08,30.01,30.05,12900.0,23.7955,23.843,23.7875,23.8192,12900.0
2013-05-24 11:30:00,30.02,30.17,30.02,30.13,6700.0,23.7955,23.9144,23.7955,23.8827,6700.0
2013-05-24 12:00:00,30.12,30.16,30.12,30.14,4800.0,23.8747,23.9064,23.8747,23.8906,4800.0
2013-05-24 12:30:00,30.13,30.15,30.08,30.14,5600.0,23.8827,23.8985,23.843,23.8906,5600.0
2013-05-24 13:00:00,30.15,30.17,30.12,30.16,11300.0,23.8985,23.9144,23.8747,23.9064,11300.0
2013-05-24 13:30:00,30.18,30.22,30.18,30.21,6700.0,23.9223,23.954,23.9223,23.9461,6700.0
2013-05-24 14:00:00,30.21,30.25,30.18,30.22,7000.0,23.9461,23.9778,23.9223,23.954,7000.0
2013-05-24 14:30:00,30.24,30.28,30.22,30.27,8400.0,23.9698,24.0016,23.954,23.9936,8400.0
2013-05-24 15:00:00,30.26,30.27,30.2,30.2,10900.0,23.9857,23.9936,23.9381,23.9381,10900.0
2013-05-24 15:30:00,30.2,30.23,30.18,30.22,34800.0,23.9381,23.9619,23.9223,23.954,34800.0
2013-05-28 09:30:00,30.47,30.86,30.38,30.45,32100.0,24.1522,24.4613,24.0808,24.1363,32100.0
2013-05-28 10:00:00,30.47,30.75,30.47,30.7,34200.0,24.1522,24.3741,24.1522,24.3345,34200.0
2013-05-28 10:30:00,30.7,30.7,30.57,30.6,59000.0,24.3345,24.3345,24.2314,24.2552,59000.0
2013-05-28 11:00:00,30.6,30.65,30.55,30.6,60200.0,24.2552,24.2948,24.2156,24.2552,60200.0
2013-05-28 11:30:00,30.59,30.61,30.39,30.47,24700.0,24.2473,24.2631,24.0887,24.1522,24700.0
2013-05-28 12:00:00,30.47,30.55,30.47,30.52,6700.0,24.1522,24.2156,24.1522,24.1918,6700.0
2013-05-28 12:30:00,30.52,30.57,30.46,30.51,14300.0,24.1918,24.2314,24.1442,24.1839,14300.0
2013-05-28 13:00:00,30.5,30.55,30.49,30.53,12400.0,24.1759,24.2156,24.168,24.1997,12400.0
2013-05-28 13:30:00,30.53,30.53,30.4,30.43,17400.0,24.1997,24.1997,24.0967,24.1204,17400.0
2013-05-28 14:00:00,30.43,30.51,30.39,30.41,26600.0,24.1204,24.1839,24.0887,24.1046,26600.0
2013-05-28 14:30:00,30.41,30.52,30.37,30.51,19900.0,24.1046,24.1918,24.0729,24.1839,19900.0
2013-05-28 15:00:00,30.51,30.58,30.49,30.53,36300.0,24.1839,24.2393,24.168,24.1997,36300.0
2013-05-28 15:30:00,30.53,30.65,30.5,30.63,71500.0,24.1997,24.2948,24.1759,24.279,71500.0
2013-05-29 09:30:00,30.47,30.59,30.34,30.39,40300.0,24.1522,24.2473,24.0491,24.0887,40300.0
2013-05-29 10:00:00,30.39,30.44,30.23,30.28,18100.0,24.0887,24.1284,23.9619,24.0016,18100.0
2013-05-29 10:30:00,30.27,30.3,30.16,30.16,43200.0,23.9936,24.0174,23.9064,23.9064,43200.0
2013-05-29 11:00:00,30.16,30.21,30.1,30.21,16800.0,23.9064,23.9461,23.8589,23.9461,16800.0
2013-05-29 11:30:00,30.2,30.29,30.17,30.23,17300.0,23.9381,24.0095,23.9144,23.9619,17300.0
2013-05-29 12:00:00,30.24,30.29,30.19,30.24,11000.0,23.9698,24.0095,23.9302,23.9698,11000.0
2013-05-29 12:30:00,30.24,30.27,30.11,30.15,17700.0,23.9698,23.9936,23.8668,23.8985,17700.0
2013-05-29 13:00:00,30.13,30.23,30.11,30.21,19600.0,23.8827,23.9619,23.8668,23.9461,19600.0
2013-05-29 13:30:00,30.2,30.28,30.17,30.21,25200.0,23.9381,24.0016,23.9144,23.9461,25200.0
2013-05-29 14:00:00,30.2,30.25,30.19,30.2,15300.0,23.9381,23.9778,23.9302,23.9381,15300.0
2013-05-29 14:30:00,30.21,30.29,30.19,30.19,43500.0,23.9461,24.0095,23.9302,23.9302,43500.0
2013-05-29 15:00:00,30.18,30.28,30.17,30.24,36500.0,23.9223,24.0016,23.9144,23.9698,36500.0
2013-05-29 15:30:00,30.23,30.25,30.04,30.06,170500.0,23.9619,23.9778,23.8113,23.8272,170500.0
2013-05-30 09:30:00,30.04,30.28,30.03,30.24,10700.0,23.8113,24.0016,23.8034,23.9698,10700.0
2013-05-30 10:00:00,30.24,30.24,30.13,30.14,25400.0,23.9698,23.9698,23.8827,23.8906,25400.0
2013-05-30 10:30:00,30.14,30.16,30.03,30.11,30500.0,23.8906,23.9064,23.8034,23.8668,30500.0
2013-05-30 11:00:00,30.11,30.11,30.03,30.1,20000.0,23.8668,23.8668,23.8034,23.8589,20000.0
2013-05-30 11:30:00,30.11,30.16,30.07,30.08,29900.0,23.8668,23.9064,23.8351,23.843,29900.0
2013-05-30 12:00:00,30.08,30.08,30.0,30.01,18200.0,23.843,23.843,23.7796,23.7875,18200.0
2013-05-30 12:30:00,30.0,30.02,29.98,29.99,103500.0,23.7796,23.7955,23.7638,23.7717,103500.0
2013-05-30 13:00:00,29.98,29.98,29.85,29.86,16800.0,23.7638,23.7638,23.6607,23.6686,16800.0
2013-05-30 13:30:00,29.87,29.88,29.82,29.87,15400.0,23.6766,23.6845,23.6369,23.6766,15400.0
2013-05-30 14:00:00,29.89,29.96,29.87,29.95,18200.0,23.6924,23.7479,23.6766,23.74,18200.0
2013-05-30 14:30:00,29.95,29.96,29.88,29.95,33000.0,23.74,23.7479,23.6845,23.74,33000.0
2013-05-30 15:00:00,29.96,30.03,29.94,29.96,72800.0,23.7479,23.8034,23.732,23.7479,72800.0
2013-05-30 15:30:00,29.97,29.98,29.92,29.93,187000.0,23.7558,23.7638,23.7162,23.7241,187000.0
2013-05-31 09:30:00,29.89,30.02,29.7,29.84,13200.0,23.6924,23.7955,23.5418,23.6528,13200.0
2013-05-31 10:00:00,29.83,29.83,29.58,29.61,77500.0,23.6449,23.6449,23.4467,23.4705,77500.0
2013-05-31 10:30:00,29.61,29.66,29.56,29.6,18400.0,23.4705,23.5101,23.4308,23.4625,18400.0
2013-05-31 11:00:00,29.63,29.76,29.58,29.69,110000.0,23.4863,23.5894,23.4467,23.5339,110000.0
2013-05-31 11:30:00,29.67,29.78,29.67,29.69,24200.0,23.518,23.6052,23.518,23.5339,24200.0
2013-05-31 12:00:00,29.71,29.71,29.67,29.7,5000.0,23.5497,23.5497,23.518,23.5418,5000.0
2013-05-31 12:30:00,29.69,29.71,29.65,29.68,8800.0,23.5339,23.5497,23.5022,23.526,8800.0
2013-05-31 13:00:00,29.68,29.7,29.66,29.69,7100.0,23.526,23.5418,23.5101,23.5339,7100.0
2013-05-31 13:30:00,29.69,29.7,29.65,29.69,17100.0,23.5339,23.5418,23.5022,23.5339,17100.0
2013-05-31 14:00:00,29.69,29.71,29.63,29.65,26000.0,23.5339,23.5497,23.4863,23.5022,26000.0
2013-05-31 14:30:00,29.65,29.66,29.6,29.64,31300.0,23.5022,23.5101,23.4625,23.4943,31300.0
2013-05-31 15:00:00,29.63,29.66,29.54,29.55,24800.0,23.4863,23.5101,23.415,23.4229,24800.0
2013-05-31 15:30:00,29.53,29.55,29.33,29.34,214500.0,23.4071,23.4229,23.2485,23.2565,214500.0
2013-06-03 09:30:00,29.36,29.41,28.86,28.86,44000.0,23.2723,23.3119,22.876,22.876,44000.0
2013-06-03 10:00:00,28.85,28.97,28.78,28.87,79000.0,22.8681,22.9632,22.8126,22.8839,79000.0
2013-06-03 10:30:00,28.87,28.94,28.85,28.88,213100.0,22.8839,22.9394,22.8681,22.8918,213100.0
2013-06-03 11:00:00,28.87,28.87,28.67,28.69,28500.0,22.8839,22.8839,22.7254,22.7412,28500.0
2013-06-03 11:30:00,28.7,28.87,28.69,28.82,28700.0,22.7492,22.8839,22.7412,22.8443,28700.0
2013-06-03 12:00:00,28.82,28.89,28.8,28.85,26000.0,22.8443,22.8998,22.8284,22.8681,26000.0
2013-06-03 12:30:00,28.84,28.89,28.77,28.85,22400.0,22.8601,22.8998,22.8046,22.8681,22400.0
2013-06-03 13:00:00,28.85,28.91,28.76,28.79,23400.0,22.8681,22.9156,22.7967,22.8205,23400.0
2013-06-03 13:30:00,28.8,28.91,28.78,28.88,35600.0,22.8284,22.9156,22.8126,22.8918,35600.0
2013-06-03 14:00:00,28.89,28.93,28.83,28.85,58500.0,22.8998,22.9315,22.8522,22.8681,58500.0
2013-06-03 14:30:00,28.85,28.91,28.77,28.85,45900.0,22.8681,22.9156,22.8046,22.8681,45900.0
2013-06-03 15:00:00,28.85,28.88,28.79,28.87,49200.0,22.8681,22.8918,22.8205,22.8839,49200.0
2013-06-03 15:30:00,28.87,28.92,28.83,28.89,130100.0,22.8839,22.9235,22.8522,22.8998,130100.0
2013-06-04 09:30:00,28.75,29.11,28.75,28.94,21200.0,22.9542,23.2416,22.9542,23.1059,21200.0
2013-06-04 10:00:00,28.95,29.05,28.9,28.98,24400.0,23.1138,23.1937,23.0739,23.1378,24400.0
2013-06-04 10:30:00,28.99,29.06,28.91,28.97,26500.0,23.1458,23.2017,23.0819,23.1298,26500.0
2013-06-04 11:00:00,28.95,29.03,28.91,29.03,21100.0,23.1138,23.1777,23.0819,23.1777,21100.0
2013-06-04 11:30:00,29.02,29.02,28.91,28.98,14900.0,23.1697,23.1697,23.0819,23.1378,14900.0
2013-06-04 12:00:00,28.98,28.98,28.87,28.88,13000.0,23.1378,23.1378,23.05,23.0579,13000.0
2013-06-04 12:30:00,28.88,28.94,28.83,28.88,8900.0,23.0579,23.1059,23.018,23.0579,8900.0
2013-06-04 13:00:00,28.88,28.96,28.78,28.78,10400.0,23.0579,23.1218,22.9781,22.9781,10400.0
2013-06-04 13:30:00,28.77,28.81,28.76,28.79,12100.0,22.9701,23.0021,22.9621,22.9861,12100.0
2013-06-04 14:00:00,28.79,28.8,28.71,28.78,23200.0,22.9861,22.9941,22.9222,22.9781,23200.0
2013-06-04 14:30:00,28.77,28.93,28.77,28.92,16100.0,22.9701,23.0979,22.9701,23.0899,16100.0
2013-06-04 15:00:00,28.92,29.0,28.89,28.98,32100.0,23.0899,23.1538,23.0659,23.1378,32100.0
2013-06-04 15:30:00,28.95,29.09,28.92,28.93,108200.0,23.1138,23.2256,23.0899,23.0979,108200.0
2013-06-05 09:30:00,28.86,28.95,28.72,28.73,16800.0,23.042,23.1138,22.9302,22.9382,16800.0
2013-06-05 10:00:00,28.74,28.94,28.73,28.91,21900.0,22.9462,23.1059,22.9382,23.0819,21900.0
2013-06-05 10:30:00,28.9,28.9,28.71,28.75,10500.0,23.0739,23.0739,22.9222,22.9542,10500.0
2013-06-05 11:00:00,28.74,28.81,28.68,28.69,16100.0,22.9462,23.0021,22.8983,22.9063,16100.0
2013-06-05 11:30:00,28.69,28.74,28.63,28.65,14100.0,22.9063,22.9462,22.8583,22.8743,14100.0
2013-06-05 12:00:00,28.67,28.67,28.59,28.59,16100.0,22.8903,22.8903,22.8264,22.8264,16100.0
2013-06-05 12:30:00,28.6,28.63,28.53,28.55,9500.0,22.8344,22.8583,22.7785,22.7945,9500.0
2013-06-05 13:00:00,28.54,28.65,28.53,28.62,11900.0,22.7865,22.8743,22.7785,22.8504,11900.0
2013-06-05 13:30:00,28.61,28.63,28.57,28.57,6900.0,22.8424,22.8583,22.8104,22.8104,6900.0
2013-06-05 14:00:00,28.58,28.62,28.48,28.49,13900.0,22.8184,22.8504,22.7386,22.7466,13900.0
2013-06-05 14:30:00,28.47,28.52,28.4,28.48,40300.0,22.7306,22.7705,22.6747,22.7386,40300.0
2013-06-05 15:00:00,28.49,28.52,28.42,28.48,19600.0,22.7466,22.7705,22.6907,22.7386,19600.0
2013-06-05 15:30:00,28.48,28.5,28.39,28.39,39800.0,22.7386,22.7546,22.6667,22.6667,39800.0
2013-06-06 09:30:00,28.35,28.52,28.25,28.34,16600.0,22.6348,22.7705,22.555,22.6268,16600.0
2013-06-06 10:00:00,28.37,28.46,28.3,28.43,21400.0,22.6508,22.7226,22.5949,22.6987,21400.0
2013-06-06 10:30:00,28.43,28.51,28.42,28.51,32100.0,22.6987,22.7625,22.6907,22.7625,32100.0
2013-06-06 11:00:00,28.51,28.53,28.37,28.5,39800.0,22.7625,22.7785,22.6508,22.7546,39800.0
2013-06-06 11:30:00,28.51,28.55,28.44,28.46,17200.0,22.7625,22.7945,22.7067,22.7226,17200.0
2013-06-06 12:00:00,28.48,28.5,28.33,28.38,26300.0,22.7386,22.7546,22.6188,22.6587,26300.0
2013-06-06 12:30:00,28.4,28.46,28.36,28.37,13900.0,22.6747,22.7226,22.6428,22.6508,13900.0
2013-06-06 13:00:00,28.37,28.48,28.36,28.44,13600.0,22.6508,22.7386,22.6428,22.7067,13600.0
2013-06-06 13:30:00,28.44,28.5,28.42,28.46,17500.0,22.7067,22.7546,22.6907,22.7226,17500.0
2013-06-06 14:00:00,28.46,28.51,28.39,28.5,18700.0,22.7226,22.7625,22.6667,22.7546,18700.0
2013-06-06 14:30:00,28.51,28.52,28.42,28.5,25900.0,22.7625,22.7705,22.6907,22.7546,25900.0
2013-06-06 15:00:00,28.5,28.61,28.48,28.6,50900.0,22.7546,22.8424,22.7386,22.8344,50900.0
2013-06-06 15:30:00,28.6,28.67,28.57,28.67,64000.0,22.8344,22.8903,22.8104,22.8903,64000.0
2013-06-07 09:30:00,28.8,28.88,28.65,28.76,15500.0,22.9941,23.0579,22.8743,22.9621,15500.0
2013-06-07 10:00:00,28.77,28.9,28.66,28.76,11500.0,22.9701,23.0739,22.8823,22.9621,11500.0
2013-06-07 10:30:00,28.79,28.94,28.78,28.88,32700.0,22.9861,23.1059,22.9781,23.0579,32700.0
2013-06-07 11:00:00,28.89,28.96,28.87,28.93,16000.0,23.0659,23.1218,23.05,23.0979,16000.0
2013-06-07 11:30:00,28.93,29.0,28.91,28.94,20400.0,23.0979,23.1538,23.0819,23.1059,20400.0
2013-06-07 12:00:00,28.93,29.0,28.88,28.97,11900.0,23.0979,23.1538,23.0579,23.1298,11900.0
2013-06-07 12:30:00,28.97,28.97,28.85,28.92,11800.0,23.1298,23.1298,23.034,23.0899,11800.0
2013-06-07 13:00:00,28.92,28.94,28.88,28.91,7800.0,23.0899,23.1059,23.0579,23.0819,7800.0
2013-06-07 13:30:00,28.9,28.97,28.86,28.93,13200.0,23.0739,23.1298,23.042,23.0979,13200.0
2013-06-07 14:00:00,28.91,28.98,28.88,28.92,13600.0,23.0819,23.1378,23.0579,23.0899,13600.0
2013-06-07 14:30:00,28.92,29.03,28.89,29.02,27900.0,23.0899,23.1777,23.0659,23.1697,27900.0
2013-06-07 15:00:00,29.02,29.03,28.92,28.94,14700.0,23.1697,23.1777,23.0899,23.1059,14700.0
2013-06-07 15:30:00,28.94,29.04,28.94,28.99,48300.0,23.1059,23.1857,23.1059,23.1458,48300.0
2013-06-10 09:30:00,28.86,29.09,28.76,28.84,31700.0,23.042,23.2256,22.9621,23.026,31700.0
2013-06-10 10:00:00,28.81,28.87,28.73,28.84,34700.0,23.0021,23.05,22.9382,23.026,34700.0
2013-06-10 10:30:00,28.85,28.87,28.69,28.72,16700.0,23.034,23.05,22.9063,22.9302,16700.0
2013-06-10 11:00:00,28.72,28.76,28.63,28.63,23900.0,22.9302,22.9621,22.8583,22.8583,23900.0
2013-06-10 11:30:00,28.64,28.69,28.61,28.62,28200.0,22.8663,22.9063,22.8424,22.8504,28200.0
2013-06-10 12:00:00,28.63,28.64,28.59,28.62,25400.0,22.8583,22.8663,22.8264,22.8504,25400.0
2013-06-10 12:30:00,28.63,28.65,28.59,28.63,23200.0,22.8583,22.8743,22.8264,22.8583,23200.0
2013-06-10 13:00:00,28.63,28.68,28.63,28.67,11900.0,22.8583,22.8983,22.8583,22.8903,11900.0
2013-06-10 13:30:00,28.68,28.73,28.64,28.69,16900.0,22.8983,22.9382,22.8663,22.9063,16900.0
2013-06-10 14:00:00,28.69,28.7,28.62,28.68,21600.0,22.9063,22.9142,22.8504,22.8983,21600.0
2013-06-10 14:30:00,28.68,28.73,28.67,28.71,29200.0,22.8983,22.9382,22.8903,22.9222,29200.0
2013-06-10 15:00:00,28.72,28.75,28.63,28.68,40000.0,22.9302,22.9542,22.8583,22.8983,40000.0
2013-06-10 15:30:00,28.68,28.68,28.56,28.58,80600.0,22.8983,22.8983,22.8025,22.8184,80600.0
2013-06-11 09:30:00,28.33,28.58,28.2,28.54,22300.0,22.6188,22.8184,22.515,22.7865,22300.0
2013-06-11 10:00:00,28.54,28.66,28.48,28.65,19400.0,22.7865,22.8823,22.7386,22.8743,19400.0
2013-06-11 10:30:00,28.65,28.71,28.52,28.54,29900.0,22.8743,22.9222,22.7705,22.7865,29900.0
2013-06-11 11:00:00,28.52,28.61,28.47,28.57,15000.0,22.7705,22.8424,22.7306,22.8104,15000.0
2013-06-11 11:30:00,28.58,28.59,28.49,28.49,9100.0,22.8184,22.8264,22.7466,22.7466,9100.0
2013-06-11 12:00:00,28.52,28.53,28.38,28.39,19400.0,22.7705,22.7785,22.6587,22.6667,19400.0
2013-06-11 12:30:00,28.4,28.44,28.32,28.35,76100.0,22.6747,22.7067,22.6108,22.6348,76100.0
2013-06-11 13:00:00,28.36,28.36,28.32,28.33,14100.0,22.6428,22.6428,22.6108,22.6188,14100.0
2013-06-11 13:30:00,28.34,28.34,28.25,28.26,30300.0,22.6268,22.6268,22.555,22.5629,30300.0
2013-06-11 14:00:00,28.23,28.35,28.2,28.35,29400.0,22.539,22.6348,22.515,22.6348,29400.0
2013-06-11 14:30:00,28.36,28.45,28.32,28.41,17700.0,22.6428,22.7146,22.6108,22.6827,17700.0
2013-06-11 15:00:00,28.4,28.42,28.34,28.34,24800.0,22.6747,22.6907,22.6268,22.6268,24800.0
2013-06-11 15:30:00,28.34,28.38,28.3,28.32,58900.0,22.6268,22.6587,22.5949,22.6108,58900.0
2013-06-12 09:30:00,28.43,28.52,28.36,28.36,10900.0,22.6987,22.7705,22.6428,22.6428,10900.0
2013-06-12 10:00:00,28.38,28.39,28.29,28.36,9500.0,22.6587,22.6667,22.5869,22.6428,9500.0
2013-06-12 10:30:00,28.38,28.38,28.22,28.22,34300.0,22.6587,22.6587,22.531,22.531,34300.0
2013-06-12 11:00:00,28.2,28.26,28.15,28.23,53700.0,22.515,22.5629,22.4751,22.539,53700.0
2013-06-12 11:30:00,28.23,28.28,28.08,28.11,11900.0,22.539,22.5789,22.4192,22.4432,11900.0
2013-06-12 12:00:00,28.1,28.12,28.01,28.06,15100.0,22.4352,22.4512,22.3633,22.4033,15100.0
2013-06-12 12:30:00,28.06,28.08,28.01,28.05,19100.0,22.4033,22.4192,22.3633,22.3953,19100.0
2013-06-12 13:00:00,28.07,28.13,28.04,28.1,16900.0,22.4112,22.4591,22.3873,22.4352,16900.0
2013-06-12 13:30:00,28.1,28.15,28.05,28.11,18300.0,22.4352,22.4751,22.3953,22.4432,18300.0
2013-06-12 14:00:00,28.12,28.13,28.02,28.1,20800.0,22.4512,22.4591,22.3713,22.4352,20800.0
2013-06-12 14:30:00,28.09,28.09,27.88,28.0,62400.0,22.4272,22.4272,22.2595,22.3554,62400.0
2013-06-12 15:00:00,27.99,28.01,27.93,28.0,123000.0,22.3474,22.3633,22.2995,22.3554,123000.0
2013-06-12 15:30:00,28.0,28.1,27.97,28.04,90800.0,22.3554,22.4352,22.3314,22.3873,90800.0
2013-06-13 09:30:00,27.97,27.97,27.71,27.81,47300.0,22.3314,22.3314,22.1238,22.2037,47300.0
2013-06-13 10:00:00,27.81,27.87,27.76,27.8,28800.0,22.2037,22.2516,22.1637,22.1957,28800.0
2013-06-13 10:30:00,27.8,27.9,27.78,27.8,34400.0,22.1957,22.2755,22.1797,22.1957,34400.0
2013-06-13 11:00:00,27.81,27.85,27.73,27.77,24000.0,22.2037,22.2356,22.1398,22.1717,24000.0
2013-06-13 11:30:00,27.79,27.8,27.72,27.8,30300.0,22.1877,22.1957,22.1318,22.1957,30300.0
2013-06-13 12:00:00,27.79,27.82,27.77,27.8,14600.0,22.1877,22.2116,22.1717,22.1957,14600.0
2013-06-13 12:30:00,27.8,27.86,27.78,27.85,24800.0,22.1957,22.2436,22.1797,22.2356,24800.0
2013-06-13 13:00:00,27.85,27.88,27.78,27.79,18300.0,22.2356,22.2595,22.1797,22.1877,18300.0
2013-06-13 13:30:00,27.79,27.84,27.78,27.83,26200.0,22.1877,22.2276,22.1797,22.2196,26200.0
2013-06-13 14:00:00,27.84,27.98,27.84,27.87,33900.0,22.2276,22.3394,22.2276,22.2516,33900.0
2013-06-13 14:30:00,27.86,27.9,27.83,27.87,21700.0,22.2436,22.2755,22.2196,22.2516,21700.0
2013-06-13 15:00:00,27.89,27.99,27.88,27.89,52600.0,22.2675,22.3474,22.2595,22.2675,52600.0
2013-06-13 15:30:00,27.9,27.97,27.83,27.92,147700.0,22.2755,22.3314,22.2196,22.2915,147700.0
2013-06-14 09:30:00,27.97,28.35,27.77,28.3,47100.0,22.3314,22.6348,22.1717,22.5949,47100.0
2013-06-14 10:00:00,28.31,28.49,28.28,28.48,35200.0,22.6029,22.7466,22.5789,22.7386,35200.0
2013-06-14 10:30:00,28.48,28.52,28.4,28.45,44700.0,22.7386,22.7705,22.6747,22.7146,44700.0
2013-06-14 11:00:00,28.46,28.53,28.4,28.53,16500.0,22.7226,22.7785,22.6747,22.7785,16500.0
2013-06-14 11:30:00,28.52,28.56,28.46,28.55,20900.0,22.7705,22.8025,22.7226,22.7945,20900.0
2013-06-14 12:00:00,28.54,28.61,28.51,28.57,19500.0,22.7865,22.8424,22.7625,22.8104,19500.0
2013-06-14 12:30:00,28.57,28.64,28.56,28.6,12300.0,22.8104,22.8663,22.8025,22.8344,12300.0
2013-06-14 13:00:00,28.59,28.63,28.51,28.61,21800.0,22.8264,22.8583,22.7625,22.8424,21800.0
2013-06-14 13:30:00,28.59,28.69,28.57,28.67,27700.0,22.8264,22.9063,22.8104,22.8903,27700.0
2013-06-14 14:00:00,28.67,28.69,28.62,28.65,38400.0,22.8903,22.9063,22.8504,22.8743,38400.0
2013-06-14 14:30:00,28.64,28.65,28.54,28.54,20300.0,22.8663,22.8743,22.7865,22.7865,20300.0
2013-06-14 15:00:00,28.55,28.58,28.45,28.47,48400.0,22.7945,22.8184,22.7146,22.7306,48400.0
2013-06-14 15:30:00,28.48,28.5,28.41,28.42,117800.0,22.7386,22.7546,22.6827,22.6907,117800.0
2013-06-17 09:30:00,28.64,28.8,28.45,28.5,47100.0,22.8663,22.9941,22.7146,22.7546,47100.0
2013-06-17 10:00:00,28.49,28.54,28.42,28.48,21100.0,22.7466,22.7865,22.6907,22.7386,21100.0
2013-06-17 10:30:00,28.47,28.51,28.45,28.49,36900.0,22.7306,22.7625,22.7146,22.7466,36900.0
2013-06-17 11:00:00,28.49,28.69,28.48,28.57,80600.0,22.7466,22.9063,22.7386,22.8104,80600.0
2013-06-17 11:30:00,28.55,28.61,28.53,28.55,26400.0,22.7945,22.8424,22.7785,22.7945,26400.0
2013-06-17 12:00:00,28.55,28.59,28.53,28.56,12100.0,22.7945,22.8264,22.7785,22.8025,12100.0
2013-06-17 12:30:00,28.55,28.62,28.55,28.55,18700.0,22.7945,22.8504,22.7945,22.7945,18700.0
2013-06-17 13:00:00,28.55,28.64,28.53,28.6,33700.0,22.7945,22.8663,22.7785,22.8344,33700.0
2013-06-17 13:30:00,28.59,28.62,28.55,28.58,17900.0,22.8264,22.8504,22.7945,22.8184,17900.0
2013-06-17 14:00:00,28.58,28.63,28.54,28.57,86600.0,22.8184,22.8583,22.7865,22.8104,86600.0
2013-06-17 14:30:00,28.58,28.61,28.55,28.6,83400.0,22.8184,22.8424,22.7945,22.8344,83400.0
2013-06-17 15:00:00,28.59,28.63,28.57,28.59,76900.0,22.8264,22.8583,22.8104,22.8264,76900.0
2013-06-17 15:30:00,28.6,28.65,28.56,28.59,150100.0,22.8344,22.8743,22.8025,22.8264,150100.0
2013-06-18 09:30:00,28.68,28.68,28.51,28.58,42100.0,22.8983,22.8983,22.7625,22.8184,42100.0
2013-06-18 10:00:00,28.55,28.71,28.54,28.66,77500.0,22.7945,22.9222,22.7865,22.8823,77500.0
2013-06-18 10:30:00,28.66,28.75,28.62,28.68,47400.0,22.8823,22.9542,22.8504,22.8983,47400.0
2013-06-18 11:00:00,28.68,28.69,28.6,28.62,49400.0,22.8983,22.9063,22.8344,22.8504,49400.0
2013-06-18 11:30:00,28.65,28.67,28.59,28.62,25100.0,22.8743,22.8903,22.8264,22.8504,25100.0
2013-06-18 12:00:00,28.64,28.65,28.61,28.64,23200.0,22.8663,22.8743,22.8424,22.8663,23200.0
2013-06-18 12:30:00,28.65,28.7,28.64,28.7,53400.0,22.8743,22.9142,22.8663,22.9142,53400.0
2013-06-18 13:00:00,28.73,28.83,28.73,28.83,22700.0,22.9382,23.018,22.9382,23.018,22700.0
2013-06-18 13:30:00,28.84,28.89,28.79,28.84,64800.0,23.026,23.0659,22.9861,23.026,64800.0
2013-06-18 14:00:00,28.84,28.87,28.79,28.82,83800.0,23.026,23.05,22.9861,23.01,83800.0
2013-06-18 14:30:00,28.82,28.84,28.77,28.8,77500.0,23.01,23.026,22.9701,22.9941,77500.0
2013-06-18 15:00:00,28.8,28.83,28.76,28.82,140800.0,22.9941,23.018,22.9621,23.01,140800.0
2013-06-18 15:30:00,28.83,28.83,28.78,28.8,92300.0,23.018,23.018,22.9781,22.9941,92300.0
2013-06-19 09:30:00,28.83,28.87,28.74,28.78,53600.0,23.018,23.05,22.9462,22.9781,53600.0
2013-06-19 10:00:00,28.78,28.9,28.76,28.9,27800.0,22.9781,23.0739,22.9621,23.0739,27800.0
2013-06-19 10:30:00,28.91,28.93,28.82,28.84,31600.0,23.0819,23.0979,23.01,23.026,31600.0
2013-06-19 11:00:00,28.84,28.84,28.75,28.79,22000.0,23.026,23.026,22.9542,22.9861,22000.0
2013-06-19 11:30:00,28.8,28.85,28.79,28.82,18500.0,22.9941,23.034,22.9861,23.01,18500.0
2013-06-19 12:00:00,28.82,28.84,28.79,28.82,13600.0,23.01,23.026,22.9861,23.01,13600.0
2013-06-19 12:30:00,28.83,28.89,28.81,28.88,15200.0,23.018,23.0659,23.0021,23.0579,15200.0
2013-06-19 13:00:00,28.88,28.92,28.88,28.91,10700.0,23.0579,23.0899,23.0579,23.0819,10700.0
2013-06-19 13:30:00,28.9,28.93,28.88,28.93,16300.0,23.0739,23.0979,23.0579,23.0979,16300.0
2013-06-19 14:00:00,28.92,28.96,28.85,28.9,43200.0,23.0899,23.1218,23.034,23.0739,43200.0
2013-06-19 14:30:00,28.91,28.96,28.76,28.8,86200.0,23.0819,23.1218,22.9621,22.9941,86200.0
2013-06-19 15:00:00,28.8,28.93,28.78,28.93,126900.0,22.9941,23.0979,22.9781,23.0979,126900.0
2013-06-19 15:30:00,28.92,28.92,28.82,28.87,217400.0,23.0899,23.0899,23.01,23.05,217400.0
2013-06-20 09:30:00,28.45,28.51,28.17,28.22,77300.0,22.7146,22.7625,22.4911,22.531,77300.0
2013-06-20 10:00:00,28.25,28.25,27.99,28.05,75900.0,22.555,22.555,22.3474,22.3953,75900.0
2013-06-20 10:30:00,28.02,28.02,27.8,27.82,70000.0,22.3713,22.3713,22.1957,22.2116,70000.0
2013-06-20 11:00:00,27.81,27.83,27.6,27.63,91100.0,22.2037,22.2196,22.036,22.0599,91100.0
2013-06-20 11:30:00,27.63,27.78,27.63,27.72,58800.0,22.0599,22.1797,22.0599,22.1318,58800.0
2013-06-20 12:00:00,27.71,27.72,27.64,27.66,301700.0,22.1238,22.1318,22.0679,22.0839,301700.0
2013-06-20 12:30:00,27.67,27.75,27.66,27.7,246200.0,22.0919,22.1558,22.0839,22.1158,246200.0
2013-06-20 13:00:00,27.68,27.76,27.6,27.67,114700.0,22.0999,22.1637,22.036,22.0919,114700.0
2013-06-20 13:30:00,27.66,27.69,27.58,27.61,140000.0,22.0839,22.1078,22.02,22.044,140000.0
2013-06-20 14:00:00,27.62,27.66,27.41,27.43,74300.0,22.052,22.0839,21.8843,21.9003,74300.0
2013-06-20 14:30:00,27.42,27.48,27.31,27.33,45700.0,21.8923,21.9402,21.8045,21.8204,45700.0
2013-06-20 15:00:00,27.36,27.41,27.28,27.34,50800.0,21.8444,21.8843,21.7805,21.8284,50800.0
2013-06-20 15:30:00,27.34,27.46,27.21,27.39,314900.0,21.8284,21.9242,21.7246,21.8683,314900.0
2013-06-21 09:30:00,27.32,27.49,27.25,27.43,204500.0,21.8124,21.9482,21.7565,21.9003,204500.0
2013-06-21 10:00:00,27.42,27.49,27.3,27.4,171500.0,21.8923,21.9482,21.7965,21.8763,171500.0
2013-06-21 10:30:00,27.38,27.46,27.31,27.33,71600.0,21.8603,21.9242,21.8045,21.8204,71600.0
2013-06-21 11:00:00,27.34,27.39,27.22,27.23,88500.0,21.8284,21.8683,21.7326,21.7406,88500.0
2013-06-21 11:30:00,27.21,27.24,27.02,27.05,49300.0,21.7246,21.7486,21.5729,21.5969,49300.0
2013-06-21 12:00:00,27.06,27.12,26.9,26.99,40700.0,21.6049,21.6528,21.4771,21.549,40700.0
2013-06-21 12:30:00,26.99,27.16,26.96,27.12,9800.0,21.549,21.6847,21.525,21.6528,9800.0
2013-06-21 13:00:00,27.13,27.23,27.09,27.17,10400.0,21.6607,21.7406,21.6288,21.6927,10400.0
2013-06-21 13:30:00,27.18,27.21,27.06,27.08,13700.0,21.7007,21.7246,21.6049,21.6208,13700.0
2013-06-21 14:00:00,27.07,27.25,27.04,27.23,19100.0,21.6128,21.7565,21.5889,21.7406,19100.0
2013-06-21 14:30:00,27.22,27.23,27.09,27.12,26700.0,21.7326,21.7406,21.6288,21.6528,26700.0
2013-06-21 15:00:00,27.13,27.23,27.12,27.21,54000.0,21.6607,21.7406,21.6528,21.7246,54000.0
2013-06-21 15:30:00,27.22,27.22,27.03,27.09,149900.0,21.7326,21.7326,21.5809,21.6288,149900.0
2013-06-24 09:30:00,26.9,26.94,26.59,26.83,58600.0,21.4771,21.509,21.2296,21.4212,58600.0
2013-06-24 10:00:00,26.83,26.95,26.78,26.8,28400.0,21.4212,21.517,21.3813,21.3973,28400.0
2013-06-24 10:30:00,26.8,26.86,26.74,26.8,26500.0,21.3973,21.4452,21.3494,21.3973,26500.0
2013-06-24 11:00:00,26.8,26.85,26.74,26.77,31700.0,21.3973,21.4372,21.3494,21.3733,31700.0
2013-06-24 11:30:00,26.78,26.97,26.78,26.92,55800.0,21.3813,21.533,21.3813,21.4931,55800.0
2013-06-24 12:00:00,26.9,26.95,26.85,26.94,49500.0,21.4771,21.517,21.4372,21.509,49500.0
2013-06-24 12:30:00,26.93,27.01,26.92,26.98,20800.0,21.5011,21.5649,21.4931,21.541,20800.0
2013-06-24 13:00:00,27.0,27.0,26.84,26.87,36600.0,21.5569,21.5569,21.4292,21.4532,36600.0
2013-06-24 13:30:00,26.88,26.96,26.85,26.96,28200.0,21.4611,21.525,21.4372,21.525,28200.0
2013-06-24 14:00:00,26.97,27.16,26.95,27.16,51700.0,21.533,21.6847,21.517,21.6847,51700.0
2013-06-24 14:30:00,27.15,27.22,27.14,27.15,64100.0,21.6767,21.7326,21.6687,21.6767,64100.0
2013-06-24 15:00:00,27.17,27.2,27.12,27.15,46400.0,21.6927,21.7166,21.6528,21.6767,46400.0
2013-06-24 15:30:00,27.16,27.21,27.07,27.07,130600.0,21.6847,21.7246,21.6128,21.6128,130600.0
2013-06-25 09:30:00,27.35,27.46,27.24,27.3,46100.0,21.8364,21.9242,21.7486,21.7965,46100.0
2013-06-25 10:00:00,27.31,27.49,27.26,27.49,28800.0,21.8045,21.9482,21.7645,21.9482,28800.0
2013-06-25 10:30:00,27.49,27.64,27.43,27.6,27300.0,21.9482,22.0679,21.9003,22.036,27300.0
2013-06-25 11:00:00,27.61,27.61,27.52,27.55,25500.0,22.044,22.044,21.9721,21.9961,25500.0
2013-06-25 11:30:00,27.54,27.55,27.47,27.51,21800.0,21.9881,21.9961,21.9322,21.9641,21800.0
2013-06-25 12:00:00,27.49,27.56,27.47,27.54,18600.0,21.9482,22.0041,21.9322,21.9881,18600.0
2013-06-25 12:30:00,27.52,27.63,27.52,27.62,48600.0,21.9721,22.0599,21.9721,22.052,48600.0
2013-06-25 13:00:00,27.61,27.69,27.61,27.67,24600.0,22.044,22.1078,22.044,22.0919,24600.0
2013-06-25 13:30:00,27.67,27.76,27.66,27.74,24400.0,22.0919,22.1637,22.0839,22.1478,24400.0
2013-06-25 14:00:00,27.73,27.79,27.72,27.76,33400.0,22.1398,22.1877,22.1318,22.1637,33400.0
2013-06-25 14:30:00,27.76,27.8,27.74,27.78,29400.0,22.1637,22.1957,22.1478,22.1797,29400.0
2013-06-25 15:00:00,27.77,27.83,27.75,27.82,38000.0,22.1717,22.2196,22.1558,22.2116,38000.0
2013-06-25 15:30:00,27.83,27.89,27.82,27.85,132100.0,22.2196,22.2675,22.2116,22.2356,132100.0
2013-06-26 09:30:00,28.03,28.12,27.84,27.92,37100.0,22.3793,22.4512,22.2276,22.2915,37100.0
2013-06-26 10:00:00,27.92,27.95,27.82,27.86,35300.0,22.2915,22.3154,22.2116,22.2436,35300.0
2013-06-26 10:30:00,27.83,27.87,27.73,27.73,18500.0,22.2196,22.2516,22.1398,22.1398,18500.0
2013-06-26 11:00:00,27.72,27.75,27.64,27.72,29300.0,22.1318,22.1558,22.0679,22.1318,29300.0
2013-06-26 11:30:00,27.7,27.78,27.7,27.74,9600.0,22.1158,22.1797,22.1158,22.1478,9600.0
2013-06-26 12:00:00,27.75,27.83,27.71,27.73,21900.0,22.1558,22.2196,22.1238,22.1398,21900.0
2013-06-26 12:30:00,27.73,27.75,27.63,27.64,20300.0,22.1398,22.1558,22.0599,22.0679,20300.0
2013-06-26 13:00:00,27.63,27.65,27.56,27.6,23700.0,22.0599,22.0759,22.0041,22.036,23700.0
2013-06-26 13:30:00,27.6,27.61,27.55,27.58,15600.0,22.036,22.044,21.9961,22.02,15600.0
2013-06-26 14:00:00,27.58,27.66,27.51,27.66,26900.0,22.02,22.0839,21.9641,22.0839,26900.0
2013-06-26 14:30:00,27.66,27.69,27.64,27.66,27300.0,22.0839,22.1078,22.0679,22.0839,27300.0
2013-06-26 15:00:00,27.66,27.75,27.65,27.74,29900.0,22.0839,22.1558,22.0759,22.1478,29900.0
2013-06-26 15:30:00,27.73,27.76,27.62,27.63,81600.0,22.1398,22.1637,22.052,22.0599,81600.0
2013-06-27 09:30:00,27.81,28.0,27.78,27.94,23600.0,22.2037,22.3554,22.1797,22.3074,23600.0
2013-06-27 10:00:00,27.92,28.01,27.89,28.01,31600.0,22.2915,22.3633,22.2675,22.3633,31600.0
2013-06-27 10:30:00,28.01,28.02,27.97,27.97,36600.0,22.3633,22.3713,22.3314,22.3314,36600.0
2013-06-27 11:00:00,27.98,28.01,27.97,28.0,12500.0,22.3394,22.3633,22.3314,22.3554,12500.0
2013-06-27 11:30:00,28.0,28.12,27.99,28.1,21500.0,22.3554,22.4512,22.3474,22.4352,21500.0
2013-06-27 12:00:00,28.1,28.19,28.09,28.17,10100.0,22.4352,22.507,22.4272,22.4911,10100.0
2013-06-27 12:30:00,28.17,28.18,28.07,28.09,27500.0,22.4911,22.4991,22.4112,22.4272,27500.0
2013-06-27 13:00:00,28.09,28.23,28.08,28.22,24900.0,22.4272,22.539,22.4192,22.531,24900.0
2013-06-27 13:30:00,28.23,28.26,28.18,28.18,23400.0,22.539,22.5629,22.4991,22.4991,23400.0
2013-06-27 14:00:00,28.15,28.16,27.99,28.04,61200.0,22.4751,22.4831,22.3474,22.3873,61200.0
2013-06-27 14:30:00,28.05,28.12,27.97,28.08,48600.0,22.3953,22.4512,22.3314,22.4192,48600.0
2013-06-27 15:00:00,28.08,28.19,28.08,28.1,51100.0,22.4192,22.507,22.4192,22.4352,51100.0
2013-06-27 15:30:00,28.1,28.17,28.08,28.09,122000.0,22.4352,22.4911,22.4192,22.4272,122000.0
2013-06-28 09:30:00,28.1,28.1,27.9,27.99,26300.0,22.4352,22.4352,22.2755,22.3474,26300.0
2013-06-28 10:00:00,28.0,28.04,27.93,28.02,61700.0,22.3554,22.3873,22.2995,22.3713,61700.0
2013-06-28 10:30:00,28.03,28.15,27.99,28.13,32600.0,22.3793,22.4751,22.3474,22.4591,32600.0
2013-06-28 11:00:00,28.11,28.25,28.09,28.25,37100.0,22.4432,22.555,22.4272,22.555,37100.0
2013-06-28 11:30:00,28.25,28.25,28.0,28.01,26700.0,22.555,22.555,22.3554,22.3633,26700.0
2013-06-28 12:00:00,28.03,28.06,27.99,28.05,20600.0,22.3793,22.4033,22.3474,22.3953,20600.0
2013-06-28 12:30:00,28.05,28.06,27.96,27.96,12600.0,22.3953,22.4033,22.3234,22.3234,12600.0
2013-06-28 13:00:00,27.96,28.01,27.94,28.0,16100.0,22.3234,22.3633,22.3074,22.3554,16100.0
2013-06-28 13:30:00,28.0,28.02,27.98,27.99,33400.0,22.3554,22.3713,22.3394,22.3474,33400.0
2013-06-28 14:00:00,28.0,28.02,27.98,28.01,28800.0,22.3554,22.3713,22.3394,22.3633,28800.0
2013-06-28 14:30:00,28.01,28.02,27.94,27.95,34800.0,22.3633,22.3713,22.3074,22.3154,34800.0
2013-06-28 15:00:00,27.95,28.08,27.93,28.04,60800.0,22.3154,22.4192,22.2995,22.3873,60800.0
2013-06-28 15:30:00,28.03,28.09,27.91,27.91,231100.0,22.3793,22.4272,22.2835,22.2835,231100.0
2013-07-01 09:30:00,28.09,28.31,28.09,28.21,31600.0,22.4272,22.6029,22.4272,22.523,31600.0
2013-07-01 10:00:00,28.2,28.38,28.19,28.38,52000.0,22.515,22.6587,22.507,22.6587,52000.0
2013-07-01 10:30:00,28.37,28.55,28.37,28.54,47100.0,22.6508,22.7945,22.6508,22.7865,47100.0
2013-07-01 11:00:00,28.53,28.64,28.51,28.62,40400.0,22.7785,22.8663,22.7625,22.8504,40400.0
2013-07-01 11:30:00,28.62,28.66,28.57,28.6,40600.0,22.8504,22.8823,22.8104,22.8344,40600.0
2013-07-01 12:00:00,28.61,28.62,28.56,28.57,40400.0,22.8424,22.8504,22.8025,22.8104,40400.0
2013-07-01 12:30:00,28.55,28.62,28.53,28.62,34400.0,22.7945,22.8504,22.7785,22.8504,34400.0
2013-07-01 13:00:00,28.6,28.61,28.55,28.57,13500.0,22.8344,22.8424,22.7945,22.8104,13500.0
2013-07-01 13:30:00,28.56,28.57,28.49,28.5,25300.0,22.8025,22.8104,22.7466,22.7546,25300.0
2013-07-01 14:00:00,28.49,28.53,28.39,28.41,47300.0,22.7466,22.7785,22.6667,22.6827,47300.0
2013-07-01 14:30:00,28.41,28.5,28.4,28.49,23700.0,22.6827,22.7546,22.6747,22.7466,23700.0
2013-07-01 15:00:00,28.49,28.53,28.45,28.45,83900.0,22.7466,22.7785,22.7146,22.7146,83900.0
2013-07-01 15:30:00,28.45,28.46,28.34,28.45,186900.0,22.7146,22.7226,22.6268,22.7146,186900.0
2013-07-02 09:30:00,28.35,28.53,28.12,28.12,55300.0,22.6348,22.7785,22.4512,22.4512,55300.0
2013-07-02 10:00:00,28.12,28.26,28.08,28.26,39800.0,22.4512,22.5629,22.4192,22.5629,39800.0
2013-07-02 10:30:00,28.26,28.27,28.11,28.27,43400.0,22.5629,22.5709,22.4432,22.5709,43400.0
2013-07-02 11:00:00,28.28,28.31,28.17,28.17,32500.0,22.5789,22.6029,22.4911,22.4911,32500.0
2013-07-02 11:30:00,28.17,28.31,28.16,28.3,46000.0,22.4911,22.6029,22.4831,22.5949,46000.0
2013-07-02 12:00:00,28.3,28.31,28.26,28.3,30700.0,22.5949,22.6029,22.5629,22.5949,30700.0
2013-07-02 12:30:00,28.3,28.3,28.18,28.27,36000.0,22.5949,22.5949,22.4991,22.5709,36000.0
2013-07-02 13:00:00,28.26,28.26,28.15,28.17,16000.0,22.5629,22.5629,22.4751,22.4911,16000.0
2013-07-02 13:30:00,28.18,28.19,28.1,28.12,17300.0,22.4991,22.507,22.4352,22.4512,17300.0
2013-07-02 14:00:00,28.12,28.14,28.0,28.01,41100.0,22.4512,22.4671,22.3554,22.3633,41100.0
2013-07-02 14:30:00,28.01,28.1,27.99,28.08,36000.0,22.3633,22.4352,22.3474,22.4192,36000.0
2013-07-02 15:00:00,28.07,28.14,28.03,28.06,104300.0,22.4112,22.4671,22.3793,22.4033,104300.0
2013-07-02 15:30:00,28.06,28.17,27.99,28.12,140800.0,22.4033,22.4911,22.3474,22.4512,140800.0
2013-07-03 09:30:00,28.0,28.12,27.89,27.98,50700.0,22.3554,22.4512,22.2675,22.3394,50700.0
2013-07-03 10:00:00,27.96,27.99,27.85,27.91,32600.0,22.3234,22.3474,22.2356,22.2835,32600.0
2013-07-03 10:30:00,27.93,27.93,27.8,27.8,34000.0,22.2995,22.2995,22.1957,22.1957,34000.0
2013-07-03 11:00:00,27.8,27.84,27.73,27.74,50200.0,22.1957,22.2276,22.1398,22.1478,50200.0
2013-07-03 11:30:00,27.74,27.78,27.64,27.78,66000.0,22.1478,22.1797,22.0679,22.1797,66000.0
2013-07-03 12:00:00,27.79,27.94,27.79,27.94,26200.0,22.1877,22.3074,22.1877,22.3074,26200.0
2013-07-03 12:30:00,27.95,28.09,27.94,28.06,131100.0,22.3154,22.4272,22.3074,22.4033,131100.0
2013-07-05 09:30:00,28.21,28.34,28.01,28.1,44200.0,22.523,22.6268,22.3633,22.4352,44200.0
2013-07-05 10:00:00,28.1,28.15,27.87,27.91,17600.0,22.4352,22.4751,22.2516,22.2835,17600.0
2013-07-05 10:30:00,27.91,28.17,27.91,28.15,30300.0,22.2835,22.4911,22.2835,22.4751,30300.0
2013-07-05 11:00:00,28.16,28.21,28.13,28.19,23500.0,22.4831,22.523,22.4591,22.507,23500.0
2013-07-05 11:30:00,28.18,28.28,28.14,28.26,10500.0,22.4991,22.5789,22.4671,22.5629,10500.0
2013-07-05 12:00:00,28.28,28.3,28.24,28.28,6100.0,22.5789,22.5949,22.547,22.5789,6100.0
2013-07-05 12:30:00,28.27,28.29,28.24,28.26,5200.0,22.5709,22.5869,22.547,22.5629,5200.0
2013-07-05 13:00:00,28.26,28.28,28.22,28.27,9300.0,22.5629,22.5789,22.531,22.5709,9300.0
2013-07-05 13:30:00,28.27,28.36,28.26,28.36,17100.0,22.5709,22.6428,22.5629,22.6428,17100.0
2013-07-05 14:00:00,28.36,28.36,28.27,28.27,20700.0,22.6428,22.6428,22.5709,22.5709,20700.0
2013-07-05 14:30:00,28.28,28.31,28.21,28.21,24900.0,22.5789,22.6029,22.523,22.523,24900.0
2013-07-05 15:00:00,28.21,28.26,28.2,28.24,24300.0,22.523,22.5629,22.515,22.547,24300.0
2013-07-05 15:30:00,28.25,28.4,28.21,28.38,93600.0,22.555,22.6747,22.523,22.6587,93600.0
2013-07-08 09:30:00,28.52,28.58,28.31,28.58,22100.0,22.7705,22.8184,22.6029,22.8184,22100.0
2013-07-08 10:00:00,28.55,28.62,28.52,28.57,39300.0,22.7945,22.8504,22.7705,22.8104,39300.0
2013-07-08 10:30:00,28.58,28.7,28.58,28.7,24900.0,22.8184,22.9142,22.8184,22.9142,24900.0
2013-07-08 11:00:00,28.72,28.78,28.68,28.7,11700.0,22.9302,22.9781,22.8983,22.9142,11700.0
2013-07-08 11:30:00,28.69,28.73,28.64,28.66,14900.0,22.9063,22.9382,22.8663,22.8823,14900.0
2013-07-08 12:00:00,28.66,28.66,28.57,28.58,8800.0,22.8823,22.8823,22.8104,22.8184,8800.0
2013-07-08 12:30:00,28.56,28.61,28.54,28.56,24100.0,22.8025,22.8424,22.7865,22.8025,24100.0
2013-07-08 13:00:00,28.56,28.62,28.54,28.6,13100.0,22.8025,22.8504,22.7865,22.8344,13100.0
2013-07-08 13:30:00,28.6,28.64,28.59,28.6,18600.0,22.8344,22.8663,22.8264,22.8344,18600.0
2013-07-08 14:00:00,28.6,28.6,28.54,28.54,8700.0,22.8344,22.8344,22.7865,22.7865,8700.0
2013-07-08 14:30:00,28.56,28.61,28.55,28.59,33400.0,22.8025,22.8424,22.7945,22.8264,33400.0
2013-07-08 15:00:00,28.59,28.61,28.55,28.56,40500.0,22.8264,22.8424,22.7945,22.8025,40500.0
2013-07-08 15:30:00,28.55,28.6,28.51,28.58,279700.0,22.7945,22.8344,22.7625,22.8184,279700.0
2013-07-09 09:30:00,28.76,28.76,28.57,28.61,42000.0,22.9621,22.9621,22.8104,22.8424,42000.0
2013-07-09 10:00:00,28.58,28.62,28.47,28.47,41700.0,22.8184,22.8504,22.7306,22.7306,41700.0
2013-07-09 10:30:00,28.48,28.55,28.43,28.47,40400.0,22.7386,22.7945,22.6987,22.7306,40400.0
2013-07-09 11:00:00,28.47,28.53,28.47,28.5,24600.0,22.7306,22.7785,22.7306,22.7546,24600.0
2013-07-09 11:30:00,28.49,28.51,28.46,28.49,27800.0,22.7466,22.7625,22.7226,22.7466,27800.0
2013-07-09 12:00:00,28.49,28.5,28.36,28.36,25900.0,22.7466,22.7546,22.6428,22.6428,25900.0
2013-07-09 12:30:00,28.36,28.5,28.36,28.5,21300.0,22.6428,22.7546,22.6428,22.7546,21300.0
2013-07-09 13:00:00,28.5,28.51,28.48,28.48,33600.0,22.7546,22.7625,22.7386,22.7386,33600.0
2013-07-09 13:30:00,28.49,28.5,28.45,28.49,40800.0,22.7466,22.7546,22.7146,22.7466,40800.0
2013-07-09 14:00:00,28.48,28.51,28.44,28.45,25300.0,22.7386,22.7625,22.7067,22.7146,25300.0
2013-07-09 14:30:00,28.45,28.46,28.29,28.3,60200.0,22.7146,22.7226,22.5869,22.5949,60200.0
2013-07-09 15:00:00,28.3,28.4,28.28,28.36,47600.0,22.5949,22.6747,22.5789,22.6428,47600.0
2013-07-09 15:30:00,28.36,28.38,28.24,28.26,161700.0,22.6428,22.6587,22.547,22.5629,161700.0
2013-07-10 09:30:00,28.42,28.65,28.35,28.57,52200.0,22.6907,22.8743,22.6348,22.8104,52200.0
2013-07-10 10:00:00,28.58,28.59,28.51,28.54,33900.0,22.8184,22.8264,22.7625,22.7865,33900.0
2013-07-10 10:30:00,28.54,28.59,28.51,28.53,30600.0,22.7865,22.8264,22.7625,22.7785,30600.0
2013-07-10 11:00:00,28.54,28.57,28.49,28.55,29500.0,22.7865,22.8104,22.7466,22.7945,29500.0
2013-07-10 11:30:00,28.55,28.59,28.54,28.59,22600.0,22.7945,22.8264,22.7865,22.8264,22600.0
2013-07-10 12:00:00,28.59,28.61,28.49,28.5,37200.0,22.8264,22.8424,22.7466,22.7546,37200.0
2013-07-10 12:30:00,28.5,28.51,28.48,28.5,39800.0,22.7546,22.7625,22.7386,22.7546,39800.0
2013-07-10 13:00:00,28.5,28.54,28.5,28.54,31800.0,22.7546,22.7865,22.7546,22.7865,31800.0
2013-07-10 13:30:00,28.55,28.66,28.55,28.65,99800.0,22.7945,22.8823,22.7945,22.8743,99800.0
2013-07-10 14:00:00,28.66,28.75,28.65,28.72,75800.0,22.8823,22.9542,22.8743,22.9302,75800.0
2013-07-10 14:30:00,28.71,28.83,28.7,28.77,73100.0,22.9222,23.018,22.9142,22.9701,73100.0
2013-07-10 15:00:00,28.77,28.86,28.74,28.84,47100.0,22.9701,23.042,22.9462,23.026,47100.0
2013-07-10 15:30:00,28.85,28.99,28.85,28.93,150000.0,23.034,23.1458,23.034,23.0979,150000.0
2013-07-11 09:30:00,29.17,29.43,29.13,29.31,34100.0,23.2895,23.4971,23.2576,23.4013,34100.0
2013-07-11 10:00:00,29.31,29.31,29.18,29.2,12100.0,23.4013,23.4013,23.2975,23.3134,12100.0
2013-07-11 10:30:00,29.2,29.2,29.12,29.19,17100.0,23.3134,23.3134,23.2496,23.3055,17100.0
2013-07-11 11:00:00,29.16,29.18,29.13,29.15,6600.0,23.2815,23.2975,23.2576,23.2735,6600.0
2013-07-11 11:30:00,29.15,29.18,29.12,29.17,16000.0,23.2735,23.2975,23.2496,23.2895,16000.0
2013-07-11 12:00:00,29.17,29.18,29.15,29.15,13600.0,23.2895,23.2975,23.2735,23.2735,13600.0
2013-07-11 12:30:00,29.15,29.19,29.15,29.17,13000.0,23.2735,23.3055,23.2735,23.2895,13000.0
2013-07-11 13:00:00,29.17,29.18,29.17,29.18,5800.0,23.2895,23.2975,23.2895,23.2975,5800.0
2013-07-11 13:30:00,29.17,29.17,29.14,29.15,8700.0,23.2895,23.2895,23.2655,23.2735,8700.0
2013-07-11 14:00:00,29.15,29.23,29.13,29.19,12600.0,23.2735,23.3374,23.2576,23.3055,12600.0
2013-07-11 14:30:00,29.2,29.21,29.18,29.2,17200.0,23.3134,23.3214,23.2975,23.3134,17200.0
2013-07-11 15:00:00,29.2,29.24,29.19,29.2,22200.0,23.3134,23.3454,23.3055,23.3134,22200.0
2013-07-11 15:30:00,29.2,29.25,29.2,29.23,45700.0,23.3134,23.3534,23.3134,23.3374,45700.0
2013-07-12 09:30:00,29.18,29.41,29.15,29.35,35000.0,23.2975,23.4811,23.2735,23.4332,35000.0
2013-07-12 10:00:00,29.36,29.4,29.32,29.36,23800.0,23.4412,23.4731,23.4092,23.4412,23800.0
2013-07-12 10:30:00,29.38,29.41,29.35,29.39,24700.0,23.4572,23.4811,23.4332,23.4651,24700.0
2013-07-12 11:00:00,29.39,29.44,29.38,29.43,36900.0,23.4651,23.5051,23.4572,23.4971,36900.0
2013-07-12 11:30:00,29.43,29.44,29.34,29.34,41300.0,23.4971,23.5051,23.4252,23.4252,41300.0
2013-07-12 12:00:00,29.32,29.33,29.28,29.29,18200.0,23.4092,23.4172,23.3773,23.3853,18200.0
2013-07-12 12:30:00,29.31,29.33,29.26,29.27,18800.0,23.4013,23.4172,23.3613,23.3693,18800.0
2013-07-12 13:00:00,29.27,29.32,29.26,29.31,14100.0,23.3693,23.4092,23.3613,23.4013,14100.0
2013-07-12 13:30:00,29.29,29.35,29.29,29.33,13500.0,23.3853,23.4332,23.3853,23.4172,13500.0
2013-07-12 14:00:00,29.33,29.34,29.31,29.33,41600.0,23.4172,23.4252,23.4013,23.4172,41600.0
2013-07-12 14:30:00,29.32,29.36,29.31,29.35,23800.0,23.4092,23.4412,23.4013,23.4332,23800.0
2013-07-12 15:00:00,29.35,29.36,29.26,29.27,38000.0,23.4332,23.4412,23.3613,23.3693,38000.0
2013-07-12 15:30:00,29.27,29.3,29.21,29.28,134800.0,23.3693,23.3933,23.3214,23.3773,134800.0
2013-07-15 09:30:00,29.09,29.46,29.09,29.3,52900.0,23.2256,23.521,23.2256,23.3933,52900.0
2013-07-15 10:00:00,29.31,29.33,29.2,29.22,36300.0,23.4013,23.4172,23.3134,23.3294,36300.0
2013-07-15 10:30:00,29.23,29.28,29.19,29.19,32700.0,23.3374,23.3773,23.3055,23.3055,32700.0
2013-07-15 11:00:00,29.19,29.19,29.16,29.17,13800.0,23.3055,23.3055,23.2815,23.2895,13800.0
2013-07-15 11:30:00,29.17,29.34,29.17,29.33,11800.0,23.2895,23.4252,23.2895,23.4172,11800.0
2013-07-15 12:00:00,29.34,29.36,29.3,29.31,29800.0,23.4252,23.4412,23.3933,23.4013,29800.0
2013-07-15 12:30:00,29.31,29.33,29.3,29.32,17900.0,23.4013,23.4172,23.3933,23.4092,17900.0
2013-07-15 13:00:00,29.31,29.33,29.3,29.32,13900.0,23.4013,23.4172,23.3933,23.4092,13900.0
2013-07-15 13:30:00,29.31,29.35,29.31,29.33,21000.0,23.4013,23.4332,23.4013,23.4172,21000.0
2013-07-15 14:00:00,29.33,29.38,29.32,29.37,17400.0,23.4172,23.4572,23.4092,23.4492,17400.0
2013-07-15 14:30:00,29.37,29.41,29.35,29.39,36100.0,23.4492,23.4811,23.4332,23.4651,36100.0
2013-07-15 15:00:00,29.38,29.39,29.35,29.38,23400.0,23.4572,23.4651,23.4332,23.4572,23400.0
2013-07-15 15:30:00,29.38,29.39,29.33,29.35,57000.0,23.4572,23.4651,23.4172,23.4332,57000.0
2013-07-16 09:30:00,29.31,29.4,29.06,29.34,22400.0,23.4013,23.4731,23.2017,23.4252,22400.0
2013-07-16 10:00:00,29.34,29.34,29.16,29.26,23500.0,23.4252,23.4252,23.2815,23.3613,23500.0
2013-07-16 10:30:00,29.26,29.29,29.23,29.25,14700.0,23.3613,23.3853,23.3374,23.3534,14700.0
2013-07-16 11:00:00,29.24,29.29,29.21,29.24,29100.0,23.3454,23.3853,23.3214,23.3454,29100.0
2013-07-16 11:30:00,29.26,29.26,29.16,29.2,34000.0,23.3613,23.3613,23.2815,23.3134,34000.0
2013-07-16 12:00:00,29.19,29.23,29.15,29.16,48300.0,23.3055,23.3374,23.2735,23.2815,48300.0
2013-07-16 12:30:00,29.15,29.16,29.04,29.04,13900.0,23.2735,23.2815,23.1857,23.1857,13900.0
2013-07-16 13:00:00,29.05,29.05,28.93,28.93,15600.0,23.1937,23.1937,23.0979,23.0979,15600.0
2013-07-16 13:30:00,28.93,29.05,28.89,29.05,9700.0,23.0979,23.1937,23.0659,23.1937,9700.0
2013-07-16 14:00:00,29.06,29.15,29.06,29.13,11500.0,23.2017,23.2735,23.2017,23.2576,11500.0
2013-07-16 14:30:00,29.14,29.19,29.12,29.18,7500.0,23.2655,23.3055,23.2496,23.2975,7500.0
2013-07-16 15:00:00,29.18,29.18,29.1,29.1,12100.0,23.2975,23.2975,23.2336,23.2336,12100.0
2013-07-16 15:30:00,29.11,29.11,29.03,29.11,96500.0,23.2416,23.2416,23.1777,23.2416,96500.0
2013-07-17 09:30:00,29.18,29.26,28.9,28.93,27500.0,23.2975,23.3613,23.0739,23.0979,27500.0
2013-07-17 10:00:00,28.95,28.98,28.87,28.93,35100.0,23.1138,23.1378,23.05,23.0979,35100.0
2013-07-17 10:30:00,28.92,28.94,28.73,28.74,35700.0,23.0899,23.1059,22.9382,22.9462,35700.0
2013-07-17 11:00:00,28.75,28.84,28.72,28.72,22900.0,22.9542,23.026,22.9302,22.9302,22900.0
2013-07-17 11:30:00,28.72,28.81,28.72,28.76,13700.0,22.9302,23.0021,22.9302,22.9621,13700.0
2013-07-17 12:00:00,28.76,28.9,28.75,28.78,34100.0,22.9621,23.0739,22.9542,22.9781,34100.0
2013-07-17 12:30:00,28.78,28.83,28.75,28.81,14300.0,22.9781,23.018,22.9542,23.0021,14300.0
2013-07-17 13:00:00,28.8,28.85,28.78,28.78,18200.0,22.9941,23.034,22.9781,22.9781,18200.0
2013-07-17 13:30:00,28.76,28.83,28.75,28.8,16100.0,22.9621,23.018,22.9542,22.9941,16100.0
2013-07-17 14:00:00,28.82,28.84,28.8,28.8,22000.0,23.01,23.026,22.9941,22.9941,22000.0
2013-07-17 14:30:00,28.8,28.85,28.79,28.79,30900.0,22.9941,23.034,22.9861,22.9861,30900.0
2013-07-17 15:00:00,28.78,28.81,28.76,28.79,25900.0,22.9781,23.0021,22.9621,22.9861,25900.0
2013-07-17 15:30:00,28.79,28.9,28.75,28.87,149500.0,22.9861,23.0739,22.9542,23.05,149500.0
2013-07-18 09:30:00,28.98,29.13,28.96,29.05,14800.0,23.1378,23.2576,23.1218,23.1937,14800.0
2013-07-18 10:00:00,29.04,29.15,29.04,29.1,26700.0,23.1857,23.2735,23.1857,23.2336,26700.0
2013-07-18 10:30:00,29.11,29.14,29.09,29.12,14900.0,23.2416,23.2655,23.2256,23.2496,14900.0
2013-07-18 11:00:00,29.12,29.25,29.12,29.22,22800.0,23.2496,23.3534,23.2496,23.3294,22800.0
2013-07-18 11:30:00,29.22,29.23,29.15,29.16,14800.0,23.3294,23.3374,23.2735,23.2815,14800.0
2013-07-18 12:00:00,29.15,29.21,29.12,29.2,9100.0,23.2735,23.3214,23.2496,23.3134,9100.0
2013-07-18 12:30:00,29.2,29.2,29.12,29.15,10100.0,23.3134,23.3134,23.2496,23.2735,10100.0
2013-07-18 13:00:00,29.15,29.17,29.11,29.12,7200.0,23.2735,23.2895,23.2416,23.2496,7200.0
2013-07-18 13:30:00,29.11,29.11,29.05,29.07,7200.0,23.2416,23.2416,23.1937,23.2096,7200.0
2013-07-18 14:00:00,29.07,29.17,29.07,29.1,15000.0,23.2096,23.2895,23.2096,23.2336,15000.0
2013-07-18 14:30:00,29.1,29.11,29.08,29.09,11100.0,23.2336,23.2416,23.2176,23.2256,11100.0
2013-07-18 15:00:00,29.09,29.09,29.03,29.05,16000.0,23.2256,23.2256,23.1777,23.1937,16000.0
2013-07-18 15:30:00,29.06,29.06,28.99,29.01,96600.0,23.2017,23.2017,23.1458,23.1617,96600.0
2013-07-19 09:30:00,28.95,29.11,28.93,29.03,81900.0,23.1138,23.2416,23.0979,23.1777,81900.0
2013-07-19 10:00:00,29.05,29.09,29.01,29.07,55400.0,23.1937,23.2256,23.1617,23.2096,55400.0
2013-07-19 10:30:00,29.05,29.13,29.05,29.09,62200.0,23.1937,23.2576,23.1937,23.2256,62200.0
2013-07-19 11:00:00,29.09,29.13,29.03,29.07,16000.0,23.2256,23.2576,23.1777,23.2096,16000.0
2013-07-19 11:30:00,29.07,29.09,29.04,29.04,8100.0,23.2096,23.2256,23.1857,23.1857,8100.0
2013-07-19 12:00:00,29.05,29.11,29.03,29.11,11500.0,23.1937,23.2416,23.1777,23.2416,11500.0
2013-07-19 12:30:00,29.12,29.14,29.1,29.13,10400.0,23.2496,23.2655,23.2336,23.2576,10400.0
2013-07-19 13:00:00,29.14,29.15,29.06,29.08,34600.0,23.2655,23.2735,23.2017,23.2176,34600.0
2013-07-19 13:30:00,29.09,29.12,29.09,29.09,59200.0,23.2256,23.2496,23.2256,23.2256,59200.0
2013-07-19 14:00:00,29.11,29.12,29.08,29.09,53200.0,23.2416,23.2496,23.2176,23.2256,53200.0
2013-07-19 14:30:00,29.1,29.12,29.07,29.1,21800.0,23.2336,23.2496,23.2096,23.2336,21800.0
2013-07-19 15:00:00,29.1,29.11,29.08,29.1,30600.0,23.2336,23.2416,23.2176,23.2336,30600.0
2013-07-19 15:30:00,29.1,29.12,29.07,29.12,74600.0,23.2336,23.2496,23.2096,23.2496,74600.0
2013-07-22 09:30:00,29.06,29.2,29.06,29.16,44900.0,23.2017,23.3134,23.2017,23.2815,44900.0
2013-07-22 10:00:00,29.16,29.25,29.09,29.14,43000.0,23.2815,23.3534,23.2256,23.2655,43000.0
2013-07-22 10:30:00,29.14,29.14,29.01,29.08,15300.0,23.2655,23.2655,23.1617,23.2176,15300.0
2013-07-22 11:00:00,29.08,29.15,29.08,29.15,15100.0,23.2176,23.2735,23.2176,23.2735,15100.0
2013-07-22 11:30:00,29.16,29.23,29.16,29.21,16100.0,23.2815,23.3374,23.2815,23.3214,16100.0
2013-07-22 12:00:00,29.2,29.22,29.18,29.19,44500.0,23.3134,23.3294,23.2975,23.3055,44500.0
2013-07-22 12:30:00,29.2,29.21,29.19,29.2,19300.0,23.3134,23.3214,23.3055,23.3134,19300.0
2013-07-22 13:00:00,29.2,29.21,29.18,29.19,9700.0,23.3134,23.3214,23.2975,23.3055,9700.0
2013-07-22 13:30:00,29.2,29.2,29.14,29.16,15100.0,23.3134,23.3134,23.2655,23.2815,15100.0
2013-07-22 14:00:00,29.16,29.25,29.16,29.24,20900.0,23.2815,23.3534,23.2815,23.3454,20900.0
2013-07-22 14:30:00,29.24,29.26,29.23,29.24,22900.0,23.3454,23.3613,23.3374,23.3454,22900.0
2013-07-22 15:00:00,29.24,29.24,29.16,29.16,38700.0,23.3454,23.3454,23.2815,23.2815,38700.0
2013-07-22 15:30:00,29.16,29.2,29.05,29.08,82000.0,23.2815,23.3134,23.1937,23.2176,82000.0
2013-07-23 09:30:00,29.09,29.2,29.07,29.13,12100.0,23.2256,23.3134,23.2096,23.2576,12100.0
2013-07-23 10:00:00,29.13,29.13,28.88,28.88,41200.0,23.2576,23.2576,23.0579,23.0579,41200.0
2013-07-23 10:30:00,28.88,28.9,28.74,28.86,34800.0,23.0579,23.0739,22.9462,23.042,34800.0
2013-07-23 11:00:00,28.85,28.92,28.84,28.92,12600.0,23.034,23.0899,23.026,23.0899,12600.0
2013-07-23 11:30:00,28.94,29.0,28.9,29.0,15300.0,23.1059,23.1538,23.0739,23.1538,15300.0
2013-07-23 12:00:00,29.02,29.16,29.0,29.16,14400.0,23.1697,23.2815,23.1538,23.2815,14400.0
2013-07-23 12:30:00,29.16,29.23,29.15,29.22,9000.0,23.2815,23.3374,23.2735,23.3294,9000.0
2013-07-23 13:00:00,29.23,29.32,29.21,29.23,12000.0,23.3374,23.4092,23.3214,23.3374,12000.0
2013-07-23 13:30:00,29.21,29.27,29.19,29.21,8200.0,23.3214,23.3693,23.3055,23.3214,8200.0
2013-07-23 14:00:00,29.2,29.31,29.19,29.26,15900.0,23.3134,23.4013,23.3055,23.3613,15900.0
2013-07-23 14:30:00,29.26,29.33,29.24,29.25,12800.0,23.3613,23.4172,23.3454,23.3534,12800.0
2013-07-23 15:00:00,29.25,29.28,29.22,29.24,29400.0,23.3534,23.3773,23.3294,23.3454,29400.0
2013-07-23 15:30:00,29.23,29.26,29.21,29.25,81700.0,23.3374,23.3613,23.3214,23.3534,81700.0
2013-07-24 09:30:00,29.29,29.43,29.15,29.16,33600.0,23.3853,23.4971,23.2735,23.2815,33600.0
2013-07-24 10:00:00,29.15,29.16,29.04,29.05,7600.0,23.2735,23.2815,23.1857,23.1937,7600.0
2013-07-24 10:30:00,29.02,29.17,29.02,29.15,14900.0,23.1697,23.2895,23.1697,23.2735,14900.0
2013-07-24 11:00:00,29.18,29.24,29.17,29.21,8900.0,23.2975,23.3454,23.2895,23.3214,8900.0
2013-07-24 11:30:00,29.23,29.26,29.2,29.21,3900.0,23.3374,23.3613,23.3134,23.3214,3900.0
2013-07-24 12:00:00,29.2,29.22,29.17,29.19,5900.0,23.3134,23.3294,23.2895,23.3055,5900.0
2013-07-24 12:30:00,29.19,29.22,29.12,29.15,14100.0,23.3055,23.3294,23.2496,23.2735,14100.0
2013-07-24 13:00:00,29.16,29.16,29.12,29.13,11100.0,23.2815,23.2815,23.2496,23.2576,11100.0
2013-07-24 13:30:00,29.13,29.13,29.08,29.11,3400.0,23.2576,23.2576,23.2176,23.2416,3400.0
2013-07-24 14:00:00,29.11,29.14,29.07,29.11,9500.0,23.2416,23.2655,23.2096,23.2416,9500.0
2013-07-24 14:30:00,29.09,29.11,29.04,29.09,5800.0,23.2256,23.2416,23.1857,23.2256,5800.0
2013-07-24 15:00:00,29.09,29.14,29.07,29.13,11900.0,23.2256,23.2655,23.2096,23.2576,11900.0
2013-07-24 15:30:00,29.13,29.26,29.1,29.23,77600.0,23.2576,23.3613,23.2336,23.3374,77600.0
2013-07-25 09:30:00,29.06,29.38,29.04,29.19,41700.0,23.2017,23.4572,23.1857,23.3055,41700.0
2013-07-25 10:00:00,29.15,29.22,29.13,29.21,72300.0,23.2735,23.3294,23.2576,23.3214,72300.0
2013-07-25 10:30:00,29.21,29.29,29.19,29.29,13500.0,23.3214,23.3853,23.3055,23.3853,13500.0
2013-07-25 11:00:00,29.31,29.37,29.23,29.25,24100.0,23.4013,23.4492,23.3374,23.3534,24100.0
2013-07-25 11:30:00,29.26,29.29,29.24,29.26,9300.0,23.3613,23.3853,23.3454,23.3613,9300.0
2013-07-25 12:00:00,29.26,29.37,29.26,29.36,9300.0,23.3613,23.4492,23.3613,23.4412,9300.0
2013-07-25 12:30:00,29.36,29.38,29.35,29.37,9500.0,23.4412,23.4572,23.4332,23.4492,9500.0
2013-07-25 13:00:00,29.39,29.43,29.32,29.32,11100.0,23.4651,23.4971,23.4092,23.4092,11100.0
2013-07-25 13:30:00,29.31,29.36,29.31,29.35,8300.0,23.4013,23.4412,23.4013,23.4332,8300.0
2013-07-25 14:00:00,29.35,29.38,29.3,29.32,13400.0,23.4332,23.4572,23.3933,23.4092,13400.0
2013-07-25 14:30:00,29.31,29.41,29.31,29.36,22500.0,23.4013,23.4811,23.4013,23.4412,22500.0
2013-07-25 15:00:00,29.35,29.42,29.34,29.38,29500.0,23.4332,23.4891,23.4252,23.4572,29500.0
2013-07-25 15:30:00,29.38,29.41,29.35,29.4,46000.0,23.4572,23.4811,23.4332,23.4731,46000.0
2013-07-26 09:30:00,29.23,29.31,29.11,29.18,24600.0,23.3374,23.4013,23.2416,23.2975,24600.0
2013-07-26 10:00:00,29.17,29.2,29.12,29.12,22600.0,23.2895,23.3134,23.2496,23.2496,22600.0
2013-07-26 10:30:00,29.12,29.13,29.02,29.04,10000.0,23.2496,23.2576,23.1697,23.1857,10000.0
2013-07-26 11:00:00,29.04,29.09,28.99,29.03,8800.0,23.1857,23.2256,23.1458,23.1777,8800.0
2013-07-26 11:30:00,29.04,29.12,29.04,29.06,7800.0,23.1857,23.2496,23.1857,23.2017,7800.0
2013-07-26 12:00:00,29.06,29.22,29.06,29.22,7100.0,23.2017,23.3294,23.2017,23.3294,7100.0
2013-07-26 12:30:00,29.24,29.33,29.23,29.26,13800.0,23.3454,23.4172,23.3374,23.3613,13800.0
2013-07-26 13:00:00,29.27,29.45,29.26,29.43,12100.0,23.3693,23.513,23.3613,23.4971,12100.0
2013-07-26 13:30:00,29.42,29.46,29.4,29.4,6400.0,23.4891,23.521,23.4731,23.4731,6400.0
2013-07-26 14:00:00,29.4,29.46,29.4,29.43,14700.0,23.4731,23.521,23.4731,23.4971,14700.0
2013-07-26 14:30:00,29.43,29.51,29.43,29.48,24300.0,23.4971,23.5609,23.4971,23.537,24300.0
2013-07-26 15:00:00,29.48,29.48,29.36,29.36,21600.0,23.537,23.537,23.4412,23.4412,21600.0
2013-07-26 15:30:00,29.36,29.46,29.33,29.45,80600.0,23.4412,23.521,23.4172,23.513,80600.0
2013-07-29 09:30:00,29.47,29.63,29.34,29.42,11900.0,23.529,23.6568,23.4252,23.4891,11900.0
2013-07-29 10:00:00,29.41,29.41,29.26,29.28,10200.0,23.4811,23.4811,23.3613,23.3773,10200.0
2013-07-29 10:30:00,29.28,29.31,29.23,29.27,11200.0,23.3773,23.4013,23.3374,23.3693,11200.0
2013-07-29 11:00:00,29.26,29.27,29.11,29.14,19300.0,23.3613,23.3693,23.2416,23.2655,19300.0
2013-07-29 11:30:00,29.13,29.32,29.13,29.27,23700.0,23.2576,23.4092,23.2576,23.3693,23700.0
2013-07-29 12:00:00,29.27,29.37,29.26,29.36,13000.0,23.3693,23.4492,23.3613,23.4412,13000.0
2013-07-29 12:30:00,29.33,29.45,29.33,29.41,18800.0,23.4172,23.513,23.4172,23.4811,18800.0
2013-07-29 13:00:00,29.41,29.46,29.34,29.36,16100.0,23.4811,23.521,23.4252,23.4412,16100.0
2013-07-29 13:30:00,29.34,29.36,29.29,29.3,14500.0,23.4252,23.4412,23.3853,23.3933,14500.0
2013-07-29 14:00:00,29.29,29.33,29.26,29.28,8600.0,23.3853,23.4172,23.3613,23.3773,8600.0
2013-07-29 14:30:00,29.28,29.31,29.28,29.28,11200.0,23.3773,23.4013,23.3773,23.3773,11200.0
2013-07-29 15:00:00,29.29,29.3,29.21,29.21,27800.0,23.3853,23.3933,23.3214,23.3214,27800.0
2013-07-29 15:30:00,29.21,29.22,29.13,29.16,61700.0,23.3214,23.3294,23.2576,23.2815,61700.0
2013-07-30 09:30:00,29.16,29.19,28.9,28.91,27100.0,23.2815,23.3055,23.0739,23.0819,27100.0
2013-07-30 10:00:00,28.91,29.0,28.88,28.91,32000.0,23.0819,23.1538,23.0579,23.0819,32000.0
2013-07-30 10:30:00,28.92,29.08,28.86,29.01,30000.0,23.0899,23.2176,23.042,23.1617,30000.0
2013-07-30 11:00:00,29.01,29.15,29.0,29.13,26300.0,23.1617,23.2735,23.1538,23.2576,26300.0
2013-07-30 11:30:00,29.12,29.16,29.08,29.13,15600.0,23.2496,23.2815,23.2176,23.2576,15600.0
2013-07-30 12:00:00,29.16,29.16,29.06,29.09,15000.0,23.2815,23.2815,23.2017,23.2256,15000.0
2013-07-30 12:30:00,29.1,29.2,29.08,29.16,17300.0,23.2336,23.3134,23.2176,23.2815,17300.0
2013-07-30 13:00:00,29.17,29.17,29.05,29.05,60700.0,23.2895,23.2895,23.1937,23.1937,60700.0
2013-07-30 13:30:00,29.04,29.04,28.93,28.98,23300.0,23.1857,23.1857,23.0979,23.1378,23300.0
2013-07-30 14:00:00,28.96,28.98,28.81,28.87,30300.0,23.1218,23.1378,23.0021,23.05,30300.0
2013-07-30 14:30:00,28.87,28.92,28.78,28.92,18900.0,23.05,23.0899,22.9781,23.0899,18900.0
2013-07-30 15:00:00,28.92,28.97,28.89,28.93,28500.0,23.0899,23.1298,23.0659,23.0979,28500.0
2013-07-30 15:30:00,28.93,28.94,28.85,28.85,111700.0,23.0979,23.1059,23.034,23.034,111700.0
2013-07-31 09:30:00,28.99,29.35,28.9,29.35,36400.0,23.1458,23.4332,23.0739,23.4332,36400.0
2013-07-31 10:00:00,29.33,29.37,29.19,29.32,19600.0,23.4172,23.4492,23.3055,23.4092,19600.0
2013-07-31 10:30:00,29.29,29.32,29.22,29.25,16800.0,23.3853,23.4092,23.3294,23.3534,16800.0
2013-07-31 11:00:00,29.24,29.26,29.13,29.17,22300.0,23.3454,23.3613,23.2576,23.2895,22300.0
2013-07-31 11:30:00,29.16,29.21,29.1,29.12,25100.0,23.2815,23.3214,23.2336,23.2496,25100.0
2013-07-31 12:00:00,29.11,29.13,28.96,28.97,31300.0,23.2416,23.2576,23.1218,23.1298,31300.0
2013-07-31 12:30:00,28.97,29.02,28.92,28.93,24100.0,23.1298,23.1697,23.0899,23.0979,24100.0
2013-07-31 13:00:00,28.92,29.01,28.89,28.96,22400.0,23.0899,23.1617,23.0659,23.1218,22400.0
2013-07-31 13:30:00,28.96,29.03,28.96,28.97,29400.0,23.1218,23.1777,23.1218,23.1298,29400.0
2013-07-31 14:00:00,28.97,29.17,28.94,29.14,36500.0,23.1298,23.2895,23.1059,23.2655,36500.0
2013-07-31 14:30:00,29.13,29.28,29.13,29.27,37700.0,23.2576,23.3773,23.2576,23.3693,37700.0
2013-07-31 15:00:00,29.26,29.28,29.19,29.28,48800.0,23.3613,23.3773,23.3055,23.3773,48800.0
2013-07-31 15:30:00,29.28,29.32,29.1,29.12,92600.0,23.3773,23.4092,23.2336,23.2496,92600.0
2013-08-01 09:30:00,29.39,29.97,29.39,29.86,74400.0,23.4651,23.9282,23.4651,23.8404,74400.0
2013-08-01 10:00:00,29.85,30.22,29.83,30.22,56800.0,23.8324,24.1278,23.8164,24.1278,56800.0
2013-08-01 10:30:00,30.2,30.32,30.09,30.26,43500.0,24.1118,24.2077,24.024,24.1597,43500.0
2013-08-01 11:00:00,30.3,30.37,30.19,30.26,43300.0,24.1917,24.2476,24.1039,24.1597,43300.0
2013-08-01 11:30:00,30.26,30.26,29.9,29.92,34700.0,24.1597,24.1597,23.8723,23.8883,34700.0
2013-08-01 12:00:00,29.92,29.94,29.78,29.88,31200.0,23.8883,23.9043,23.7765,23.8564,31200.0
2013-08-01 12:30:00,29.86,29.89,29.76,29.89,26700.0,23.8404,23.8643,23.7605,23.8643,26700.0
2013-08-01 13:00:00,29.88,29.91,29.8,29.86,26100.0,23.8564,23.8803,23.7925,23.8404,26100.0
2013-08-01 13:30:00,29.85,29.9,29.77,29.9,25500.0,23.8324,23.8723,23.7685,23.8723,25500.0
2013-08-01 14:00:00,29.88,30.03,29.87,30.03,28100.0,23.8564,23.9761,23.8484,23.9761,28100.0
2013-08-01 14:30:00,30.03,30.03,29.94,29.97,32400.0,23.9761,23.9761,23.9043,23.9282,32400.0
2013-08-01 15:00:00,29.96,30.03,29.94,30.02,36900.0,23.9202,23.9761,23.9043,23.9681,36900.0
2013-08-01 15:30:00,30.01,30.08,29.92,29.97,147300.0,23.9601,24.016,23.8883,23.9282,147300.0
2013-08-02 09:30:00,29.81,29.98,29.74,29.96,23200.0,23.8005,23.9362,23.7446,23.9202,23200.0
2013-08-02 10:00:00,29.95,30.08,29.95,30.05,24200.0,23.9122,24.016,23.9122,23.9921,24200.0
2013-08-02 10:30:00,30.05,30.06,29.91,29.91,18400.0,23.9921,24.0001,23.8803,23.8803,18400.0
2013-08-02 11:00:00,29.91,29.97,29.89,29.94,17700.0,23.8803,23.9282,23.8643,23.9043,17700.0
2013-08-02 11:30:00,29.93,29.98,29.9,29.95,16900.0,23.8963,23.9362,23.8723,23.9122,16900.0
2013-08-02 12:00:00,29.94,29.95,29.85,29.86,16800.0,23.9043,23.9122,23.8324,23.8404,16800.0
2013-08-02 12:30:00,29.87,29.91,29.85,29.9,6700.0,23.8484,23.8803,23.8324,23.8723,6700.0
2013-08-02 13:00:00,29.9,29.91,29.81,29.88,11800.0,23.8723,23.8803,23.8005,23.8564,11800.0
2013-08-02 13:30:00,29.87,29.87,29.83,29.84,6600.0,23.8484,23.8484,23.8164,23.8244,6600.0
2013-08-02 14:00:00,29.85,29.86,29.83,29.83,13100.0,23.8324,23.8404,23.8164,23.8164,13100.0
2013-08-02 14:30:00,29.83,29.88,29.83,29.84,13200.0,23.8164,23.8564,23.8164,23.8244,13200.0
2013-08-02 15:00:00,29.85,29.86,29.81,29.85,19300.0,23.8324,23.8404,23.8005,23.8324,19300.0
2013-08-02 15:30:00,29.84,29.87,29.78,29.81,83800.0,23.8244,23.8484,23.7765,23.8005,83800.0
2013-08-05 09:30:00,29.76,29.93,29.76,29.92,18200.0,23.7605,23.8963,23.7605,23.8883,18200.0
2013-08-05 10:00:00,29.91,29.92,29.81,29.9,17300.0,23.8803,23.8883,23.8005,23.8723,17300.0
2013-08-05 10:30:00,29.88,30.09,29.88,29.96,18200.0,23.8564,24.024,23.8564,23.9202,18200.0
2013-08-05 11:00:00,29.95,29.95,29.84,29.9,24500.0,23.9122,23.9122,23.8244,23.8723,24500.0
2013-08-05 11:30:00,29.88,29.93,29.87,29.89,8000.0,23.8564,23.8963,23.8484,23.8643,8000.0
2013-08-05 12:00:00,29.9,29.98,29.87,29.9,24800.0,23.8723,23.9362,23.8484,23.8723,24800.0
2013-08-05 12:30:00,29.91,29.91,29.86,29.88,7400.0,23.8803,23.8803,23.8404,23.8564,7400.0
2013-08-05 13:00:00,29.86,29.87,29.81,29.83,11700.0,23.8404,23.8484,23.8005,23.8164,11700.0
2013-08-05 13:30:00,29.81,29.84,29.76,29.79,8600.0,23.8005,23.8244,23.7605,23.7845,8600.0
2013-08-05 14:00:00,29.8,29.84,29.77,29.8,14100.0,23.7925,23.8244,23.7685,23.7925,14100.0
2013-08-05 14:30:00,29.81,29.88,29.8,29.85,23300.0,23.8005,23.8564,23.7925,23.8324,23300.0
2013-08-05 15:00:00,29.84,29.86,29.78,29.85,25100.0,23.8244,23.8404,23.7765,23.8324,25100.0
2013-08-05 15:30:00,29.85,29.86,29.66,29.79,179800.0,23.8324,23.8404,23.6807,23.7845,179800.0
2013-08-06 09:30:00,29.74,30.42,29.65,30.32,77800.0,23.7446,24.2875,23.6727,24.2077,77800.0
2013-08-06 10:00:00,30.3,30.46,30.2,30.46,59100.0,24.1917,24.3194,24.1118,24.3194,59100.0
2013-08-06 10:30:00,30.47,30.48,30.34,30.43,46000.0,24.3274,24.3354,24.2236,24.2955,46000.0
2013-08-06 11:00:00,30.43,30.59,30.41,30.54,79300.0,24.2955,24.4232,24.2795,24.3833,79300.0
2013-08-06 11:30:00,30.53,30.67,30.5,30.5,22800.0,24.3753,24.4871,24.3514,24.3514,22800.0
2013-08-06 12:00:00,30.5,30.52,30.45,30.51,27700.0,24.3514,24.3673,24.3114,24.3593,27700.0
2013-08-06 12:30:00,30.51,30.63,30.5,30.56,23400.0,24.3593,24.4552,24.3514,24.3993,23400.0
2013-08-06 13:00:00,30.55,30.61,30.54,30.58,56300.0,24.3913,24.4392,24.3833,24.4152,56300.0
2013-08-06 13:30:00,30.57,30.71,30.52,30.69,58000.0,24.4073,24.519,24.3673,24.5031,58000.0
2013-08-06 14:00:00,30.68,30.98,30.66,30.9,54000.0,24.4951,24.7346,24.4791,24.6707,54000.0
2013-08-06 14:30:00,30.9,31.03,30.9,30.99,80600.0,24.6707,24.7745,24.6707,24.7426,80600.0
2013-08-06 15:00:00,30.98,31.12,30.96,31.01,104200.0,24.7346,24.8464,24.7186,24.7586,104200.0
2013-08-06 15:30:00,31.01,31.21,30.99,31.03,272600.0,24.7586,24.9182,24.7426,24.7745,272600.0
2013-08-07 09:30:00,31.02,31.07,30.78,30.94,45100.0,24.7665,24.8065,24.5749,24.7027,45100.0
2013-08-07 10:00:00,30.9,31.04,30.8,31.02,94100.0,24.6707,24.7825,24.5909,24.7665,94100.0
2013-08-07 10:30:00,31.02,31.11,30.96,31.11,88500.0,24.7665,24.8384,24.7186,24.8384,88500.0
2013-08-07 11:00:00,31.09,31.14,31.05,31.1,40300.0,24.8224,24.8623,24.7905,24.8304,40300.0
2013-08-07 11:30:00,31.1,31.21,31.1,31.21,28700.0,24.8304,24.9182,24.8304,24.9182,28700.0
2013-08-07 12:00:00,31.2,31.29,31.19,31.2,36800.0,24.9102,24.9821,24.9023,24.9102,36800.0
2013-08-07 12:30:00,31.2,31.21,31.15,31.18,34400.0,24.9102,24.9182,24.8703,24.8943,34400.0
2013-08-07 13:00:00,31.18,31.25,31.17,31.24,25700.0,24.8943,24.9502,24.8863,24.9422,25700.0
2013-08-07 13:30:00,31.24,31.25,31.08,31.13,24400.0,24.9422,24.9502,24.8144,24.8544,24400.0
2013-08-07 14:00:00,31.13,31.25,31.13,31.25,33300.0,24.8544,24.9502,24.8544,24.9502,33300.0
2013-08-07 14:30:00,31.24,31.29,31.16,31.29,29700.0,24.9422,24.9821,24.8783,24.9821,29700.0
2013-08-07 15:00:00,31.29,31.29,31.16,31.21,42800.0,24.9821,24.9821,24.8783,24.9182,42800.0
2013-08-07 15:30:00,31.21,31.22,31.09,31.14,137400.0,24.9182,24.9262,24.8224,24.8623,137400.0
2013-08-08 09:30:00,31.18,31.35,30.85,30.99,100600.0,24.8943,25.03,24.6308,24.7426,100600.0
2013-08-08 10:00:00,30.99,31.02,30.91,30.96,69500.0,24.7426,24.7665,24.6787,24.7186,69500.0
2013-08-08 10:30:00,30.96,31.05,30.95,31.01,27800.0,24.7186,24.7905,24.7106,24.7586,27800.0
2013-08-08 11:00:00,31.01,31.18,30.98,31.18,22800.0,24.7586,24.8943,24.7346,24.8943,22800.0
2013-08-08 11:30:00,31.19,31.21,31.08,31.14,24200.0,24.9023,24.9182,24.8144,24.8623,24200.0
2013-08-08 12:00:00,31.13,31.18,31.08,31.11,56200.0,24.8544,24.8943,24.8144,24.8384,56200.0
2013-08-08 12:30:00,31.11,31.17,31.1,31.17,24800.0,24.8384,24.8863,24.8304,24.8863,24800.0
2013-08-08 13:00:00,31.17,31.17,31.08,31.14,71900.0,24.8863,24.8863,24.8144,24.8623,71900.0
2013-08-08 13:30:00,31.15,31.25,31.13,31.24,18900.0,24.8703,24.9502,24.8544,24.9422,18900.0
2013-08-08 14:00:00,31.24,31.33,31.24,31.32,23500.0,24.9422,25.014,24.9422,25.0061,23500.0
2013-08-08 14:30:00,31.32,31.35,31.31,31.32,34300.0,25.0061,25.03,24.9981,25.0061,34300.0
2013-08-08 15:00:00,31.31,31.35,31.26,31.33,60800.0,24.9981,25.03,24.9582,25.014,60800.0
2013-08-08 15:30:00,31.32,31.37,31.28,31.36,142700.0,25.0061,25.046,24.9741,25.038,142700.0
2013-08-09 09:30:00,31.24,31.55,31.24,31.42,73500.0,24.9422,25.1897,24.9422,25.0859,73500.0
2013-08-09 10:00:00,31.38,31.46,31.29,31.39,47800.0,25.054,25.1178,24.9821,25.0619,47800.0
2013-08-09 10:30:00,31.4,31.52,31.36,31.4,26100.0,25.0699,25.1657,25.038,25.0699,26100.0
2013-08-09 11:00:00,31.4,31.55,31.37,31.53,37600.0,25.0699,25.1897,25.046,25.1737,37600.0
2013-08-09 11:30:00,31.53,31.58,31.5,31.57,43300.0,25.1737,25.2136,25.1498,25.2057,43300.0
2013-08-09 12:00:00,31.57,31.58,31.51,31.57,26800.0,25.2057,25.2136,25.1578,25.2057,26800.0
2013-08-09 12:30:00,31.58,31.6,31.56,31.6,21500.0,25.2136,25.2296,25.1977,25.2296,21500.0
2013-08-09 13:00:00,31.6,31.67,31.59,31.65,55100.0,25.2296,25.2855,25.2216,25.2695,55100.0
2013-08-09 13:30:00,31.67,31.77,31.65,31.71,47300.0,25.2855,25.3653,25.2695,25.3174,47300.0
2013-08-09 14:00:00,31.7,31.71,31.6,31.64,26400.0,25.3095,25.3174,25.2296,25.2615,26400.0
2013-08-09 14:30:00,31.64,31.64,31.51,31.53,38300.0,25.2615,25.2615,25.1578,25.1737,38300.0
2013-08-09 15:00:00,31.54,31.6,31.49,31.6,44400.0,25.1817,25.2296,25.1418,25.2296,44400.0
2013-08-09 15:30:00,31.59,31.63,31.47,31.51,112700.0,25.2216,25.2536,25.1258,25.1578,112700.0
2013-08-12 09:30:00,31.29,31.3,31.0,31.13,55200.0,24.9821,24.9901,24.7506,24.8544,55200.0
2013-08-12 10:00:00,31.14,31.24,31.11,31.15,35100.0,24.8623,24.9422,24.8384,24.8703,35100.0
2013-08-12 10:30:00,31.19,31.26,31.15,31.21,19100.0,24.9023,24.9582,24.8703,24.9182,19100.0
2013-08-12 11:00:00,31.2,31.24,31.16,31.2,25400.0,24.9102,24.9422,24.8783,24.9102,25400.0
2013-08-12 11:30:00,31.22,31.22,31.13,31.15,16500.0,24.9262,24.9262,24.8544,24.8703,16500.0
2013-08-12 12:00:00,31.16,31.19,31.12,31.17,21100.0,24.8783,24.9023,24.8464,24.8863,21100.0
2013-08-12 12:30:00,31.17,31.21,31.1,31.21,31200.0,24.8863,24.9182,24.8304,24.9182,31200.0
2013-08-12 13:00:00,31.19,31.21,31.16,31.16,13600.0,24.9023,24.9182,24.8783,24.8783,13600.0
2013-08-12 13:30:00,31.19,31.21,31.12,31.2,30700.0,24.9023,24.9182,24.8464,24.9102,30700.0
2013-08-12 14:00:00,31.17,31.22,31.17,31.19,14500.0,24.8863,24.9262,24.8863,24.9023,14500.0
2013-08-12 14:30:00,31.2,31.22,31.18,31.21,15700.0,24.9102,24.9262,24.8943,24.9182,15700.0
2013-08-12 15:00:00,31.22,31.24,31.18,31.2,25900.0,24.9262,24.9422,24.8943,24.9102,25900.0
2013-08-12 15:30:00,31.2,31.22,31.14,31.22,101200.0,24.9102,24.9262,24.8623,24.9262,101200.0
2013-08-13 09:30:00,31.31,31.56,31.2,31.54,37100.0,24.9981,25.1977,24.9102,25.1817,37100.0
2013-08-13 10:00:00,31.55,31.55,31.34,31.36,42200.0,25.1897,25.1897,25.022,25.038,42200.0
2013-08-13 10:30:00,31.36,31.36,31.24,31.29,19900.0,25.038,25.038,24.9422,24.9821,19900.0
2013-08-13 11:00:00,31.3,31.38,31.27,31.36,18700.0,24.9901,25.054,24.9661,25.038,18700.0
2013-08-13 11:30:00,31.37,31.49,31.37,31.49,21400.0,25.046,25.1418,25.046,25.1418,21400.0
2013-08-13 12:00:00,31.48,31.56,31.47,31.56,11900.0,25.1338,25.1977,25.1258,25.1977,11900.0
2013-08-13 12:30:00,31.56,31.61,31.56,31.61,12000.0,25.1977,25.2376,25.1977,25.2376,12000.0
2013-08-13 13:00:00,31.61,31.67,31.58,31.67,13500.0,25.2376,25.2855,25.2136,25.2855,13500.0
2013-08-13 13:30:00,31.67,31.67,31.61,31.62,10800.0,25.2855,25.2855,25.2376,25.2456,10800.0
2013-08-13 14:00:00,31.62,31.62,31.6,31.62,11200.0,25.2456,25.2456,25.2296,25.2456,11200.0
2013-08-13 14:30:00,31.61,31.62,31.53,31.56,24000.0,25.2376,25.2456,25.1737,25.1977,24000.0
2013-08-13 15:00:00,31.56,31.57,31.52,31.52,32500.0,25.1977,25.2057,25.1657,25.1657,32500.0
2013-08-13 15:30:00,31.52,31.56,31.49,31.55,59500.0,25.1657,25.1977,25.1418,25.1897,59500.0
2013-08-14 09:30:00,31.45,31.72,31.45,31.49,9300.0,25.1099,25.3254,25.1099,25.1418,9300.0
2013-08-14 10:00:00,31.43,31.46,31.33,31.43,5000.0,25.0939,25.1178,25.014,25.0939,5000.0
2013-08-14 10:30:00,31.43,31.43,31.26,31.35,6800.0,25.0939,25.0939,24.9582,25.03,6800.0
2013-08-14 11:00:00,31.35,31.35,31.25,31.32,20800.0,25.03,25.03,24.9502,25.0061,20800.0
2013-08-14 11:30:00,31.34,31.41,31.29,31.32,32600.0,25.022,25.0779,24.9821,25.0061,32600.0
2013-08-14 12:00:00,31.34,31.55,31.32,31.55,17900.0,25.022,25.1897,25.0061,25.1897,17900.0
2013-08-14 12:30:00,31.54,31.56,31.48,31.5,14000.0,25.1817,25.1977,25.1338,25.1498,14000.0
2013-08-14 13:00:00,31.49,31.54,31.47,31.54,36900.0,25.1418,25.1817,25.1258,25.1817,36900.0
2013-08-14 13:30:00,31.52,31.57,31.48,31.51,12000.0,25.1657,25.2057,25.1338,25.1578,12000.0
2013-08-14 14:00:00,31.5,31.57,31.49,31.55,16800.0,25.1498,25.2057,25.1418,25.1897,16800.0
2013-08-14 14:30:00,31.53,31.59,31.53,31.57,29600.0,25.1737,25.2216,25.1737,25.2057,29600.0
2013-08-14 15:00:00,31.56,31.57,31.47,31.48,28600.0,25.1977,25.2057,25.1258,25.1338,28600.0
2013-08-14 15:30:00,31.48,31.53,31.43,31.5,61500.0,25.1338,25.1737,25.0939,25.1498,61500.0
2013-08-15 09:30:00,31.18,31.48,31.1,31.23,40700.0,24.8943,25.1338,24.8304,24.9342,40700.0
2013-08-15 10:00:00,31.25,31.33,31.17,31.27,21100.0,24.9502,25.014,24.8863,24.9661,21100.0
2013-08-15 10:30:00,31.27,31.38,31.23,31.32,25800.0,24.9661,25.054,24.9342,25.0061,25800.0
2013-08-15 11:00:00,31.32,31.35,31.26,31.29,15400.0,25.0061,25.03,24.9582,24.9821,15400.0
2013-08-15 11:30:00,31.27,31.29,31.11,31.11,30500.0,24.9661,24.9821,24.8384,24.8384,30500.0
2013-08-15 12:00:00,31.14,31.19,31.09,31.11,18700.0,24.8623,24.9023,24.8224,24.8384,18700.0
2013-08-15 12:30:00,31.13,31.13,30.97,31.04,15800.0,24.8544,24.8544,24.7266,24.7825,15800.0
2013-08-15 13:00:00,31.02,31.02,30.91,30.91,18800.0,24.7665,24.7665,24.6787,24.6787,18800.0
2013-08-15 13:30:00,30.92,30.97,30.9,30.92,9300.0,24.6867,24.7266,24.6707,24.6867,9300.0
2013-08-15 14:00:00,30.91,31.03,30.84,31.03,17900.0,24.6787,24.7745,24.6228,24.7745,17900.0
2013-08-15 14:30:00,31.03,31.08,30.97,31.03,17800.0,24.7745,24.8144,24.7266,24.7745,17800.0
2013-08-15 15:00:00,31.02,31.05,30.94,30.95,23500.0,24.7665,24.7905,24.7027,24.7106,23500.0
2013-08-15 15:30:00,30.95,31.02,30.93,30.99,65300.0,24.7106,24.7665,24.6947,24.7426,65300.0
2013-08-16 09:30:00,30.92,31.05,30.67,30.84,18500.0,24.6867,24.7905,24.4871,24.6228,18500.0
2013-08-16 10:00:00,30.87,30.98,30.79,30.97,12200.0,24.6468,24.7346,24.5829,24.7266,12200.0
2013-08-16 10:30:00,30.95,31.07,30.94,31.07,25700.0,24.7106,24.8065,24.7027,24.8065,25700.0
2013-08-16 11:00:00,31.06,31.14,31.01,31.1,49400.0,24.7985,24.8623,24.7586,24.8304,49400.0
2013-08-16 11:30:00,31.1,31.16,31.09,31.16,5500.0,24.8304,24.8783,24.8224,24.8783,5500.0
2013-08-16 12:00:00,31.15,31.18,31.11,31.15,4800.0,24.8703,24.8943,24.8384,24.8703,4800.0
2013-08-16 12:30:00,31.15,31.17,31.12,31.15,8200.0,24.8703,24.8863,24.8464,24.8703,8200.0
2013-08-16 13:00:00,31.14,31.16,31.05,31.09,86400.0,24.8623,24.8783,24.7905,24.8224,86400.0
2013-08-16 13:30:00,31.08,31.12,31.05,31.05,17400.0,24.8144,24.8464,24.7905,24.7905,17400.0
2013-08-16 14:00:00,31.05,31.08,30.98,31.05,8900.0,24.7905,24.8144,24.7346,24.7905,8900.0
2013-08-16 14:30:00,31.04,31.1,31.01,31.07,14300.0,24.7825,24.8304,24.7586,24.8065,14300.0
2013-08-16 15:00:00,31.09,31.09,31.03,31.05,18200.0,24.8224,24.8224,24.7745,24.7905,18200.0
2013-08-16 15:30:00,31.05,31.06,30.87,30.87,58400.0,24.7905,24.7985,24.6468,24.6468,58400.0
2013-08-19 09:30:00,30.78,30.95,30.64,30.9,13300.0,24.5749,24.7106,24.4631,24.6707,13300.0
2013-08-19 10:00:00,30.88,30.99,30.79,30.8,22800.0,24.6548,24.7426,24.5829,24.5909,22800.0
2013-08-19 10:30:00,30.81,30.84,30.69,30.76,19800.0,24.5989,24.6228,24.5031,24.559,19800.0
2013-08-19 11:00:00,30.76,30.78,30.69,30.73,22700.0,24.559,24.5749,24.5031,24.535,22700.0
2013-08-19 11:30:00,30.72,30.73,30.61,30.73,22900.0,24.527,24.535,24.4392,24.535,22900.0
2013-08-19 12:00:00,30.73,30.87,30.73,30.82,11600.0,24.535,24.6468,24.535,24.6069,11600.0
2013-08-19 12:30:00,30.81,30.86,30.76,30.81,27700.0,24.5989,24.6388,24.559,24.5989,27700.0
2013-08-19 13:00:00,30.8,30.82,30.73,30.75,9000.0,24.5909,24.6069,24.535,24.551,9000.0
2013-08-19 13:30:00,30.75,30.76,30.69,30.72,12900.0,24.551,24.559,24.5031,24.527,12900.0
2013-08-19 14:00:00,30.71,30.76,30.71,30.74,15300.0,24.519,24.559,24.519,24.543,15300.0
2013-08-19 14:30:00,30.76,30.78,30.67,30.7,51800.0,24.559,24.5749,24.4871,24.511,51800.0
2013-08-19 15:00:00,30.7,30.76,30.67,30.69,38300.0,24.511,24.559,24.4871,24.5031,38300.0
2013-08-19 15:30:00,30.69,30.78,30.66,30.74,124300.0,24.5031,24.5749,24.4791,24.543,124300.0
2013-08-20 09:30:00,30.73,30.82,30.66,30.73,20300.0,24.535,24.6069,24.4791,24.535,20300.0
2013-08-20 10:00:00,30.71,30.98,30.71,30.98,30100.0,24.519,24.7346,24.519,24.7346,30100.0
2013-08-20 10:30:00,30.98,31.06,30.91,30.92,39000.0,24.7346,24.7985,24.6787,24.6867,39000.0
2013-08-20 11:00:00,30.91,30.92,30.81,30.82,14500.0,24.6787,24.6867,24.5989,24.6069,14500.0
2013-08-20 11:30:00,30.82,30.88,30.8,30.84,20300.0,24.6069,24.6548,24.5909,24.6228,20300.0
2013-08-20 12:00:00,30.83,30.88,30.83,30.86,25500.0,24.6148,24.6548,24.6148,24.6388,25500.0
2013-08-20 12:30:00,30.85,30.86,30.8,30.82,18900.0,24.6308,24.6388,24.5909,24.6069,18900.0
2013-08-20 13:00:00,30.83,30.87,30.71,30.71,18600.0,24.6148,24.6468,24.519,24.519,18600.0
2013-08-20 13:30:00,30.71,30.74,30.69,30.73,28200.0,24.519,24.543,24.5031,24.535,28200.0
2013-08-20 14:00:00,30.73,30.85,30.73,30.85,20700.0,24.535,24.6308,24.535,24.6308,20700.0
2013-08-20 14:30:00,30.85,30.86,30.78,30.78,23100.0,24.6308,24.6388,24.5749,24.5749,23100.0
2013-08-20 15:00:00,30.78,30.84,30.78,30.83,23700.0,24.5749,24.6228,24.5749,24.6148,23700.0
2013-08-20 15:30:00,30.84,30.86,30.83,30.84,45900.0,24.6228,24.6388,24.6148,24.6228,45900.0
2013-08-21 09:30:00,30.77,30.9,30.53,30.81,33500.0,24.5669,24.6707,24.3753,24.5989,33500.0
2013-08-21 10:00:00,30.83,30.88,30.69,30.71,40800.0,24.6148,24.6548,24.5031,24.519,40800.0
2013-08-21 10:30:00,30.73,30.81,30.7,30.78,15100.0,24.535,24.5989,24.511,24.5749,15100.0
2013-08-21 11:00:00,30.78,30.78,30.63,30.65,15400.0,24.5749,24.5749,24.4552,24.4711,15400.0
2013-08-21 11:30:00,30.63,30.68,30.62,30.67,28100.0,24.4552,24.4951,24.4472,24.4871,28100.0
2013-08-21 12:00:00,30.71,30.77,30.7,30.77,4900.0,24.519,24.5669,24.511,24.5669,4900.0
2013-08-21 12:30:00,30.77,30.81,30.74,30.79,4700.0,24.5669,24.5989,24.543,24.5829,4700.0
2013-08-21 13:00:00,30.8,30.91,30.77,30.91,12300.0,24.5909,24.6787,24.5669,24.6787,12300.0
2013-08-21 13:30:00,30.9,30.92,30.86,30.88,6500.0,24.6707,24.6867,24.6388,24.6548,6500.0
2013-08-21 14:00:00,30.87,30.94,30.76,30.92,34400.0,24.6468,24.7027,24.559,24.6867,34400.0
2013-08-21 14:30:00,30.94,31.04,30.93,31.03,22200.0,24.7027,24.7825,24.6947,24.7745,22200.0
2013-08-21 15:00:00,31.0,31.0,30.9,30.9,15600.0,24.7506,24.7506,24.6707,24.6707,15600.0
2013-08-21 15:30:00,30.91,30.92,30.7,30.77,140000.0,24.6787,24.6867,24.511,24.5669,140000.0
2013-08-22 09:30:00,30.86,31.09,30.84,30.88,55100.0,24.6388,24.8224,24.6228,24.6548,55100.0
2013-08-22 10:00:00,30.87,31.03,30.85,30.91,49000.0,24.6468,24.7745,24.6308,24.6787,49000.0
2013-08-22 10:30:00,30.92,30.93,30.8,30.86,24100.0,24.6867,24.6947,24.5909,24.6388,24100.0
2013-08-22 11:00:00,30.86,31.0,30.86,30.92,32200.0,24.6388,24.7506,24.6388,24.6867,32200.0
2013-08-22 11:30:00,30.91,31.06,30.9,31.01,19800.0,24.6787,24.7985,24.6707,24.7586,19800.0
2013-08-22 12:00:00,31.0,31.13,30.98,31.04,20900.0,24.7506,24.8544,24.7346,24.7825,20900.0
2013-08-22 12:30:00,31.03,31.04,30.95,30.95,10900.0,24.7745,24.7825,24.7106,24.7106,10900.0
2013-08-22 13:00:00,30.95,31.06,30.91,31.03,10900.0,24.7106,24.7985,24.6787,24.7745,10900.0
2013-08-22 13:30:00,31.06,31.06,30.94,30.97,11200.0,24.7985,24.7985,24.7027,24.7266,11200.0
2013-08-22 14:00:00,30.95,31.09,30.92,31.09,21200.0,24.7106,24.8224,24.6867,24.8224,21200.0
2013-08-22 14:30:00,31.09,31.09,30.98,31.02,22800.0,24.8224,24.8224,24.7346,24.7665,22800.0
2013-08-22 15:00:00,30.97,31.16,30.86,31.13,44200.0,24.7266,24.8783,24.6388,24.8544,44200.0
2013-08-22 15:30:00,31.14,31.19,31.09,31.19,76500.0,24.8623,24.9023,24.8224,24.9023,76500.0
2013-08-23 09:30:00,31.19,31.23,30.88,30.95,23000.0,24.9023,24.9342,24.6548,24.7106,23000.0
2013-08-23 10:00:00,30.94,30.95,30.82,30.86,16500.0,24.7027,24.7106,24.6069,24.6388,16500.0
2013-08-23 10:30:00,30.84,31.01,30.84,30.99,13600.0,24.6228,24.7586,24.6228,24.7426,13600.0
2013-08-23 11:00:00,30.99,31.0,30.88,30.88,11400.0,24.7426,24.7506,24.6548,24.6548,11400.0
2013-08-23 11:30:00,30.89,30.96,30.86,30.87,9000.0,24.6627,24.7186,24.6388,24.6468,9000.0
2013-08-23 12:00:00,30.88,30.93,30.86,30.93,14900.0,24.6548,24.6947,24.6388,24.6947,14900.0
2013-08-23 12:30:00,30.91,31.0,30.9,30.93,12000.0,24.6787,24.7506,24.6707,24.6947,12000.0
2013-08-23 13:00:00,30.93,30.93,30.84,30.84,7700.0,24.6947,24.6947,24.6228,24.6228,7700.0
2013-08-23 13:30:00,30.84,30.85,30.81,30.81,7000.0,24.6228,24.6308,24.5989,24.5989,7000.0
2013-08-23 14:00:00,30.81,30.83,30.77,30.77,11600.0,24.5989,24.6148,24.5669,24.5669,11600.0
2013-08-23 14:30:00,30.77,30.8,30.76,30.78,15000.0,24.5669,24.5909,24.559,24.5749,15000.0
2013-08-23 15:00:00,30.77,30.81,30.76,30.79,23300.0,24.5669,24.5989,24.559,24.5829,23300.0
2013-08-23 15:30:00,30.8,30.87,30.78,30.83,54900.0,24.5909,24.6468,24.5749,24.6148,54900.0
2013-08-26 09:30:00,30.63,30.74,30.51,30.55,15800.0,24.656,24.7446,24.5594,24.5916,15800.0
2013-08-26 10:00:00,30.52,30.72,30.52,30.66,21600.0,24.5675,24.7285,24.5675,24.6802,21600.0
2013-08-26 10:30:00,30.67,30.67,30.57,30.61,15400.0,24.6882,24.6882,24.6077,24.6399,15400.0
2013-08-26 11:00:00,30.6,30.65,30.55,30.62,38500.0,24.6319,24.6721,24.5916,24.648,38500.0
2013-08-26 11:30:00,30.62,30.63,30.59,30.59,15800.0,24.648,24.656,24.6238,24.6238,15800.0
2013-08-26 12:00:00,30.61,30.61,30.45,30.5,14300.0,24.6399,24.6399,24.5111,24.5514,14300.0
2013-08-26 12:30:00,30.53,30.54,30.48,30.52,10000.0,24.5755,24.5836,24.5353,24.5675,10000.0
2013-08-26 13:00:00,30.51,30.55,30.46,30.47,9700.0,24.5594,24.5916,24.5192,24.5272,9700.0
2013-08-26 13:30:00,30.47,30.48,30.41,30.43,12300.0,24.5272,24.5353,24.4789,24.495,12300.0
2013-08-26 14:00:00,30.45,30.45,30.4,30.4,15700.0,24.5111,24.5111,24.4709,24.4709,15700.0
2013-08-26 14:30:00,30.4,30.44,30.39,30.44,26200.0,24.4709,24.5031,24.4628,24.5031,26200.0
2013-08-26 15:00:00,30.46,30.46,30.28,30.33,26300.0,24.5192,24.5192,24.3743,24.4145,26300.0
2013-08-26 15:30:00,30.33,30.44,30.32,30.43,108000.0,24.4145,24.5031,24.4065,24.495,108000.0
2013-08-27 09:30:00,30.31,30.45,30.28,30.4,28200.0,24.3984,24.5111,24.3743,24.4709,28200.0
2013-08-27 10:00:00,30.4,30.4,30.3,30.3,12300.0,24.4709,24.4709,24.3904,24.3904,12300.0
2013-08-27 10:30:00,30.31,30.41,30.28,30.41,35800.0,24.3984,24.4789,24.3743,24.4789,35800.0
2013-08-27 11:00:00,30.41,30.43,30.37,30.42,16700.0,24.4789,24.495,24.4467,24.487,16700.0
2013-08-27 11:30:00,30.39,30.4,30.28,30.3,8300.0,24.4628,24.4709,24.3743,24.3904,8300.0
2013-08-27 12:00:00,30.29,30.29,30.21,30.22,8500.0,24.3823,24.3823,24.3179,24.326,8500.0
2013-08-27 12:30:00,30.25,30.27,30.22,30.24,2900.0,24.3501,24.3662,24.326,24.3421,2900.0
2013-08-27 13:00:00,30.22,30.24,30.18,30.18,22800.0,24.326,24.3421,24.2938,24.2938,22800.0
2013-08-27 13:30:00,30.2,30.24,30.18,30.22,6500.0,24.3099,24.3421,24.2938,24.326,6500.0
2013-08-27 14:00:00,30.21,30.23,30.16,30.18,58000.0,24.3179,24.334,24.2777,24.2938,58000.0
2013-08-27 14:30:00,30.18,30.24,30.15,30.18,105000.0,24.2938,24.3421,24.2696,24.2938,105000.0
2013-08-27 15:00:00,30.18,30.25,30.18,30.19,98500.0,24.2938,24.3501,24.2938,24.3018,98500.0
2013-08-27 15:30:00,30.2,30.21,30.1,30.18,356600.0,24.3099,24.3179,24.2294,24.2938,356600.0
2013-08-28 09:30:00,30.15,30.27,30.05,30.19,39700.0,24.2696,24.3662,24.1891,24.3018,39700.0
2013-08-28 10:00:00,30.18,30.2,30.02,30.02,83300.0,24.2938,24.3099,24.165,24.165,83300.0
2013-08-28 10:30:00,30.04,30.05,29.92,29.98,17300.0,24.1811,24.1891,24.0845,24.1328,17300.0
2013-08-28 11:00:00,29.99,30.03,29.98,30.0,18400.0,24.1408,24.173,24.1328,24.1489,18400.0
2013-08-28 11:30:00,30.0,30.08,29.99,30.05,11600.0,24.1489,24.2133,24.1408,24.1891,11600.0
2013-08-28 12:00:00,30.06,30.1,30.03,30.1,13900.0,24.1972,24.2294,24.173,24.2294,13900.0
2013-08-28 12:30:00,30.09,30.14,30.07,30.13,19400.0,24.2213,24.2616,24.2052,24.2535,19400.0
2013-08-28 13:00:00,30.13,30.13,30.03,30.09,44500.0,24.2535,24.2535,24.173,24.2213,44500.0
2013-08-28 13:30:00,30.09,30.12,30.01,30.04,38300.0,24.2213,24.2455,24.1569,24.1811,38300.0
2013-08-28 14:00:00,30.03,30.04,29.98,30.0,24500.0,24.173,24.1811,24.1328,24.1489,24500.0
2013-08-28 14:30:00,30.0,30.05,30.0,30.04,23600.0,24.1489,24.1891,24.1489,24.1811,23600.0
2013-08-28 15:00:00,30.04,30.13,30.03,30.07,46300.0,24.1811,24.2535,24.173,24.2052,46300.0
2013-08-28 15:30:00,30.07,30.07,29.99,30.0,74900.0,24.2052,24.2052,24.1408,24.1489,74900.0
2013-08-29 09:30:00,29.98,30.24,29.98,30.23,13700.0,24.1328,24.3421,24.1328,24.334,13700.0
2013-08-29 10:00:00,30.21,30.23,30.12,30.16,11600.0,24.3179,24.334,24.2455,24.2777,11600.0
2013-08-29 10:30:00,30.16,30.21,30.11,30.12,16900.0,24.2777,24.3179,24.2374,24.2455,16900.0
2013-08-29 11:00:00,30.12,30.12,29.95,29.99,22000.0,24.2455,24.2455,24.1086,24.1408,22000.0
2013-08-29 11:30:00,29.99,30.03,29.99,30.03,6700.0,24.1408,24.173,24.1408,24.173,6700.0
2013-08-29 12:00:00,30.03,30.03,29.96,29.99,7100.0,24.173,24.173,24.1167,24.1408,7100.0
2013-08-29 12:30:00,29.96,29.98,29.88,29.96,30200.0,24.1167,24.1328,24.0523,24.1167,30200.0
2013-08-29 13:00:00,29.96,30.0,29.92,29.92,18200.0,24.1167,24.1489,24.0845,24.0845,18200.0
2013-08-29 13:30:00,29.92,29.97,29.92,29.95,54100.0,24.0845,24.1247,24.0845,24.1086,54100.0
2013-08-29 14:00:00,29.96,30.0,29.95,29.98,16300.0,24.1167,24.1489,24.1086,24.1328,16300.0
2013-08-29 14:30:00,29.99,30.03,29.97,29.97,18700.0,24.1408,24.173,24.1247,24.1247,18700.0
2013-08-29 15:00:00,29.98,30.02,29.97,30.0,46900.0,24.1328,24.165,24.1247,24.1489,46900.0
2013-08-29 15:30:00,30.0,30.0,29.91,29.91,62800.0,24.1489,24.1489,24.0764,24.0764,62800.0
2013-08-30 09:30:00,29.91,29.98,29.73,29.9,15500.0,24.0764,24.1328,23.9315,24.0684,15500.0
2013-08-30 10:00:00,29.9,29.9,29.77,29.77,17200.0,24.0684,24.0684,23.9637,23.9637,17200.0
2013-08-30 10:30:00,29.79,29.8,29.72,29.73,24400.0,23.9798,23.9879,23.9235,23.9315,24400.0
2013-08-30 11:00:00,29.72,29.75,29.67,29.67,30400.0,23.9235,23.9476,23.8832,23.8832,30400.0
2013-08-30 11:30:00,29.7,29.72,29.58,29.59,19300.0,23.9074,23.9235,23.8108,23.8188,19300.0
2013-08-30 12:00:00,29.58,29.69,29.58,29.69,11800.0,23.8108,23.8993,23.8108,23.8993,11800.0
2013-08-30 12:30:00,29.69,29.7,29.61,29.63,22700.0,23.8993,23.9074,23.8349,23.851,22700.0
2013-08-30 13:00:00,29.63,29.68,29.54,29.59,26900.0,23.851,23.8913,23.7786,23.8188,26900.0
2013-08-30 13:30:00,29.59,29.62,29.55,29.6,15000.0,23.8188,23.843,23.7866,23.8269,15000.0
2013-08-30 14:00:00,29.58,29.59,29.56,29.58,12600.0,23.8108,23.8188,23.7947,23.8108,12600.0
2013-08-30 14:30:00,29.56,29.59,29.51,29.51,26100.0,23.7947,23.8188,23.7544,23.7544,26100.0
2013-08-30 15:00:00,29.51,29.56,29.48,29.52,22500.0,23.7544,23.7947,23.7303,23.7625,22500.0
2013-08-30 15:30:00,29.52,29.52,29.39,29.45,107800.0,23.7625,23.7625,23.6579,23.7061,107800.0
2013-09-03 09:30:00,29.7,29.98,29.49,29.58,30600.0,23.9074,24.1328,23.7383,23.8108,30600.0
2013-09-03 10:00:00,29.54,29.55,29.32,29.32,40500.0,23.7786,23.7866,23.6015,23.6015,40500.0
2013-09-03 10:30:00,29.31,29.66,29.27,29.65,41900.0,23.5935,23.8752,23.5613,23.8671,41900.0
2013-09-03 11:00:00,29.65,29.71,29.37,29.42,74700.0,23.8671,23.9154,23.6418,23.682,74700.0
2013-09-03 11:30:00,29.42,29.57,29.42,29.52,37100.0,23.682,23.8027,23.682,23.7625,37100.0
2013-09-03 12:00:00,29.49,29.55,29.41,29.49,20400.0,23.7383,23.7866,23.674,23.7383,20400.0
2013-09-03 12:30:00,29.49,29.49,29.4,29.4,24700.0,23.7383,23.7383,23.6659,23.6659,24700.0
2013-09-03 13:00:00,29.39,29.39,29.25,29.29,27900.0,23.6579,23.6579,23.5452,23.5774,27900.0
2013-09-03 13:30:00,29.3,29.3,29.07,29.08,28400.0,23.5854,23.5854,23.4003,23.4083,28400.0
2013-09-03 14:00:00,29.1,29.22,29.01,29.05,39100.0,23.4244,23.521,23.352,23.3842,39100.0
2013-09-03 14:30:00,29.05,29.13,28.94,29.13,44300.0,23.3842,23.4486,23.2956,23.4486,44300.0
2013-09-03 15:00:00,29.13,29.25,29.12,29.18,39400.0,23.4486,23.5452,23.4405,23.4888,39400.0
2013-09-03 15:30:00,29.18,29.3,29.14,29.19,164900.0,23.4888,23.5854,23.4566,23.4969,164900.0
2013-09-04 09:30:00,29.26,29.48,29.19,29.42,20700.0,23.5532,23.7303,23.4969,23.682,20700.0
2013-09-04 10:00:00,29.43,29.51,29.38,29.43,31100.0,23.6901,23.7544,23.6498,23.6901,31100.0
2013-09-04 10:30:00,29.43,29.44,29.36,29.4,21300.0,23.6901,23.6981,23.6337,23.6659,21300.0
2013-09-04 11:00:00,29.4,29.43,29.38,29.39,18400.0,23.6659,23.6901,23.6498,23.6579,18400.0
2013-09-04 11:30:00,29.39,29.42,29.33,29.4,28000.0,23.6579,23.682,23.6096,23.6659,28000.0
2013-09-04 12:00:00,29.39,29.4,29.31,29.38,24900.0,23.6579,23.6659,23.5935,23.6498,24900.0
2013-09-04 12:30:00,29.39,29.43,29.35,29.37,19900.0,23.6579,23.6901,23.6257,23.6418,19900.0
2013-09-04 13:00:00,29.37,29.4,29.32,29.4,15800.0,23.6418,23.6659,23.6015,23.6659,15800.0
2013-09-04 13:30:00,29.4,29.41,29.36,29.37,20100.0,23.6659,23.674,23.6337,23.6418,20100.0
2013-09-04 14:00:00,29.37,29.39,29.29,29.3,21300.0,23.6418,23.6579,23.5774,23.5854,21300.0
2013-09-04 14:30:00,29.3,29.36,29.27,29.31,33000.0,23.5854,23.6337,23.5613,23.5935,33000.0
2013-09-04 15:00:00,29.31,29.48,29.3,29.36,47400.0,23.5935,23.7303,23.5854,23.6337,47400.0
2013-09-04 15:30:00,29.36,29.44,29.32,29.38,100700.0,23.6337,23.6981,23.6015,23.6498,100700.0
2013-09-05 09:30:00,29.33,29.6,29.33,29.37,31700.0,23.6096,23.8269,23.6096,23.6418,31700.0
2013-09-05 10:00:00,29.38,29.39,29.29,29.36,26100.0,23.6498,23.6579,23.5774,23.6337,26100.0
2013-09-05 10:30:00,29.35,29.42,29.29,29.39,26000.0,23.6257,23.682,23.5774,23.6579,26000.0
2013-09-05 11:00:00,29.37,29.46,29.33,29.46,13600.0,23.6418,23.7142,23.6096,23.7142,13600.0
2013-09-05 11:30:00,29.47,29.54,29.47,29.5,10600.0,23.7222,23.7786,23.7222,23.7464,10600.0
2013-09-05 12:00:00,29.5,29.5,29.42,29.44,16100.0,23.7464,23.7464,23.682,23.6981,16100.0
2013-09-05 12:30:00,29.44,29.49,29.44,29.48,35200.0,23.6981,23.7383,23.6981,23.7303,35200.0
2013-09-05 13:00:00,29.47,29.48,29.45,29.47,12500.0,23.7222,23.7303,23.7061,23.7222,12500.0
2013-09-05 13:30:00,29.47,29.47,29.38,29.39,20100.0,23.7222,23.7222,23.6498,23.6579,20100.0
2013-09-05 14:00:00,29.39,29.47,29.39,29.46,7400.0,23.6579,23.7222,23.6579,23.7142,7400.0
2013-09-05 14:30:00,29.47,29.48,29.44,29.45,15500.0,23.7222,23.7303,23.6981,23.7061,15500.0
2013-09-05 15:00:00,29.45,29.46,29.39,29.4,33000.0,23.7061,23.7142,23.6579,23.6659,33000.0
2013-09-05 15:30:00,29.4,29.47,29.39,29.45,169200.0,23.6659,23.7222,23.6579,23.7061,169200.0
2013-09-06 09:30:00,29.49,29.56,29.2,29.25,16500.0,23.7383,23.7947,23.5049,23.5452,16500.0
2013-09-06 10:00:00,29.23,29.31,29.08,29.2,32000.0,23.5291,23.5935,23.4083,23.5049,32000.0
2013-09-06 10:30:00,29.2,29.36,29.2,29.34,26800.0,23.5049,23.6337,23.5049,23.6176,26800.0
2013-09-06 11:00:00,29.37,29.37,29.27,29.28,20500.0,23.6418,23.6418,23.5613,23.5693,20500.0
2013-09-06 11:30:00,29.28,29.3,29.26,29.3,16700.0,23.5693,23.5854,23.5532,23.5854,16700.0
2013-09-06 12:00:00,29.32,29.41,29.32,29.41,7800.0,23.6015,23.674,23.6015,23.674,7800.0
2013-09-06 12:30:00,29.41,29.45,29.39,29.4,22500.0,23.674,23.7061,23.6579,23.6659,22500.0
2013-09-06 13:00:00,29.4,29.43,29.34,29.34,44900.0,23.6659,23.6901,23.6176,23.6176,44900.0
2013-09-06 13:30:00,29.34,29.44,29.3,29.42,95200.0,23.6176,23.6981,23.5854,23.682,95200.0
2013-09-06 14:00:00,29.42,29.43,29.38,29.39,17100.0,23.682,23.6901,23.6498,23.6579,17100.0
2013-09-06 14:30:00,29.4,29.42,29.37,29.41,15500.0,23.6659,23.682,23.6418,23.674,15500.0
2013-09-06 15:00:00,29.41,29.42,29.32,29.42,48200.0,23.674,23.682,23.6015,23.682,48200.0
2013-09-06 15:30:00,29.42,29.42,29.28,29.33,82700.0,23.682,23.682,23.5693,23.6096,82700.0
2013-09-09 09:30:00,29.43,29.68,29.31,29.66,23600.0,23.6901,23.8913,23.5935,23.8752,23600.0
2013-09-09 10:00:00,29.66,29.68,29.59,29.61,18000.0,23.8752,23.8913,23.8188,23.8349,18000.0
2013-09-09 10:30:00,29.61,29.61,29.49,29.5,17800.0,23.8349,23.8349,23.7383,23.7464,17800.0
2013-09-09 11:00:00,29.51,29.55,29.41,29.45,18400.0,23.7544,23.7866,23.674,23.7061,18400.0
2013-09-09 11:30:00,29.45,29.52,29.41,29.43,16500.0,23.7061,23.7625,23.674,23.6901,16500.0
2013-09-09 12:00:00,29.43,29.54,29.43,29.51,11000.0,23.6901,23.7786,23.6901,23.7544,11000.0
2013-09-09 12:30:00,29.52,29.52,29.48,29.5,7700.0,23.7625,23.7625,23.7303,23.7464,7700.0
2013-09-09 13:00:00,29.5,29.55,29.5,29.52,11400.0,23.7464,23.7866,23.7464,23.7625,11400.0
2013-09-09 13:30:00,29.51,29.59,29.51,29.59,10700.0,23.7544,23.8188,23.7544,23.8188,10700.0
2013-09-09 14:00:00,29.59,29.62,29.58,29.58,11900.0,23.8188,23.843,23.8108,23.8108,11900.0
2013-09-09 14:30:00,29.59,29.62,29.57,29.58,13000.0,23.8188,23.843,23.8027,23.8108,13000.0
2013-09-09 15:00:00,29.58,29.63,29.56,29.61,27300.0,23.8108,23.851,23.7947,23.8349,27300.0
2013-09-09 15:30:00,29.6,29.64,29.59,29.62,56000.0,23.8269,23.8591,23.8188,23.843,56000.0
2013-09-10 09:30:00,29.84,30.0,29.75,29.97,36100.0,24.0201,24.1489,23.9476,24.1247,36100.0
2013-09-10 10:00:00,29.98,30.04,29.94,30.04,30000.0,24.1328,24.1811,24.1006,24.1811,30000.0
2013-09-10 10:30:00,30.04,30.08,30.0,30.02,20900.0,24.1811,24.2133,24.1489,24.165,20900.0
2013-09-10 11:00:00,30.02,30.18,30.02,30.17,43800.0,24.165,24.2938,24.165,24.2857,43800.0
2013-09-10 11:30:00,30.16,30.21,30.13,30.2,33900.0,24.2777,24.3179,24.2535,24.3099,33900.0
2013-09-10 12:00:00,30.19,30.33,30.19,30.3,35100.0,24.3018,24.4145,24.3018,24.3904,35100.0
2013-09-10 12:30:00,30.3,30.34,30.27,30.33,82700.0,24.3904,24.4226,24.3662,24.4145,82700.0
2013-09-10 13:00:00,30.32,30.4,30.32,30.37,28100.0,24.4065,24.4709,24.4065,24.4467,28100.0
2013-09-10 13:30:00,30.37,30.47,30.35,30.35,77200.0,24.4467,24.5272,24.4306,24.4306,77200.0
2013-09-10 14:00:00,30.35,30.42,30.34,30.41,28400.0,24.4306,24.487,24.4226,24.4789,28400.0
2013-09-10 14:30:00,30.41,30.48,30.4,30.47,32400.0,24.4789,24.5353,24.4709,24.5272,32400.0
2013-09-10 15:00:00,30.47,30.5,30.42,30.48,51500.0,24.5272,24.5514,24.487,24.5353,51500.0
2013-09-10 15:30:00,30.48,30.58,30.45,30.58,164100.0,24.5353,24.6158,24.5111,24.6158,164100.0
2013-09-11 09:30:00,30.59,30.76,30.48,30.72,41700.0,24.6238,24.7607,24.5353,24.7285,41700.0
2013-09-11 10:00:00,30.72,30.81,30.68,30.72,63600.0,24.7285,24.8009,24.6963,24.7285,63600.0
2013-09-11 10:30:00,30.72,30.81,30.65,30.65,39900.0,24.7285,24.8009,24.6721,24.6721,39900.0
2013-09-11 11:00:00,30.66,30.7,30.64,30.65,19000.0,24.6802,24.7124,24.6641,24.6721,19000.0
2013-09-11 11:30:00,30.65,30.69,30.63,30.65,19800.0,24.6721,24.7043,24.656,24.6721,19800.0
2013-09-11 12:00:00,30.65,30.69,30.64,30.68,9100.0,24.6721,24.7043,24.6641,24.6963,9100.0
2013-09-11 12:30:00,30.69,30.72,30.67,30.7,19900.0,24.7043,24.7285,24.6882,24.7124,19900.0
2013-09-11 13:00:00,30.7,30.72,30.67,30.67,23600.0,24.7124,24.7285,24.6882,24.6882,23600.0
2013-09-11 13:30:00,30.67,30.69,30.65,30.65,14900.0,24.6882,24.7043,24.6721,24.6721,14900.0
2013-09-11 14:00:00,30.65,30.71,30.64,30.69,32300.0,24.6721,24.7204,24.6641,24.7043,32300.0
2013-09-11 14:30:00,30.68,30.69,30.65,30.66,28900.0,24.6963,24.7043,24.6721,24.6802,28900.0
2013-09-11 15:00:00,30.65,30.67,30.63,30.63,45500.0,24.6721,24.6882,24.656,24.656,45500.0
2013-09-11 15:30:00,30.63,30.7,30.63,30.68,127100.0,24.656,24.7124,24.656,24.6963,127100.0
2013-09-12 09:30:00,30.72,30.8,30.64,30.71,10300.0,24.7285,24.7928,24.6641,24.7204,10300.0
2013-09-12 10:00:00,30.66,30.81,30.66,30.76,11700.0,24.6802,24.8009,24.6802,24.7607,11700.0
2013-09-12 10:30:00,30.77,30.81,30.77,30.77,13100.0,24.7687,24.8009,24.7687,24.7687,13100.0
2013-09-12 11:00:00,30.77,30.8,30.63,30.64,11900.0,24.7687,24.7928,24.656,24.6641,11900.0
2013-09-12 11:30:00,30.64,30.64,30.47,30.5,12600.0,24.6641,24.6641,24.5272,24.5514,12600.0
2013-09-12 12:00:00,30.49,30.52,30.46,30.51,12200.0,24.5433,24.5675,24.5192,24.5594,12200.0
2013-09-12 12:30:00,30.5,30.58,30.49,30.56,15300.0,24.5514,24.6158,24.5433,24.5997,15300.0
2013-09-12 13:00:00,30.56,30.57,30.53,30.56,9900.0,24.5997,24.6077,24.5755,24.5997,9900.0
2013-09-12 13:30:00,30.57,30.7,30.53,30.69,26200.0,24.6077,24.7124,24.5755,24.7043,26200.0
2013-09-12 14:00:00,30.7,30.79,30.69,30.76,46100.0,24.7124,24.7848,24.7043,24.7607,46100.0
2013-09-12 14:30:00,30.77,30.78,30.75,30.76,20400.0,24.7687,24.7767,24.7526,24.7607,20400.0
2013-09-12 15:00:00,30.75,30.77,30.75,30.76,27400.0,24.7526,24.7687,24.7526,24.7607,27400.0
2013-09-12 15:30:00,30.77,30.78,30.69,30.7,115400.0,24.7687,24.7767,24.7043,24.7124,115400.0
2013-09-13 09:30:00,30.8,31.0,30.67,30.97,23300.0,24.7928,24.9538,24.6882,24.9297,23300.0
2013-09-13 10:00:00,31.0,31.0,30.74,30.74,18500.0,24.9538,24.9538,24.7446,24.7446,18500.0
2013-09-13 10:30:00,30.76,30.9,30.76,30.9,16200.0,24.7607,24.8733,24.7607,24.8733,16200.0
2013-09-13 11:00:00,30.89,30.89,30.81,30.86,16000.0,24.8653,24.8653,24.8009,24.8411,16000.0
2013-09-13 11:30:00,30.87,30.87,30.78,30.82,7600.0,24.8492,24.8492,24.7767,24.8089,7600.0
2013-09-13 12:00:00,30.84,30.86,30.83,30.83,12700.0,24.825,24.8411,24.817,24.817,12700.0
2013-09-13 12:30:00,30.83,30.84,30.77,30.78,10400.0,24.817,24.825,24.7687,24.7767,10400.0
2013-09-13 13:00:00,30.77,30.81,30.76,30.79,10300.0,24.7687,24.8009,24.7607,24.7848,10300.0
2013-09-13 13:30:00,30.79,30.82,30.77,30.8,18700.0,24.7848,24.8089,24.7687,24.7928,18700.0
2013-09-13 14:00:00,30.8,30.82,30.78,30.8,18400.0,24.7928,24.8089,24.7767,24.7928,18400.0
2013-09-13 14:30:00,30.78,30.8,30.75,30.78,15900.0,24.7767,24.7928,24.7526,24.7767,15900.0
2013-09-13 15:00:00,30.78,30.78,30.76,30.78,71500.0,24.7767,24.7767,24.7607,24.7767,71500.0
2013-09-13 15:30:00,30.78,30.83,30.75,30.82,74900.0,24.7767,24.817,24.7526,24.8089,74900.0
2013-09-16 09:30:00,31.15,31.25,31.09,31.15,23600.0,25.0746,25.1551,25.0263,25.0746,23600.0
2013-09-16 10:00:00,31.16,31.18,31.1,31.1,15400.0,25.0826,25.0987,25.0343,25.0343,15400.0
2013-09-16 10:30:00,31.11,31.14,31.04,31.04,15800.0,25.0424,25.0665,24.986,24.986,15800.0
2013-09-16 11:00:00,31.03,31.27,31.03,31.26,57000.0,24.978,25.1712,24.978,25.1631,57000.0
2013-09-16 11:30:00,31.27,31.46,31.26,31.29,109700.0,25.1712,25.3241,25.1631,25.1873,109700.0
2013-09-16 12:00:00,31.3,31.33,31.08,31.31,90000.0,25.1953,25.2195,25.0182,25.2034,90000.0
2013-09-16 12:30:00,31.31,31.35,31.25,31.3,29300.0,25.2034,25.2356,25.1551,25.1953,29300.0
2013-09-16 13:00:00,31.29,31.39,31.19,31.22,95500.0,25.1873,25.2678,25.1068,25.1309,95500.0
2013-09-16 13:30:00,31.21,31.24,31.1,31.24,21800.0,25.1229,25.147,25.0343,25.147,21800.0
2013-09-16 14:00:00,31.25,31.25,31.14,31.19,18500.0,25.1551,25.1551,25.0665,25.1068,18500.0
2013-09-16 14:30:00,31.19,31.26,31.11,31.14,91400.0,25.1068,25.1631,25.0424,25.0665,91400.0
2013-09-16 15:00:00,31.14,31.24,31.12,31.2,86200.0,25.0665,25.147,25.0504,25.1148,86200.0
2013-09-16 15:30:00,31.2,31.22,31.18,31.21,136200.0,25.1148,25.1309,25.0987,25.1229,136200.0
2013-09-17 09:30:00,31.11,31.32,31.06,31.25,26900.0,25.0424,25.2114,25.0021,25.1551,26900.0
2013-09-17 10:00:00,31.22,31.27,31.16,31.25,9900.0,25.1309,25.1712,25.0826,25.1551,9900.0
2013-09-17 10:30:00,31.26,31.26,31.17,31.17,18800.0,25.1631,25.1631,25.0907,25.0907,18800.0
2013-09-17 11:00:00,31.17,31.23,31.12,31.15,14700.0,25.0907,25.139,25.0504,25.0746,14700.0
2013-09-17 11:30:00,31.13,31.13,31.06,31.11,13700.0,25.0585,25.0585,25.0021,25.0424,13700.0
2013-09-17 12:00:00,31.13,31.16,31.12,31.14,11600.0,25.0585,25.0826,25.0504,25.0665,11600.0
2013-09-17 12:30:00,31.13,31.13,31.06,31.08,19300.0,25.0585,25.0585,25.0021,25.0182,19300.0
2013-09-17 13:00:00,31.08,31.08,31.02,31.05,17600.0,25.0182,25.0182,24.9699,24.9941,17600.0
2013-09-17 13:30:00,31.06,31.13,31.05,31.12,19100.0,25.0021,25.0585,24.9941,25.0504,19100.0
2013-09-17 14:00:00,31.11,31.17,31.1,31.16,17700.0,25.0424,25.0907,25.0343,25.0826,17700.0
2013-09-17 14:30:00,31.15,31.18,31.11,31.17,16400.0,25.0746,25.0987,25.0424,25.0907,16400.0
2013-09-17 15:00:00,31.16,31.22,31.12,31.21,26800.0,25.0826,25.1309,25.0504,25.1229,26800.0
2013-09-17 15:30:00,31.21,31.29,31.21,31.27,57400.0,25.1229,25.1873,25.1229,25.1712,57400.0
2013-09-18 09:30:00,31.19,31.35,31.15,31.35,95300.0,25.1068,25.2356,25.0746,25.2356,95300.0
2013-09-18 10:00:00,31.34,31.35,31.19,31.21,44400.0,25.2275,25.2356,25.1068,25.1229,44400.0
2013-09-18 10:30:00,31.21,31.23,31.05,31.16,234800.0,25.1229,25.139,24.9941,25.0826,234800.0
2013-09-18 11:00:00,31.16,31.22,31.11,31.17,22000.0,25.0826,25.1309,25.0424,25.0907,22000.0
2013-09-18 11:30:00,31.18,31.18,31.11,31.16,22300.0,25.0987,25.0987,25.0424,25.0826,22300.0
2013-09-18 12:00:00,31.16,31.16,31.08,31.09,49000.0,25.0826,25.0826,25.0182,25.0263,49000.0
2013-09-18 12:30:00,31.1,31.17,31.1,31.16,14100.0,25.0343,25.0907,25.0343,25.0826,14100.0
2013-09-18 13:00:00,31.17,31.2,31.15,31.2,13800.0,25.0907,25.1148,25.0746,25.1148,13800.0
2013-09-18 13:30:00,31.2,31.2,31.09,31.13,81300.0,25.1148,25.1148,25.0263,25.0585,81300.0
2013-09-18 14:00:00,31.13,31.37,31.13,31.2,181500.0,25.0585,25.2517,25.0585,25.1148,181500.0
2013-09-18 14:30:00,31.2,31.28,31.2,31.25,82100.0,25.1148,25.1792,25.1148,25.1551,82100.0
2013-09-18 15:00:00,31.26,31.32,31.16,31.29,43600.0,25.1631,25.2114,25.0826,25.1873,43600.0
2013-09-18 15:30:00,31.29,31.33,31.29,31.31,97300.0,25.1873,25.2195,25.1873,25.2034,97300.0
2013-09-19 09:30:00,31.42,31.49,31.35,31.45,50700.0,25.2919,25.3483,25.2356,25.3161,50700.0
2013-09-19 10:00:00,31.45,31.51,31.4,31.44,67200.0,25.3161,25.3644,25.2758,25.308,67200.0
2013-09-19 10:30:00,31.46,31.55,31.44,31.49,17600.0,25.3241,25.3966,25.308,25.3483,17600.0
2013-09-19 11:00:00,31.49,31.55,31.48,31.52,17700.0,25.3483,25.3966,25.3402,25.3724,17700.0
2013-09-19 11:30:00,31.53,31.56,31.47,31.49,28200.0,25.3805,25.4046,25.3322,25.3483,28200.0
2013-09-19 12:00:00,31.5,31.58,31.49,31.5,22100.0,25.3563,25.4207,25.3483,25.3563,22100.0
2013-09-19 12:30:00,31.5,31.51,31.46,31.5,22000.0,25.3563,25.3644,25.3241,25.3563,22000.0
2013-09-19 13:00:00,31.5,31.56,31.47,31.48,44800.0,25.3563,25.4046,25.3322,25.3402,44800.0
2013-09-19 13:30:00,31.49,31.58,31.49,31.52,13600.0,25.3483,25.4207,25.3483,25.3724,13600.0
2013-09-19 14:00:00,31.52,31.61,31.49,31.59,51300.0,25.3724,25.4449,25.3483,25.4288,51300.0
2013-09-19 14:30:00,31.58,31.62,31.57,31.6,18700.0,25.4207,25.4529,25.4127,25.4368,18700.0
2013-09-19 15:00:00,31.6,31.61,31.54,31.54,24400.0,25.4368,25.4449,25.3885,25.3885,24400.0
2013-09-19 15:30:00,31.54,31.55,31.46,31.52,143500.0,25.3885,25.3966,25.3241,25.3724,143500.0
2013-09-20 09:30:00,31.61,31.72,31.46,31.46,110400.0,25.4449,25.5334,25.3241,25.3241,110400.0
2013-09-20 10:00:00,31.47,31.49,31.35,31.36,49900.0,25.3322,25.3483,25.2356,25.2436,49900.0
2013-09-20 10:30:00,31.36,31.4,31.33,31.37,27300.0,25.2436,25.2758,25.2195,25.2517,27300.0
2013-09-20 11:00:00,31.38,31.41,31.22,31.25,37100.0,25.2597,25.2839,25.1309,25.1551,37100.0
2013-09-20 11:30:00,31.25,31.28,31.22,31.22,24400.0,25.1551,25.1792,25.1309,25.1309,24400.0
2013-09-20 12:00:00,31.21,31.26,31.15,31.24,21300.0,25.1229,25.1631,25.0746,25.147,21300.0
2013-09-20 12:30:00,31.24,31.26,31.24,31.25,8700.0,25.147,25.1631,25.147,25.1551,8700.0
2013-09-20 13:00:00,31.24,31.34,31.24,31.34,33300.0,25.147,25.2275,25.147,25.2275,33300.0
2013-09-20 13:30:00,31.35,31.36,31.21,31.21,30900.0,25.2356,25.2436,25.1229,25.1229,30900.0
2013-09-20 14:00:00,31.21,31.23,31.18,31.2,18700.0,25.1229,25.139,25.0987,25.1148,18700.0
2013-09-20 14:30:00,31.21,31.27,31.15,31.21,25000.0,25.1229,25.1712,25.0746,25.1229,25000.0
2013-09-20 15:00:00,31.21,31.25,31.19,31.22,47600.0,25.1229,25.1551,25.1068,25.1309,47600.0
2013-09-20 15:30:00,31.21,31.31,31.19,31.21,101800.0,25.1229,25.2034,25.1068,25.1229,101800.0
2013-09-23 09:30:00,31.15,31.3,30.91,31.28,52300.0,25.0746,25.1953,24.8814,25.1792,52300.0
2013-09-23 10:00:00,31.27,31.44,31.23,31.4,28900.0,25.1712,25.308,25.139,25.2758,28900.0
2013-09-23 10:30:00,31.38,31.47,31.25,31.27,33500.0,25.2597,25.3322,25.1551,25.1712,33500.0
2013-09-23 11:00:00,31.27,31.4,31.27,31.37,38900.0,25.1712,25.2758,25.1712,25.2517,38900.0
2013-09-23 11:30:00,31.37,31.4,31.22,31.22,29000.0,25.2517,25.2758,25.1309,25.1309,29000.0
2013-09-23 12:00:00,31.22,31.24,31.18,31.18,30400.0,25.1309,25.147,25.0987,25.0987,30400.0
2013-09-23 12:30:00,31.18,31.19,31.14,31.15,10800.0,25.0987,25.1068,25.0665,25.0746,10800.0
2013-09-23 13:00:00,31.15,31.16,31.08,31.15,16000.0,25.0746,25.0826,25.0182,25.0746,16000.0
2013-09-23 13:30:00,31.15,31.15,31.08,31.14,26500.0,25.0746,25.0746,25.0182,25.0665,26500.0
2013-09-23 14:00:00,31.15,31.19,31.12,31.12,19900.0,25.0746,25.1068,25.0504,25.0504,19900.0
2013-09-23 14:30:00,31.12,31.13,31.09,31.1,23700.0,25.0504,25.0585,25.0263,25.0343,23700.0
2013-09-23 15:00:00,31.09,31.1,31.03,31.04,29900.0,25.0263,25.0343,24.978,24.986,29900.0
2013-09-23 15:30:00,31.04,31.04,30.92,30.94,104200.0,24.986,24.986,24.8894,24.9055,104200.0
2013-09-24 09:30:00,30.96,31.15,30.87,30.96,49800.0,24.9216,25.0746,24.8492,24.9216,49800.0
2013-09-24 10:00:00,30.96,31.05,30.84,31.05,15800.0,24.9216,24.9941,24.825,24.9941,15800.0
2013-09-24 10:30:00,31.07,31.18,31.05,31.15,44100.0,25.0102,25.0987,24.9941,25.0746,44100.0
2013-09-24 11:00:00,31.15,31.19,31.03,31.06,31000.0,25.0746,25.1068,24.978,25.0021,31000.0
2013-09-24 11:30:00,31.05,31.11,31.04,31.06,18700.0,24.9941,25.0424,24.986,25.0021,18700.0
2013-09-24 12:00:00,31.06,31.07,30.99,31.05,19600.0,25.0021,25.0102,24.9458,24.9941,19600.0
2013-09-24 12:30:00,31.05,31.1,31.03,31.03,24500.0,24.9941,25.0343,24.978,24.978,24500.0
2013-09-24 13:00:00,31.04,31.06,31.03,31.03,23800.0,24.986,25.0021,24.978,24.978,23800.0
2013-09-24 13:30:00,31.03,31.05,30.88,30.9,31200.0,24.978,24.9941,24.8572,24.8733,31200.0
2013-09-24 14:00:00,30.89,30.93,30.87,30.9,27400.0,24.8653,24.8975,24.8492,24.8733,27400.0
2013-09-24 14:30:00,30.9,30.99,30.9,30.97,21700.0,24.8733,24.9458,24.8733,24.9297,21700.0
2013-09-24 15:00:00,30.97,30.98,30.91,30.93,28400.0,24.9297,24.9377,24.8814,24.8975,28400.0
2013-09-24 15:30:00,30.92,30.94,30.81,30.85,80400.0,24.8894,24.9055,24.8009,24.8331,80400.0
2013-09-25 09:30:00,30.84,31.03,30.82,30.97,31900.0,24.825,24.978,24.8089,24.9297,31900.0
2013-09-25 10:00:00,30.97,31.05,30.88,31.04,42600.0,24.9297,24.9941,24.8572,24.986,42600.0
2013-09-25 10:30:00,31.04,31.22,31.03,31.21,32100.0,24.986,25.1309,24.978,25.1229,32100.0
2013-09-25 11:00:00,31.21,31.29,31.16,31.29,35500.0,25.1229,25.1873,25.0826,25.1873,35500.0
2013-09-25 11:30:00,31.29,31.41,31.29,31.41,25500.0,25.1873,25.2839,25.1873,25.2839,25500.0
2013-09-25 12:00:00,31.43,31.43,31.33,31.38,30100.0,25.3,25.3,25.2195,25.2597,30100.0
2013-09-25 12:30:00,31.39,31.46,31.36,31.42,20600.0,25.2678,25.3241,25.2436,25.2919,20600.0
2013-09-25 13:00:00,31.42,31.46,31.38,31.38,22500.0,25.2919,25.3241,25.2597,25.2597,22500.0
2013-09-25 13:30:00,31.38,31.39,31.3,31.39,33100.0,25.2597,25.2678,25.1953,25.2678,33100.0
2013-09-25 14:00:00,31.36,31.42,31.32,31.39,29800.0,25.2436,25.2919,25.2114,25.2678,29800.0
2013-09-25 14:30:00,31.38,31.44,31.32,31.39,33900.0,25.2597,25.308,25.2114,25.2678,33900.0
2013-09-25 15:00:00,31.39,31.44,31.35,31.35,74100.0,25.2678,25.308,25.2356,25.2356,74100.0
2013-09-25 15:30:00,31.36,31.39,31.33,31.36,117800.0,25.2436,25.2678,25.2195,25.2436,117800.0
2013-09-26 09:30:00,31.43,31.7,31.39,31.61,25800.0,25.3,25.5173,25.2678,25.4449,25800.0
2013-09-26 10:00:00,31.64,31.7,31.6,31.62,24800.0,25.469,25.5173,25.4368,25.4529,24800.0
2013-09-26 10:30:00,31.64,31.7,31.54,31.64,29800.0,25.469,25.5173,25.3885,25.469,29800.0
2013-09-26 11:00:00,31.64,31.64,31.52,31.61,30400.0,25.469,25.469,25.3724,25.4449,30400.0
2013-09-26 11:30:00,31.6,31.64,31.56,31.61,12800.0,25.4368,25.469,25.4046,25.4449,12800.0
2013-09-26 12:00:00,31.61,31.63,31.51,31.59,13900.0,25.4449,25.461,25.3644,25.4288,13900.0
2013-09-26 12:30:00,31.6,31.64,31.57,31.59,6800.0,25.4368,25.469,25.4127,25.4288,6800.0
2013-09-26 13:00:00,31.61,31.67,31.61,31.66,18400.0,25.4449,25.4932,25.4449,25.4851,18400.0
2013-09-26 13:30:00,31.66,31.7,31.63,31.7,20100.0,25.4851,25.5173,25.461,25.5173,20100.0
2013-09-26 14:00:00,31.69,31.7,31.63,31.68,11700.0,25.5093,25.5173,25.461,25.5012,11700.0
2013-09-26 14:30:00,31.68,31.69,31.62,31.62,45800.0,25.5012,25.5093,25.4529,25.4529,45800.0
2013-09-26 15:00:00,31.61,31.65,31.58,31.63,23000.0,25.4449,25.4771,25.4207,25.461,23000.0
2013-09-26 15:30:00,31.62,31.65,31.58,31.65,86900.0,25.4529,25.4771,25.4207,25.4771,86900.0
2013-09-27 09:30:00,31.48,31.68,31.48,31.6,15500.0,25.3402,25.5012,25.3402,25.4368,15500.0
2013-09-27 10:00:00,31.61,31.7,31.56,31.67,9300.0,25.4449,25.5173,25.4046,25.4932,9300.0
2013-09-27 10:30:00,31.74,31.83,31.69,31.83,16700.0,25.5495,25.622,25.5093,25.622,16700.0
2013-09-27 11:00:00,31.84,31.85,31.66,31.8,95000.0,25.63,25.6381,25.4851,25.5978,95000.0
2013-09-27 11:30:00,31.84,31.84,31.73,31.74,12300.0,25.63,25.63,25.5415,25.5495,12300.0
2013-09-27 12:00:00,31.75,31.81,31.75,31.8,17600.0,25.5576,25.6059,25.5576,25.5978,17600.0
2013-09-27 12:30:00,31.8,31.88,31.79,31.88,13200.0,25.5978,25.6622,25.5898,25.6622,13200.0
2013-09-27 13:00:00,31.88,31.91,31.83,31.84,17900.0,25.6622,25.6864,25.622,25.63,17900.0
2013-09-27 13:30:00,31.82,31.89,31.82,31.85,14400.0,25.6139,25.6703,25.6139,25.6381,14400.0
2013-09-27 14:00:00,31.85,31.9,31.8,31.84,17500.0,25.6381,25.6783,25.5978,25.63,17500.0
2013-09-27 14:30:00,31.83,31.83,31.75,31.75,18600.0,25.622,25.622,25.5576,25.5576,18600.0
2013-09-27 15:00:00,31.76,31.77,31.61,31.62,35300.0,25.5656,25.5737,25.4449,25.4529,35300.0
2013-09-27 15:30:00,31.63,31.64,31.56,31.57,82500.0,25.461,25.469,25.4046,25.4127,82500.0
2013-09-30 09:30:00,31.42,31.54,31.36,31.41,19500.0,25.2919,25.3885,25.2436,25.2839,19500.0
2013-09-30 10:00:00,31.45,31.62,31.44,31.61,9500.0,25.3161,25.4529,25.308,25.4449,9500.0
2013-09-30 10:30:00,31.6,31.66,31.56,31.6,15900.0,25.4368,25.4851,25.4046,25.4368,15900.0
2013-09-30 11:00:00,31.58,31.58,31.47,31.54,9600.0,25.4207,25.4207,25.3322,25.3885,9600.0
2013-09-30 11:30:00,31.54,31.57,31.53,31.57,12400.0,25.3885,25.4127,25.3805,25.4127,12400.0
2013-09-30 12:00:00,31.57,31.57,31.47,31.47,10400.0,25.4127,25.4127,25.3322,25.3322,10400.0
2013-09-30 12:30:00,31.47,31.56,31.46,31.55,27300.0,25.3322,25.4046,25.3241,25.3966,27300.0
2013-09-30 13:00:00,31.55,31.59,31.48,31.51,15800.0,25.3966,25.4288,25.3402,25.3644,15800.0
2013-09-30 13:30:00,31.51,31.67,31.51,31.58,33800.0,25.3644,25.4932,25.3644,25.4207,33800.0
2013-09-30 14:00:00,31.61,31.76,31.6,31.76,37000.0,25.4449,25.5656,25.4368,25.5656,37000.0
2013-09-30 14:30:00,31.76,31.78,31.65,31.66,37700.0,25.5656,25.5817,25.4771,25.4851,37700.0
2013-09-30 15:00:00,31.65,31.66,31.52,31.61,28100.0,25.4771,25.4851,25.3724,25.4449,28100.0
2013-09-30 15:30:00,31.61,31.75,31.53,31.74,134700.0,25.4449,25.5576,25.3805,25.5495,134700.0
2013-10-01 09:30:00,31.73,32.24,31.73,32.16,62200.0,25.5415,25.952,25.5415,25.8876,62200.0
2013-10-01 10:00:00,32.18,32.31,32.06,32.25,73300.0,25.9037,26.0083,25.8071,25.96,73300.0
2013-10-01 10:30:00,32.26,32.37,32.21,32.26,41100.0,25.9681,26.0566,25.9278,25.9681,41100.0
2013-10-01 11:00:00,32.27,32.34,32.2,32.25,41600.0,25.9761,26.0325,25.9198,25.96,41600.0
2013-10-01 11:30:00,32.27,32.45,32.27,32.38,40700.0,25.9761,26.121,25.9761,26.0647,40700.0
2013-10-01 12:00:00,32.39,32.43,32.29,32.33,18000.0,26.0727,26.1049,25.9922,26.0244,18000.0
2013-10-01 12:30:00,32.35,32.36,32.2,32.21,18200.0,26.0405,26.0486,25.9198,25.9278,18200.0
2013-10-01 13:00:00,32.21,32.25,32.14,32.15,18300.0,25.9278,25.96,25.8715,25.8795,18300.0
2013-10-01 13:30:00,32.15,32.2,32.14,32.18,26800.0,25.8795,25.9198,25.8715,25.9037,26800.0
2013-10-01 14:00:00,32.19,32.19,32.01,32.01,29000.0,25.9117,25.9117,25.7669,25.7669,29000.0
2013-10-01 14:30:00,32.01,32.13,31.95,32.09,46700.0,25.7669,25.8634,25.7186,25.8313,46700.0
2013-10-01 15:00:00,32.07,32.19,32.05,32.18,37300.0,25.8152,25.9117,25.7991,25.9037,37300.0
2013-10-01 15:30:00,32.18,32.34,32.17,32.33,177900.0,25.9037,26.0325,25.8956,26.0244,177900.0
2013-10-02 09:30:00,32.48,32.55,31.93,31.95,37800.0,26.1452,26.2015,25.7025,25.7186,37800.0
2013-10-02 10:00:00,31.95,32.05,31.93,32.04,32700.0,25.7186,25.7991,25.7025,25.791,32700.0
2013-10-02 10:30:00,32.03,32.07,31.97,32.02,20900.0,25.783,25.8152,25.7347,25.7749,20900.0
2013-10-02 11:00:00,32.01,32.07,32.0,32.07,16300.0,25.7669,25.8152,25.7588,25.8152,16300.0
2013-10-02 11:30:00,32.07,32.11,32.03,32.11,19700.0,25.8152,25.8474,25.783,25.8474,19700.0
2013-10-02 12:00:00,32.12,32.2,32.1,32.15,11200.0,25.8554,25.9198,25.8393,25.8795,11200.0
2013-10-02 12:30:00,32.14,32.19,32.11,32.11,11500.0,25.8715,25.9117,25.8474,25.8474,11500.0
2013-10-02 13:00:00,32.12,32.19,32.08,32.19,14800.0,25.8554,25.9117,25.8232,25.9117,14800.0
2013-10-02 13:30:00,32.19,32.24,32.16,32.2,23300.0,25.9117,25.952,25.8876,25.9198,23300.0
2013-10-02 14:00:00,32.19,32.21,32.12,32.16,18900.0,25.9117,25.9278,25.8554,25.8876,18900.0
2013-10-02 14:30:00,32.16,32.2,32.14,32.2,27100.0,25.8876,25.9198,25.8715,25.9198,27100.0
2013-10-02 15:00:00,32.2,32.2,32.13,32.15,26500.0,25.9198,25.9198,25.8634,25.8795,26500.0
2013-10-02 15:30:00,32.15,32.22,32.13,32.22,83300.0,25.8795,25.9359,25.8634,25.9359,83300.0
2013-10-03 09:30:00,32.16,32.3,32.1,32.28,23400.0,25.8876,26.0003,25.8393,25.9842,23400.0
2013-10-03 10:00:00,32.25,32.25,32.05,32.1,25200.0,25.96,25.96,25.7991,25.8393,25200.0
2013-10-03 10:30:00,32.11,32.17,32.04,32.17,19400.0,25.8474,25.8956,25.791,25.8956,19400.0
2013-10-03 11:00:00,32.15,32.17,32.1,32.13,26700.0,25.8795,25.8956,25.8393,25.8634,26700.0
2013-10-03 11:30:00,32.11,32.17,32.0,32.0,18100.0,25.8474,25.8956,25.7588,25.7588,18100.0
2013-10-03 12:00:00,31.99,32.05,31.95,32.05,15300.0,25.7508,25.7991,25.7186,25.7991,15300.0
2013-10-03 12:30:00,32.07,32.09,32.0,32.09,15700.0,25.8152,25.8313,25.7588,25.8313,15700.0
2013-10-03 13:00:00,32.07,32.16,32.03,32.16,25000.0,25.8152,25.8876,25.783,25.8876,25000.0
2013-10-03 13:30:00,32.16,32.22,32.04,32.1,22800.0,25.8876,25.9359,25.791,25.8393,22800.0
2013-10-03 14:00:00,32.1,32.1,31.96,32.03,18900.0,25.8393,25.8393,25.7266,25.783,18900.0
2013-10-03 14:30:00,32.04,32.07,32.0,32.03,18800.0,25.791,25.8152,25.7588,25.783,18800.0
2013-10-03 15:00:00,32.0,32.11,31.98,32.11,27400.0,25.7588,25.8474,25.7427,25.8474,27400.0
2013-10-03 15:30:00,32.11,32.11,32.0,32.07,193800.0,25.8474,25.8474,25.7588,25.8152,193800.0
2013-10-04 09:30:00,32.03,32.21,32.01,32.19,19400.0,25.783,25.9278,25.7669,25.9117,19400.0
2013-10-04 10:00:00,32.16,32.23,32.15,32.16,35400.0,25.8876,25.9439,25.8795,25.8876,35400.0
2013-10-04 10:30:00,32.17,32.21,32.1,32.12,10300.0,25.8956,25.9278,25.8393,25.8554,10300.0
2013-10-04 11:00:00,32.13,32.14,32.05,32.07,17000.0,25.8634,25.8715,25.7991,25.8152,17000.0
2013-10-04 11:30:00,32.08,32.22,32.08,32.22,9600.0,25.8232,25.9359,25.8232,25.9359,9600.0
2013-10-04 12:00:00,32.23,32.38,32.23,32.37,24800.0,25.9439,26.0647,25.9439,26.0566,24800.0
2013-10-04 12:30:00,32.37,32.37,32.29,32.31,11700.0,26.0566,26.0566,25.9922,26.0083,11700.0
2013-10-04 13:00:00,32.31,32.34,32.27,32.3,10200.0,26.0083,26.0325,25.9761,26.0003,10200.0
2013-10-04 13:30:00,32.26,32.27,32.23,32.24,8700.0,25.9681,25.9761,25.9439,25.952,8700.0
2013-10-04 14:00:00,32.22,32.26,32.18,32.22,20700.0,25.9359,25.9681,25.9037,25.9359,20700.0
2013-10-04 14:30:00,32.24,32.32,32.24,32.31,13800.0,25.952,26.0164,25.952,26.0083,13800.0
2013-10-04 15:00:00,32.31,32.34,32.23,32.26,42500.0,26.0083,26.0325,25.9439,25.9681,42500.0
2013-10-04 15:30:00,32.26,32.29,32.18,32.22,64900.0,25.9681,25.9922,25.9037,25.9359,64900.0
2013-10-07 09:30:00,32.17,32.22,31.98,32.17,21300.0,25.8956,25.9359,25.7427,25.8956,21300.0
2013-10-07 10:00:00,32.15,32.18,32.02,32.07,23900.0,25.8795,25.9037,25.7749,25.8152,23900.0
2013-10-07 10:30:00,32.08,32.15,32.07,32.11,8900.0,25.8232,25.8795,25.8152,25.8474,8900.0
2013-10-07 11:00:00,32.11,32.11,32.05,32.09,15200.0,25.8474,25.8474,25.7991,25.8313,15200.0
2013-10-07 11:30:00,32.08,32.17,32.08,32.15,11100.0,25.8232,25.8956,25.8232,25.8795,11100.0
2013-10-07 12:00:00,32.14,32.15,32.11,32.12,13600.0,25.8715,25.8795,25.8474,25.8554,13600.0
2013-10-07 12:30:00,32.11,32.13,32.05,32.05,16300.0,25.8474,25.8634,25.7991,25.7991,16300.0
2013-10-07 13:00:00,32.07,32.1,32.05,32.05,14200.0,25.8152,25.8393,25.7991,25.7991,14200.0
2013-10-07 13:30:00,32.06,32.12,32.05,32.11,16400.0,25.8071,25.8554,25.7991,25.8474,16400.0
2013-10-07 14:00:00,32.14,32.15,32.05,32.1,18700.0,25.8715,25.8795,25.7991,25.8393,18700.0
2013-10-07 14:30:00,32.09,32.09,32.04,32.05,20300.0,25.8313,25.8313,25.791,25.7991,20300.0
2013-10-07 15:00:00,32.04,32.06,31.95,31.97,50500.0,25.791,25.8071,25.7186,25.7347,50500.0
2013-10-07 15:30:00,31.97,31.99,31.86,31.89,168700.0,25.7347,25.7508,25.6461,25.6703,168700.0
2013-10-08 09:30:00,31.79,32.0,31.72,31.95,49600.0,25.5898,25.7588,25.5334,25.7186,49600.0
2013-10-08 10:00:00,31.91,31.95,31.81,31.95,16700.0,25.6864,25.7186,25.6059,25.7186,16700.0
2013-10-08 10:30:00,31.96,31.96,31.71,31.76,18100.0,25.7266,25.7266,25.5254,25.5656,18100.0
2013-10-08 11:00:00,31.76,31.76,31.58,31.62,24500.0,25.5656,25.5656,25.4207,25.4529,24500.0
2013-10-08 11:30:00,31.61,31.61,31.53,31.59,7800.0,25.4449,25.4449,25.3805,25.4288,7800.0
2013-10-08 12:00:00,31.56,31.6,31.52,31.54,11300.0,25.4046,25.4368,25.3724,25.3885,11300.0
2013-10-08 12:30:00,31.54,31.64,31.51,31.62,39400.0,25.3885,25.469,25.3644,25.4529,39400.0
2013-10-08 13:00:00,31.63,31.66,31.59,31.63,17600.0,25.461,25.4851,25.4288,25.461,17600.0
2013-10-08 13:30:00,31.66,31.66,31.58,31.59,17400.0,25.4851,25.4851,25.4207,25.4288,17400.0
2013-10-08 14:00:00,31.59,31.68,31.58,31.66,27300.0,25.4288,25.5012,25.4207,25.4851,27300.0
2013-10-08 14:30:00,31.66,31.67,31.58,31.62,29500.0,25.4851,25.4932,25.4207,25.4529,29500.0
2013-10-08 15:00:00,31.62,31.64,31.57,31.62,19100.0,25.4529,25.469,25.4127,25.4529,19100.0
2013-10-08 15:30:00,31.62,31.64,31.48,31.5,68700.0,25.4529,25.469,25.3402,25.3563,68700.0
2013-10-09 09:30:00,31.49,31.49,31.31,31.42,14500.0,25.3483,25.3483,25.2034,25.2919,14500.0
2013-10-09 10:00:00,31.42,31.42,31.23,31.38,13200.0,25.2919,25.2919,25.139,25.2597,13200.0
2013-10-09 10:30:00,31.36,31.36,31.19,31.19,21600.0,25.2436,25.2436,25.1068,25.1068,21600.0
2013-10-09 11:00:00,31.19,31.24,31.1,31.18,15400.0,25.1068,25.147,25.0343,25.0987,15400.0
2013-10-09 11:30:00,31.2,31.22,31.15,31.15,7300.0,25.1148,25.1309,25.0746,25.0746,7300.0
2013-10-09 12:00:00,31.17,31.21,31.15,31.18,11500.0,25.0907,25.1229,25.0746,25.0987,11500.0
2013-10-09 12:30:00,31.2,31.22,31.12,31.17,12100.0,25.1148,25.1309,25.0504,25.0907,12100.0
2013-10-09 13:00:00,31.15,31.38,31.15,31.37,9100.0,25.0746,25.2597,25.0746,25.2517,9100.0
2013-10-09 13:30:00,31.36,31.39,31.3,31.36,13100.0,25.2436,25.2678,25.1953,25.2436,13100.0
2013-10-09 14:00:00,31.32,31.41,31.3,31.39,8000.0,25.2114,25.2839,25.1953,25.2678,8000.0
2013-10-09 14:30:00,31.4,31.4,31.29,31.33,20300.0,25.2758,25.2758,25.1873,25.2195,20300.0
2013-10-09 15:00:00,31.35,31.36,31.23,31.23,20400.0,25.2356,25.2436,25.139,25.139,20400.0
2013-10-09 15:30:00,31.24,31.29,31.11,31.25,76200.0,25.147,25.1873,25.0424,25.1551,76200.0
2013-10-10 09:30:00,31.53,31.78,31.22,31.71,17100.0,25.3805,25.5817,25.1309,25.5254,17100.0
2013-10-10 10:00:00,31.71,31.78,31.66,31.78,13800.0,25.5254,25.5817,25.4851,25.5817,13800.0
2013-10-10 10:30:00,31.76,31.83,31.7,31.71,8800.0,25.5656,25.622,25.5173,25.5254,8800.0
2013-10-10 11:00:00,31.69,31.69,31.57,31.61,7300.0,25.5093,25.5093,25.4127,25.4449,7300.0
2013-10-10 11:30:00,31.65,31.69,31.59,31.61,14500.0,25.4771,25.5093,25.4288,25.4449,14500.0
2013-10-10 12:00:00,31.63,31.66,31.62,31.66,6500.0,25.461,25.4851,25.4529,25.4851,6500.0
2013-10-10 12:30:00,31.66,31.69,31.66,31.68,4500.0,25.4851,25.5093,25.4851,25.5012,4500.0
2013-10-10 13:00:00,31.7,31.7,31.66,31.68,6200.0,25.5173,25.5173,25.4851,25.5012,6200.0
2013-10-10 13:30:00,31.67,31.78,31.65,31.77,7800.0,25.4932,25.5817,25.4771,25.5737,7800.0
2013-10-10 14:00:00,31.77,31.81,31.71,31.79,17400.0,25.5737,25.6059,25.5254,25.5898,17400.0
2013-10-10 14:30:00,31.78,31.79,31.75,31.79,13100.0,25.5817,25.5898,25.5576,25.5898,13100.0
2013-10-10 15:00:00,31.78,31.88,31.73,31.87,26000.0,25.5817,25.6622,25.5415,25.6542,26000.0
2013-10-10 15:30:00,31.87,31.89,31.78,31.86,90500.0,25.6542,25.6703,25.5817,25.6461,90500.0
2013-10-11 09:30:00,31.87,31.91,31.66,31.91,9800.0,25.6542,25.6864,25.4851,25.6864,9800.0
2013-10-11 10:00:00,31.93,31.93,31.76,31.91,18200.0,25.7025,25.7025,25.5656,25.6864,18200.0
2013-10-11 10:30:00,31.93,31.97,31.89,31.91,8200.0,25.7025,25.7347,25.6703,25.6864,8200.0
2013-10-11 11:00:00,31.92,31.93,31.83,31.84,8900.0,25.6944,25.7025,25.622,25.63,8900.0
2013-10-11 11:30:00,31.84,31.92,31.84,31.91,14200.0,25.63,25.6944,25.63,25.6864,14200.0
2013-10-11 12:00:00,31.92,31.95,31.88,31.93,12700.0,25.6944,25.7186,25.6622,25.7025,12700.0
2013-10-11 12:30:00,31.92,31.94,31.89,31.94,11900.0,25.6944,25.7105,25.6703,25.7105,11900.0
2013-10-11 13:00:00,31.94,32.0,31.93,32.0,10000.0,25.7105,25.7588,25.7025,25.7588,10000.0
2013-10-11 13:30:00,32.0,32.02,31.98,32.01,8700.0,25.7588,25.7749,25.7427,25.7669,8700.0
2013-10-11 14:00:00,32.01,32.04,31.97,32.01,12200.0,25.7669,25.791,25.7347,25.7669,12200.0
2013-10-11 14:30:00,32.01,32.02,31.99,32.01,10300.0,25.7669,25.7749,25.7508,25.7669,10300.0
2013-10-11 15:00:00,32.0,32.01,31.97,32.01,18900.0,25.7588,25.7669,25.7347,25.7669,18900.0
2013-10-11 15:30:00,32.03,32.1,31.95,32.1,63600.0,25.783,25.8393,25.7186,25.8393,63600.0
2013-10-14 09:30:00,31.96,32.33,31.88,32.28,57700.0,25.7266,26.0244,25.6622,25.9842,57700.0
2013-10-14 10:00:00,32.29,32.33,32.19,32.26,22600.0,25.9922,26.0244,25.9117,25.9681,22600.0
2013-10-14 10:30:00,32.25,32.25,32.09,32.11,9900.0,25.96,25.96,25.8313,25.8474,9900.0
2013-10-14 11:00:00,32.1,32.13,32.08,32.11,5300.0,25.8393,25.8634,25.8232,25.8474,5300.0
2013-10-14 11:30:00,32.11,32.24,32.11,32.24,7000.0,25.8474,25.952,25.8474,25.952,7000.0
2013-10-14 12:00:00,32.24,32.27,32.22,32.22,8500.0,25.952,25.9761,25.9359,25.9359,8500.0
2013-10-14 12:30:00,32.2,32.24,32.16,32.21,15900.0,25.9198,25.952,25.8876,25.9278,15900.0
2013-10-14 13:00:00,32.22,32.3,32.22,32.29,12100.0,25.9359,26.0003,25.9359,25.9922,12100.0
2013-10-14 13:30:00,32.28,32.31,32.28,32.3,12700.0,25.9842,26.0083,25.9842,26.0003,12700.0
2013-10-14 14:00:00,32.3,32.37,32.3,32.36,13300.0,26.0003,26.0566,26.0003,26.0486,13300.0
2013-10-14 14:30:00,32.37,32.38,32.29,32.3,16300.0,26.0566,26.0647,25.9922,26.0003,16300.0
2013-10-14 15:00:00,32.31,32.39,32.29,32.39,17900.0,26.0083,26.0727,25.9922,26.0727,17900.0
2013-10-14 15:30:00,32.38,32.45,32.34,32.43,54400.0,26.0647,26.121,26.0325,26.1049,54400.0
2013-10-15 09:30:00,32.27,32.34,32.11,32.11,13200.0,25.9761,26.0325,25.8474,25.8474,13200.0
2013-10-15 10:00:00,32.11,32.14,32.06,32.1,10400.0,25.8474,25.8715,25.8071,25.8393,10400.0
2013-10-15 10:30:00,32.1,32.12,32.0,32.01,10800.0,25.8393,25.8554,25.7588,25.7669,10800.0
2013-10-15 11:00:00,31.99,32.13,31.96,32.08,12100.0,25.7508,25.8634,25.7266,25.8232,12100.0
2013-10-15 11:30:00,32.07,32.09,31.98,32.03,11400.0,25.8152,25.8313,25.7427,25.783,11400.0
2013-10-15 12:00:00,32.02,32.05,32.0,32.02,9800.0,25.7749,25.7991,25.7588,25.7749,9800.0
2013-10-15 12:30:00,32.02,32.07,32.01,32.01,7400.0,25.7749,25.8152,25.7669,25.7669,7400.0
2013-10-15 13:00:00,32.02,32.03,31.93,31.93,11000.0,25.7749,25.783,25.7025,25.7025,11000.0
2013-10-15 13:30:00,31.92,32.01,31.92,31.98,8400.0,25.6944,25.7669,25.6944,25.7427,8400.0
2013-10-15 14:00:00,32.0,32.02,31.91,31.94,12700.0,25.7588,25.7749,25.6864,25.7105,12700.0
2013-10-15 14:30:00,31.94,32.0,31.83,31.99,19100.0,25.7105,25.7588,25.622,25.7508,19100.0
2013-10-15 15:00:00,32.0,32.09,31.98,32.04,18600.0,25.7588,25.8313,25.7427,25.791,18600.0
2013-10-15 15:30:00,32.03,32.03,31.96,31.97,56400.0,25.783,25.783,25.7266,25.7347,56400.0
2013-10-16 09:30:00,32.2,32.46,32.08,32.23,13100.0,25.9198,26.1291,25.8232,25.9439,13100.0
2013-10-16 10:00:00,32.24,32.35,32.21,32.23,21200.0,25.952,26.0405,25.9278,25.9439,21200.0
2013-10-16 10:30:00,32.25,32.31,32.2,32.31,22300.0,25.96,26.0083,25.9198,26.0083,22300.0
2013-10-16 11:00:00,32.3,32.36,32.18,32.2,15200.0,26.0003,26.0486,25.9037,25.9198,15200.0
2013-10-16 11:30:00,32.21,32.24,32.14,32.14,13700.0,25.9278,25.952,25.8715,25.8715,13700.0
2013-10-16 12:00:00,32.14,32.21,32.13,32.17,31900.0,25.8715,25.9278,25.8634,25.8956,31900.0
2013-10-16 12:30:00,32.16,32.2,32.11,32.12,7000.0,25.8876,25.9198,25.8474,25.8554,7000.0
2013-10-16 13:00:00,32.11,32.12,32.07,32.11,10500.0,25.8474,25.8554,25.8152,25.8474,10500.0
2013-10-16 13:30:00,32.11,32.17,32.1,32.15,9600.0,25.8474,25.8956,25.8393,25.8795,9600.0
2013-10-16 14:00:00,32.14,32.2,32.14,32.18,11400.0,25.8715,25.9198,25.8715,25.9037,11400.0
2013-10-16 14:30:00,32.17,32.21,32.13,32.13,14400.0,25.8956,25.9278,25.8634,25.8634,14400.0
2013-10-16 15:00:00,32.11,32.18,32.09,32.16,15600.0,25.8474,25.9037,25.8313,25.8876,15600.0
2013-10-16 15:30:00,32.16,32.24,32.16,32.21,36700.0,25.8876,25.952,25.8876,25.9278,36700.0
2013-10-17 09:30:00,32.09,32.27,31.95,32.08,33100.0,25.8313,25.9761,25.7186,25.8232,33100.0
2013-10-17 10:00:00,32.08,32.14,31.98,32.1,14300.0,25.8232,25.8715,25.7427,25.8393,14300.0
2013-10-17 10:30:00,32.1,32.11,32.04,32.11,14500.0,25.8393,25.8474,25.791,25.8474,14500.0
2013-10-17 11:00:00,32.1,32.21,32.1,32.21,17300.0,25.8393,25.9278,25.8393,25.9278,17300.0
2013-10-17 11:30:00,32.22,32.27,32.17,32.17,13900.0,25.9359,25.9761,25.8956,25.8956,13900.0
2013-10-17 12:00:00,32.16,32.16,32.12,32.13,14200.0,25.8876,25.8876,25.8554,25.8634,14200.0
2013-10-17 12:30:00,32.12,32.17,32.1,32.16,9100.0,25.8554,25.8956,25.8393,25.8876,9100.0
2013-10-17 13:00:00,32.16,32.17,32.1,32.1,10800.0,25.8876,25.8956,25.8393,25.8393,10800.0
2013-10-17 13:30:00,32.1,32.13,32.09,32.11,13300.0,25.8393,25.8634,25.8313,25.8474,13300.0
2013-10-17 14:00:00,32.11,32.12,32.08,32.11,14600.0,25.8474,25.8554,25.8232,25.8474,14600.0
2013-10-17 14:30:00,32.1,32.13,32.07,32.13,15100.0,25.8393,25.8634,25.8152,25.8634,15100.0
2013-10-17 15:00:00,32.13,32.22,32.13,32.15,31100.0,25.8634,25.9359,25.8634,25.8795,31100.0
2013-10-17 15:30:00,32.16,32.33,32.16,32.3,90000.0,25.8876,26.0244,25.8876,26.0003,90000.0
2013-10-18 09:30:00,32.41,32.66,32.41,32.58,24300.0,26.0888,26.2901,26.0888,26.2257,24300.0
2013-10-18 10:00:00,32.59,32.62,32.53,32.57,17400.0,26.2337,26.2579,26.1854,26.2176,17400.0
2013-10-18 10:30:00,32.56,32.56,32.43,32.47,27200.0,26.2096,26.2096,26.1049,26.1371,27200.0
2013-10-18 11:00:00,32.44,32.54,32.43,32.5,30400.0,26.113,26.1935,26.1049,26.1613,30400.0
2013-10-18 11:30:00,32.5,32.57,32.49,32.52,18100.0,26.1613,26.2176,26.1532,26.1774,18100.0
2013-10-18 12:00:00,32.52,32.57,32.51,32.52,12300.0,26.1774,26.2176,26.1693,26.1774,12300.0
2013-10-18 12:30:00,32.51,32.56,32.5,32.51,19400.0,26.1693,26.2096,26.1613,26.1693,19400.0
2013-10-18 13:00:00,32.51,32.55,32.48,32.5,19200.0,26.1693,26.2015,26.1452,26.1613,19200.0
2013-10-18 13:30:00,32.49,32.52,32.45,32.46,17600.0,26.1532,26.1774,26.121,26.1291,17600.0
2013-10-18 14:00:00,32.46,32.47,32.39,32.43,11200.0,26.1291,26.1371,26.0727,26.1049,11200.0
2013-10-18 14:30:00,32.42,32.53,32.42,32.44,28000.0,26.0969,26.1854,26.0969,26.113,28000.0
2013-10-18 15:00:00,32.45,32.46,32.38,32.43,39600.0,26.121,26.1291,26.0647,26.1049,39600.0
2013-10-18 15:30:00,32.43,32.57,32.39,32.57,121500.0,26.1049,26.2176,26.0727,26.2176,121500.0
2013-10-21 09:30:00,32.67,32.79,32.64,32.73,19900.0,26.2981,26.3947,26.274,26.3464,19900.0
2013-10-21 10:00:00,32.72,32.73,32.66,32.67,11000.0,26.3384,26.3464,26.2901,26.2981,11000.0
2013-10-21 10:30:00,32.66,32.77,32.61,32.73,34700.0,26.2901,26.3786,26.2498,26.3464,34700.0
2013-10-21 11:00:00,32.74,32.81,32.72,32.79,18500.0,26.3545,26.4108,26.3384,26.3947,18500.0
2013-10-21 11:30:00,32.79,32.85,32.76,32.79,12600.0,26.3947,26.443,26.3706,26.3947,12600.0
2013-10-21 12:00:00,32.79,32.89,32.78,32.88,13900.0,26.3947,26.4752,26.3867,26.4672,13900.0
2013-10-21 12:30:00,32.87,32.87,32.75,32.78,24000.0,26.4591,26.4591,26.3625,26.3867,24000.0
2013-10-21 13:00:00,32.78,32.79,32.76,32.79,4800.0,26.3867,26.3947,26.3706,26.3947,4800.0
2013-10-21 13:30:00,32.76,32.77,32.72,32.73,9500.0,26.3706,26.3786,26.3384,26.3464,9500.0
2013-10-21 14:00:00,32.74,32.77,32.7,32.74,17000.0,26.3545,26.3786,26.3223,26.3545,17000.0
2013-10-21 14:30:00,32.75,32.75,32.7,32.74,9200.0,26.3625,26.3625,26.3223,26.3545,9200.0
2013-10-21 15:00:00,32.73,32.82,32.72,32.81,21000.0,26.3464,26.4189,26.3384,26.4108,21000.0
2013-10-21 15:30:00,32.81,32.9,32.79,32.84,63900.0,26.4108,26.4833,26.3947,26.435,63900.0
2013-10-22 09:30:00,32.99,33.07,32.95,32.98,17900.0,26.5557,26.6201,26.5235,26.5477,17900.0
2013-10-22 10:00:00,32.99,33.11,32.97,33.03,9100.0,26.5557,26.6523,26.5396,26.5879,9100.0
2013-10-22 10:30:00,33.02,33.05,32.83,32.91,39900.0,26.5799,26.604,26.4269,26.4913,39900.0
2013-10-22 11:00:00,32.92,33.05,32.92,33.05,15300.0,26.4994,26.604,26.4994,26.604,15300.0
2013-10-22 11:30:00,33.08,33.21,33.04,33.21,12600.0,26.6282,26.7328,26.596,26.7328,12600.0
2013-10-22 12:00:00,33.19,33.22,33.17,33.17,13500.0,26.7167,26.7409,26.7006,26.7006,13500.0
2013-10-22 12:30:00,33.17,33.19,33.02,33.02,35600.0,26.7006,26.7167,26.5799,26.5799,35600.0
2013-10-22 13:00:00,33.04,33.06,33.0,33.04,27100.0,26.596,26.6121,26.5638,26.596,27100.0
2013-10-22 13:30:00,33.03,33.17,33.0,33.16,57700.0,26.5879,26.7006,26.5638,26.6926,57700.0
2013-10-22 14:00:00,33.15,33.27,33.13,33.27,20600.0,26.6845,26.7811,26.6684,26.7811,20600.0
2013-10-22 14:30:00,33.27,33.37,33.26,33.3,17200.0,26.7811,26.8616,26.7731,26.8053,17200.0
2013-10-22 15:00:00,33.31,33.37,33.31,33.35,18200.0,26.8133,26.8616,26.8133,26.8455,18200.0
2013-10-22 15:30:00,33.34,33.36,33.24,33.25,114200.0,26.8375,26.8536,26.757,26.765,114200.0
2013-10-23 09:30:00,33.2,33.29,32.95,32.99,28900.0,26.7248,26.7972,26.5235,26.5557,28900.0
2013-10-23 10:00:00,32.96,33.15,32.93,32.97,45400.0,26.5316,26.6845,26.5074,26.5396,45400.0
2013-10-23 10:30:00,32.97,33.19,32.94,33.03,22400.0,26.5396,26.7167,26.5155,26.5879,22400.0
2013-10-23 11:00:00,33.04,33.09,32.95,32.95,15700.0,26.596,26.6362,26.5235,26.5235,15700.0
2013-10-23 11:30:00,32.96,33.04,32.94,33.03,11400.0,26.5316,26.596,26.5155,26.5879,11400.0
2013-10-23 12:00:00,33.01,33.01,32.89,32.95,10500.0,26.5718,26.5718,26.4752,26.5235,10500.0
2013-10-23 12:30:00,32.96,33.02,32.94,32.97,11200.0,26.5316,26.5799,26.5155,26.5396,11200.0
2013-10-23 13:00:00,32.97,32.97,32.87,32.91,9100.0,26.5396,26.5396,26.4591,26.4913,9100.0
2013-10-23 13:30:00,32.9,32.95,32.86,32.92,13100.0,26.4833,26.5235,26.4511,26.4994,13100.0
2013-10-23 14:00:00,32.92,32.94,32.89,32.92,10000.0,26.4994,26.5155,26.4752,26.4994,10000.0
2013-10-23 14:30:00,32.93,33.0,32.9,33.0,15900.0,26.5074,26.5638,26.4833,26.5638,15900.0
2013-10-23 15:00:00,33.0,33.04,32.9,32.92,24700.0,26.5638,26.596,26.4833,26.4994,24700.0
2013-10-23 15:30:00,32.92,33.05,32.91,33.05,65400.0,26.4994,26.604,26.4913,26.604,65400.0
2013-10-24 09:30:00,33.04,33.22,32.92,33.07,18400.0,26.596,26.7409,26.4994,26.6201,18400.0
2013-10-24 10:00:00,33.03,33.12,33.02,33.06,17200.0,26.5879,26.6604,26.5799,26.6121,17200.0
2013-10-24 10:30:00,33.04,33.1,32.94,32.94,23400.0,26.596,26.6443,26.5155,26.5155,23400.0
2013-10-24 11:00:00,32.94,33.04,32.91,33.01,10900.0,26.5155,26.596,26.4913,26.5718,10900.0
2013-10-24 11:30:00,33.02,33.04,32.98,33.0,7400.0,26.5799,26.596,26.5477,26.5638,7400.0
2013-10-24 12:00:00,33.02,33.05,32.97,33.03,6400.0,26.5799,26.604,26.5396,26.5879,6400.0
2013-10-24 12:30:00,33.05,33.07,32.95,33.07,7600.0,26.604,26.6201,26.5235,26.6201,7600.0
2013-10-24 13:00:00,33.07,33.08,32.99,33.03,10700.0,26.6201,26.6282,26.5557,26.5879,10700.0
2013-10-24 13:30:00,33.02,33.04,32.99,33.01,6600.0,26.5799,26.596,26.5557,26.5718,6600.0
2013-10-24 14:00:00,33.01,33.15,32.99,33.13,11200.0,26.5718,26.6845,26.5557,26.6684,11200.0
2013-10-24 14:30:00,33.12,33.19,33.12,33.17,16800.0,26.6604,26.7167,26.6604,26.7006,16800.0
2013-10-24 15:00:00,33.19,33.22,33.17,33.18,22900.0,26.7167,26.7409,26.7006,26.7087,22900.0
2013-10-24 15:30:00,33.19,33.26,33.16,33.18,66200.0,26.7167,26.7731,26.6926,26.7087,66200.0
2013-10-25 09:30:00,33.18,33.45,33.04,33.21,21100.0,26.7087,26.926,26.596,26.7328,21100.0
2013-10-25 10:00:00,33.2,33.26,32.93,32.97,36200.0,26.7248,26.7731,26.5074,26.5396,36200.0
2013-10-25 10:30:00,32.98,33.0,32.85,32.89,25700.0,26.5477,26.5638,26.443,26.4752,25700.0
2013-10-25 11:00:00,32.9,33.04,32.9,32.97,16300.0,26.4833,26.596,26.4833,26.5396,16300.0
2013-10-25 11:30:00,32.98,33.01,32.91,32.92,4500.0,26.5477,26.5718,26.4913,26.4994,4500.0
2013-10-25 12:00:00,32.92,32.94,32.89,32.9,4400.0,26.4994,26.5155,26.4752,26.4833,4400.0
2013-10-25 12:30:00,32.89,32.97,32.88,32.96,6100.0,26.4752,26.5396,26.4672,26.5316,6100.0
2013-10-25 13:00:00,32.96,32.99,32.96,32.97,5600.0,26.5316,26.5557,26.5316,26.5396,5600.0
2013-10-25 13:30:00,32.98,33.0,32.97,32.98,8300.0,26.5477,26.5638,26.5396,26.5477,8300.0
2013-10-25 14:00:00,32.98,33.05,32.96,33.05,12000.0,26.5477,26.604,26.5316,26.604,12000.0
2013-10-25 14:30:00,33.04,33.04,32.99,33.03,11000.0,26.596,26.596,26.5557,26.5879,11000.0
2013-10-25 15:00:00,33.04,33.14,32.99,33.14,19000.0,26.596,26.6765,26.5557,26.6765,19000.0
2013-10-25 15:30:00,33.14,33.18,33.09,33.12,67600.0,26.6765,26.7087,26.6362,26.6604,67600.0
2013-10-28 09:30:00,33.19,33.32,33.15,33.2,8900.0,26.7167,26.8214,26.6845,26.7248,8900.0
2013-10-28 10:00:00,33.14,33.26,33.06,33.07,24300.0,26.6765,26.7731,26.6121,26.6201,24300.0
2013-10-28 10:30:00,33.1,33.1,32.92,32.94,3800.0,26.6443,26.6443,26.4994,26.5155,3800.0
2013-10-28 11:00:00,32.94,32.94,32.81,32.83,10700.0,26.5155,26.5155,26.4108,26.4269,10700.0
2013-10-28 11:30:00,32.83,32.84,32.73,32.75,27600.0,26.4269,26.435,26.3464,26.3625,27600.0
2013-10-28 12:00:00,32.75,32.79,32.72,32.77,7500.0,26.3625,26.3947,26.3384,26.3786,7500.0
2013-10-28 12:30:00,32.77,32.83,32.74,32.82,4500.0,26.3786,26.4269,26.3545,26.4189,4500.0
2013-10-28 13:00:00,32.83,32.9,32.83,32.9,6800.0,26.4269,26.4833,26.4269,26.4833,6800.0
2013-10-28 13:30:00,32.88,32.9,32.78,32.78,6700.0,26.4672,26.4833,26.3867,26.3867,6700.0
2013-10-28 14:00:00,32.78,32.92,32.76,32.92,6600.0,26.3867,26.4994,26.3706,26.4994,6600.0
2013-10-28 14:30:00,32.92,33.01,32.9,33.01,11700.0,26.4994,26.5718,26.4833,26.5718,11700.0
2013-10-28 15:00:00,33.0,33.01,32.92,32.93,15200.0,26.5638,26.5718,26.4994,26.5074,15200.0
2013-10-28 15:30:00,32.93,33.05,32.92,33.04,67600.0,26.5074,26.604,26.4994,26.596,67600.0
2013-10-29 09:30:00,33.03,33.34,33.03,33.3,12000.0,26.5879,26.8375,26.5879,26.8053,12000.0
2013-10-29 10:00:00,33.29,33.29,33.06,33.17,9200.0,26.7972,26.7972,26.6121,26.7006,9200.0
2013-10-29 10:30:00,33.16,33.18,33.0,33.0,10500.0,26.6926,26.7087,26.5638,26.5638,10500.0
2013-10-29 11:00:00,32.96,33.01,32.93,33.0,10000.0,26.5316,26.5718,26.5074,26.5638,10000.0
2013-10-29 11:30:00,33.02,33.02,32.92,32.97,5500.0,26.5799,26.5799,26.4994,26.5396,5500.0
2013-10-29 12:00:00,32.94,32.97,32.92,32.96,7100.0,26.5155,26.5396,26.4994,26.5316,7100.0
2013-10-29 12:30:00,32.95,32.98,32.94,32.94,7700.0,26.5235,26.5477,26.5155,26.5155,7700.0
2013-10-29 13:00:00,32.95,32.98,32.92,32.92,6200.0,26.5235,26.5477,26.4994,26.4994,6200.0
2013-10-29 13:30:00,32.92,32.98,32.91,32.93,4000.0,26.4994,26.5477,26.4913,26.5074,4000.0
2013-10-29 14:00:00,32.95,32.96,32.92,32.95,7500.0,26.5235,26.5316,26.4994,26.5235,7500.0
2013-10-29 14:30:00,32.95,33.0,32.95,32.99,7400.0,26.5235,26.5638,26.5235,26.5557,7400.0
2013-10-29 15:00:00,32.98,33.08,32.97,33.07,15600.0,26.5477,26.6282,26.5396,26.6201,15600.0
2013-10-29 15:30:00,33.08,33.23,33.06,33.22,80600.0,26.6282,26.7489,26.6121,26.7409,80600.0
2013-10-30 09:30:00,33.22,33.32,33.13,33.25,10800.0,26.7409,26.8214,26.6684,26.765,10800.0
2013-10-30 10:00:00,33.27,33.36,33.2,33.36,8500.0,26.7811,26.8536,26.7248,26.8536,8500.0
2013-10-30 10:30:00,33.35,33.37,33.21,33.25,11200.0,26.8455,26.8616,26.7328,26.765,11200.0
2013-10-30 11:00:00,33.23,33.26,33.13,33.13,8900.0,26.7489,26.7731,26.6684,26.6684,8900.0
2013-10-30 11:30:00,33.1,33.11,32.89,32.89,13800.0,26.6443,26.6523,26.4752,26.4752,13800.0
2013-10-30 12:00:00,32.88,32.91,32.75,32.75,25200.0,26.4672,26.4913,26.3625,26.3625,25200.0
2013-10-30 12:30:00,32.76,32.85,32.76,32.85,8000.0,26.3706,26.443,26.3706,26.443,8000.0
2013-10-30 13:00:00,32.87,32.87,32.78,32.84,10800.0,26.4591,26.4591,26.3867,26.435,10800.0
2013-10-30 13:30:00,32.84,32.87,32.79,32.8,10300.0,26.435,26.4591,26.3947,26.4028,10300.0
2013-10-30 14:00:00,32.8,32.91,32.66,32.71,17400.0,26.4028,26.4913,26.2901,26.3303,17400.0
2013-10-30 14:30:00,32.71,32.9,32.71,32.9,19700.0,26.3303,26.4833,26.3303,26.4833,19700.0
2013-10-30 15:00:00,32.87,32.95,32.83,32.92,26400.0,26.4591,26.5235,26.4269,26.4994,26400.0
2013-10-30 15:30:00,32.93,33.04,32.93,32.95,62100.0,26.5074,26.596,26.5074,26.5235,62100.0
2013-10-31 09:30:00,33.01,33.13,32.9,32.95,13800.0,26.5718,26.6684,26.4833,26.5235,13800.0
2013-10-31 10:00:00,32.99,33.02,32.88,32.94,16400.0,26.5557,26.5799,26.4672,26.5155,16400.0
2013-10-31 10:30:00,32.94,32.98,32.8,32.85,50000.0,26.5155,26.5477,26.4028,26.443,50000.0
2013-10-31 11:00:00,32.86,32.93,32.85,32.91,23500.0,26.4511,26.5074,26.443,26.4913,23500.0
2013-10-31 11:30:00,32.91,32.96,32.86,32.9,37800.0,26.4913,26.5316,26.4511,26.4833,37800.0
2013-10-31 12:00:00,32.9,33.16,32.9,33.06,20900.0,26.4833,26.6926,26.4833,26.6121,20900.0
2013-10-31 12:30:00,33.09,33.19,33.09,33.13,14100.0,26.6362,26.7167,26.6362,26.6684,14100.0
2013-10-31 13:00:00,33.12,33.22,33.09,33.16,18100.0,26.6604,26.7409,26.6362,26.6926,18100.0
2013-10-31 13:30:00,33.17,33.19,33.11,33.16,19500.0,26.7006,26.7167,26.6523,26.6926,19500.0
2013-10-31 14:00:00,33.13,33.25,33.13,33.17,25900.0,26.6684,26.765,26.6684,26.7006,25900.0
2013-10-31 14:30:00,33.18,33.18,33.05,33.05,33400.0,26.7087,26.7087,26.604,26.604,33400.0
2013-10-31 15:00:00,33.06,33.12,32.96,33.09,37100.0,26.6121,26.6604,26.5316,26.6362,37100.0
2013-10-31 15:30:00,33.08,33.12,32.79,32.79,203200.0,26.6282,26.6604,26.3947,26.3947,203200.0
2013-11-01 09:30:00,32.92,33.18,32.92,33.06,13500.0,26.4994,26.7087,26.4994,26.6121,13500.0
2013-11-01 10:00:00,33.09,33.13,32.96,33.03,20100.0,26.6362,26.6684,26.5316,26.5879,20100.0
2013-11-01 10:30:00,33.0,33.0,32.88,33.0,7400.0,26.5638,26.5638,26.4672,26.5638,7400.0
2013-11-01 11:00:00,32.93,32.93,32.81,32.88,11500.0,26.5074,26.5074,26.4108,26.4672,11500.0
2013-11-01 11:30:00,32.85,32.94,32.83,32.86,8600.0,26.443,26.5155,26.4269,26.4511,8600.0
2013-11-01 12:00:00,32.89,33.0,32.84,33.0,8400.0,26.4752,26.5638,26.435,26.5638,8400.0
2013-11-01 12:30:00,32.99,32.99,32.91,32.91,6400.0,26.5557,26.5557,26.4913,26.4913,6400.0
2013-11-01 13:00:00,32.92,32.92,32.81,32.91,8000.0,26.4994,26.4994,26.4108,26.4913,8000.0
2013-11-01 13:30:00,32.93,33.0,32.9,32.92,6000.0,26.5074,26.5638,26.4833,26.4994,6000.0
2013-11-01 14:00:00,32.95,33.03,32.95,33.02,6200.0,26.5235,26.5879,26.5235,26.5799,6200.0
2013-11-01 14:30:00,33.03,33.09,33.0,33.06,14000.0,26.5879,26.6362,26.5638,26.6121,14000.0
2013-11-01 15:00:00,33.05,33.12,33.04,33.1,16000.0,26.604,26.6604,26.596,26.6443,16000.0
2013-11-01 15:30:00,33.1,33.18,33.07,33.15,77200.0,26.6443,26.7087,26.6201,26.6845,77200.0
2013-11-04 09:30:00,33.32,33.32,32.94,32.94,13600.0,26.8214,26.8214,26.5155,26.5155,13600.0
2013-11-04 10:00:00,32.92,32.96,32.87,32.91,8000.0,26.4994,26.5316,26.4591,26.4913,8000.0
2013-11-04 10:30:00,32.92,32.94,32.83,32.83,30700.0,26.4994,26.5155,26.4269,26.4269,30700.0
2013-11-04 11:00:00,32.83,32.92,32.83,32.92,8500.0,26.4269,26.4994,26.4269,26.4994,8500.0
2013-11-04 11:30:00,32.92,32.92,32.83,32.88,5200.0,26.4994,26.4994,26.4269,26.4672,5200.0
2013-11-04 12:00:00,32.88,32.93,32.88,32.89,5400.0,26.4672,26.5074,26.4672,26.4752,5400.0
2013-11-04 12:30:00,32.89,32.89,32.86,32.88,3500.0,26.4752,26.4752,26.4511,26.4672,3500.0
2013-11-04 13:00:00,32.88,32.92,32.85,32.91,7500.0,26.4672,26.4994,26.443,26.4913,7500.0
2013-11-04 13:30:00,32.91,32.99,32.89,32.94,15800.0,26.4913,26.5557,26.4752,26.5155,15800.0
2013-11-04 14:00:00,32.94,32.98,32.93,32.96,9800.0,26.5155,26.5477,26.5074,26.5316,9800.0
2013-11-04 14:30:00,32.98,33.0,32.96,32.97,23400.0,26.5477,26.5638,26.5316,26.5396,23400.0
2013-11-04 15:00:00,32.97,32.97,32.86,32.88,15900.0,26.5396,26.5396,26.4511,26.4672,15900.0
2013-11-04 15:30:00,32.88,32.94,32.86,32.88,72800.0,26.4672,26.5155,26.4511,26.4672,72800.0
2013-11-05 09:30:00,33.14,33.14,32.62,32.63,40400.0,26.6765,26.6765,26.2579,26.2659,40400.0
2013-11-05 10:00:00,32.65,32.69,32.41,32.45,62100.0,26.282,26.3142,26.0888,26.121,62100.0
2013-11-05 10:30:00,32.45,32.54,32.36,32.41,101900.0,26.121,26.1935,26.0486,26.0888,101900.0
2013-11-05 11:00:00,32.41,32.71,32.39,32.7,62700.0,26.0888,26.3303,26.0727,26.3223,62700.0
2013-11-05 11:30:00,32.71,32.71,32.63,32.63,17800.0,26.3303,26.3303,26.2659,26.2659,17800.0
2013-11-05 12:00:00,32.63,32.68,32.6,32.64,28200.0,26.2659,26.3062,26.2418,26.274,28200.0
2013-11-05 12:30:00,32.65,32.65,32.53,32.56,25100.0,26.282,26.282,26.1854,26.2096,25100.0
2013-11-05 13:00:00,32.57,32.62,32.48,32.49,36800.0,26.2176,26.2579,26.1452,26.1532,36800.0
2013-11-05 13:30:00,32.48,32.52,32.36,32.46,39700.0,26.1452,26.1774,26.0486,26.1291,39700.0
2013-11-05 14:00:00,32.45,32.48,32.41,32.46,28500.0,26.121,26.1452,26.0888,26.1291,28500.0
2013-11-05 14:30:00,32.46,32.47,32.39,32.39,36100.0,26.1291,26.1371,26.0727,26.0727,36100.0
2013-11-05 15:00:00,32.39,32.45,32.36,32.44,33600.0,26.0727,26.121,26.0486,26.113,33600.0
2013-11-05 15:30:00,32.43,32.57,32.38,32.51,120200.0,26.1049,26.2176,26.0647,26.1693,120200.0
2013-11-06 09:30:00,32.67,32.96,32.67,32.82,34600.0,26.2981,26.5316,26.2981,26.4189,34600.0
2013-11-06 10:00:00,32.84,32.92,32.82,32.82,22900.0,26.435,26.4994,26.4189,26.4189,22900.0
2013-11-06 10:30:00,32.81,32.82,32.62,32.64,35400.0,26.4108,26.4189,26.2579,26.274,35400.0
2013-11-06 11:00:00,32.64,32.66,32.53,32.54,23700.0,26.274,26.2901,26.1854,26.1935,23700.0
2013-11-06 11:30:00,32.55,32.58,32.45,32.5,42500.0,26.2015,26.2257,26.121,26.1613,42500.0
2013-11-06 12:00:00,32.52,32.65,32.52,32.61,18100.0,26.1774,26.282,26.1774,26.2498,18100.0
2013-11-06 12:30:00,32.62,32.79,32.61,32.75,18000.0,26.2579,26.3947,26.2498,26.3625,18000.0
2013-11-06 13:00:00,32.74,32.75,32.68,32.74,15700.0,26.3545,26.3625,26.3062,26.3545,15700.0
2013-11-06 13:30:00,32.77,32.78,32.69,32.7,10000.0,26.3786,26.3867,26.3142,26.3223,10000.0
2013-11-06 14:00:00,32.68,32.74,32.62,32.66,28600.0,26.3062,26.3545,26.2579,26.2901,28600.0
2013-11-06 14:30:00,32.68,32.75,32.67,32.69,23200.0,26.3062,26.3625,26.2981,26.3142,23200.0
2013-11-06 15:00:00,32.69,32.76,32.57,32.71,48400.0,26.3142,26.3706,26.2176,26.3303,48400.0
2013-11-06 15:30:00,32.71,32.86,32.71,32.83,147000.0,26.3303,26.4511,26.3303,26.4269,147000.0
2013-11-07 09:30:00,34.0,34.0,32.96,33.4,87700.0,27.3687,27.3687,26.5316,26.8858,87700.0
2013-11-07 10:00:00,33.4,33.45,33.22,33.34,77000.0,26.8858,26.926,26.7409,26.8375,77000.0
2013-11-07 10:30:00,33.35,33.39,33.14,33.3,34600.0,26.8455,26.8777,26.6765,26.8053,34600.0
2013-11-07 11:00:00,33.29,33.33,33.15,33.27,26000.0,26.7972,26.8294,26.6845,26.7811,26000.0
2013-11-07 11:30:00,33.29,33.38,33.11,33.14,39900.0,26.7972,26.8697,26.6523,26.6765,39900.0
2013-11-07 12:00:00,33.16,33.2,32.86,32.96,40600.0,26.6926,26.7248,26.4511,26.5316,40600.0
2013-11-07 12:30:00,32.97,32.98,32.8,32.83,31200.0,26.5396,26.5477,26.4028,26.4269,31200.0
2013-11-07 13:00:00,32.84,32.89,32.73,32.82,25400.0,26.435,26.4752,26.3464,26.4189,25400.0
2013-11-07 13:30:00,32.76,32.83,32.7,32.73,26800.0,26.3706,26.4269,26.3223,26.3464,26800.0
2013-11-07 14:00:00,32.72,32.88,32.62,32.74,44100.0,26.3384,26.4672,26.2579,26.3545,44100.0
2013-11-07 14:30:00,32.74,32.86,32.69,32.7,60800.0,26.3545,26.4511,26.3142,26.3223,60800.0
2013-11-07 15:00:00,32.68,32.73,32.49,32.5,50400.0,26.3062,26.3464,26.1532,26.1613,50400.0
2013-11-07 15:30:00,32.49,32.62,32.39,32.45,171600.0,26.1532,26.2579,26.0727,26.121,171600.0
2013-11-08 09:30:00,32.54,32.8,32.18,32.25,18300.0,26.1935,26.4028,25.9037,25.96,18300.0
2013-11-08 10:00:00,32.27,32.39,32.17,32.3,53600.0,25.9761,26.0727,25.8956,26.0003,53600.0
2013-11-08 10:30:00,32.32,32.37,32.17,32.3,31800.0,26.0164,26.0566,25.8956,26.0003,31800.0
2013-11-08 11:00:00,32.31,32.32,32.23,32.32,25000.0,26.0083,26.0164,25.9439,26.0164,25000.0
2013-11-08 11:30:00,32.3,32.37,32.27,32.35,23200.0,26.0003,26.0566,25.9761,26.0405,23200.0
2013-11-08 12:00:00,32.34,32.45,32.33,32.36,19900.0,26.0325,26.121,26.0244,26.0486,19900.0
2013-11-08 12:30:00,32.37,32.41,32.27,32.41,21000.0,26.0566,26.0888,25.9761,26.0888,21000.0
2013-11-08 13:00:00,32.45,32.45,32.33,32.38,17600.0,26.121,26.121,26.0244,26.0647,17600.0
2013-11-08 13:30:00,32.36,32.38,32.24,32.35,22400.0,26.0486,26.0647,25.952,26.0405,22400.0
2013-11-08 14:00:00,32.32,32.32,32.09,32.11,42400.0,26.0164,26.0164,25.8313,25.8474,42400.0
2013-11-08 14:30:00,32.11,32.14,32.04,32.08,35200.0,25.8474,25.8715,25.791,25.8232,35200.0
2013-11-08 15:00:00,32.09,32.13,32.06,32.1,40400.0,25.8313,25.8634,25.8071,25.8393,40400.0
2013-11-08 15:30:00,32.1,32.17,32.06,32.09,156900.0,25.8393,25.8956,25.8071,25.8313,156900.0
2013-11-11 09:30:00,32.17,32.43,32.17,32.23,43300.0,25.8956,26.1049,25.8956,25.9439,43300.0
2013-11-11 10:00:00,32.22,32.27,32.04,32.08,43900.0,25.9359,25.9761,25.791,25.8232,43900.0
2013-11-11 10:30:00,32.03,32.27,32.03,32.27,32000.0,25.783,25.9761,25.783,25.9761,32000.0
2013-11-11 11:00:00,32.28,32.41,32.25,32.4,10200.0,25.9842,26.0888,25.96,26.0808,10200.0
2013-11-11 11:30:00,32.39,32.4,32.35,32.4,7300.0,26.0727,26.0808,26.0405,26.0808,7300.0
2013-11-11 12:00:00,32.38,32.41,32.35,32.36,23000.0,26.0647,26.0888,26.0405,26.0486,23000.0
2013-11-11 12:30:00,32.36,32.37,32.34,32.36,10100.0,26.0486,26.0566,26.0325,26.0486,10100.0
2013-11-11 13:00:00,32.36,32.38,32.33,32.37,10300.0,26.0486,26.0647,26.0244,26.0566,10300.0
2013-11-11 13:30:00,32.37,32.39,32.35,32.37,28600.0,26.0566,26.0727,26.0405,26.0566,28600.0
2013-11-11 14:00:00,32.38,32.42,32.37,32.42,22700.0,26.0647,26.0969,26.0566,26.0969,22700.0
2013-11-11 14:30:00,32.42,32.61,32.4,32.49,40700.0,26.0969,26.2498,26.0808,26.1532,40700.0
2013-11-11 15:00:00,32.49,32.55,32.48,32.53,121100.0,26.1532,26.2015,26.1452,26.1854,121100.0
2013-11-11 15:30:00,32.52,32.61,32.52,32.56,58900.0,26.1774,26.2498,26.1774,26.2096,58900.0
2013-11-12 09:30:00,33.05,33.13,32.9,33.13,71800.0,26.604,26.6684,26.4833,26.6684,71800.0
2013-11-12 10:00:00,33.11,33.27,33.01,33.27,30200.0,26.6523,26.7811,26.5718,26.7811,30200.0
2013-11-12 10:30:00,33.29,33.32,33.23,33.29,29600.0,26.7972,26.8214,26.7489,26.7972,29600.0
2013-11-12 11:00:00,33.3,33.36,33.17,33.2,36500.0,26.8053,26.8536,26.7006,26.7248,36500.0
2013-11-12 11:30:00,33.21,33.23,33.09,33.17,19300.0,26.7328,26.7489,26.6362,26.7006,19300.0
2013-11-12 12:00:00,33.14,33.16,33.05,33.14,15300.0,26.6765,26.6926,26.604,26.6765,15300.0
2013-11-12 12:30:00,33.14,33.34,33.12,33.31,17400.0,26.6765,26.8375,26.6604,26.8133,17400.0
2013-11-12 13:00:00,33.32,33.48,33.25,33.45,47600.0,26.8214,26.9501,26.765,26.926,47600.0
2013-11-12 13:30:00,33.45,33.75,33.41,33.7,221500.0,26.926,27.1675,26.8938,27.1272,221500.0
2013-11-12 14:00:00,33.7,33.7,33.62,33.62,44800.0,27.1272,27.1272,27.0628,27.0628,44800.0
2013-11-12 14:30:00,33.63,33.73,33.6,33.62,75900.0,27.0709,27.1514,27.0467,27.0628,75900.0
2013-11-12 15:00:00,33.63,33.7,33.63,33.69,83700.0,27.0709,27.1272,27.0709,27.1192,83700.0
2013-11-12 15:30:00,33.68,33.78,33.47,33.54,203700.0,27.1111,27.1916,26.9421,26.9984,203700.0
2013-11-13 09:30:00,33.3,33.53,33.3,33.53,29800.0,26.8053,26.9904,26.8053,26.9904,29800.0
2013-11-13 10:00:00,33.53,33.59,33.44,33.53,33500.0,26.9904,27.0387,26.918,26.9904,33500.0
2013-11-13 10:30:00,33.54,33.56,33.43,33.44,8400.0,26.9984,27.0145,26.9099,26.918,8400.0
2013-11-13 11:00:00,33.44,33.5,33.43,33.46,13700.0,26.918,26.9662,26.9099,26.934,13700.0
2013-11-13 11:30:00,33.47,33.51,33.35,33.39,10800.0,26.9421,26.9743,26.8455,26.8777,10800.0
2013-11-13 12:00:00,33.39,33.55,33.31,33.55,15600.0,26.8777,27.0065,26.8133,27.0065,15600.0
2013-11-13 12:30:00,33.56,33.64,33.53,33.64,19900.0,27.0145,27.0789,26.9904,27.0789,19900.0
2013-11-13 13:00:00,33.64,33.71,33.62,33.7,24600.0,27.0789,27.1353,27.0628,27.1272,24600.0
2013-11-13 13:30:00,33.71,33.75,33.64,33.68,10700.0,27.1353,27.1675,27.0789,27.1111,10700.0
2013-11-13 14:00:00,33.68,33.74,33.68,33.73,21000.0,27.1111,27.1594,27.1111,27.1514,21000.0
2013-11-13 14:30:00,33.74,33.74,33.65,33.66,12900.0,27.1594,27.1594,27.087,27.095,12900.0
2013-11-13 15:00:00,33.66,33.76,33.66,33.74,56000.0,27.095,27.1755,27.095,27.1594,56000.0
2013-11-13 15:30:00,33.73,33.85,33.72,33.75,94500.0,27.1514,27.248,27.1433,27.1675,94500.0
2013-11-14 09:30:00,33.85,33.93,33.77,33.82,25400.0,27.248,27.3124,27.1836,27.2238,25400.0
2013-11-14 10:00:00,33.79,33.96,33.71,33.89,25500.0,27.1997,27.3365,27.1353,27.2802,25500.0
2013-11-14 10:30:00,33.91,34.0,33.91,33.99,13000.0,27.2963,27.3687,27.2963,27.3607,13000.0
2013-11-14 11:00:00,33.98,34.01,33.92,33.99,16900.0,27.3526,27.3768,27.3043,27.3607,16900.0
2013-11-14 11:30:00,33.98,34.0,33.92,33.96,12200.0,27.3526,27.3687,27.3043,27.3365,12200.0
2013-11-14 12:00:00,33.96,34.01,33.95,33.99,14000.0,27.3365,27.3768,27.3285,27.3607,14000.0
2013-11-14 12:30:00,33.99,34.0,33.95,33.95,9800.0,27.3607,27.3687,27.3285,27.3285,9800.0
2013-11-14 13:00:00,33.95,34.01,33.92,33.98,12600.0,27.3285,27.3768,27.3043,27.3526,12600.0
2013-11-14 13:30:00,33.97,34.01,33.96,33.99,7700.0,27.3446,27.3768,27.3365,27.3607,7700.0
2013-11-14 14:00:00,34.0,34.09,33.97,34.09,12700.0,27.3687,27.4412,27.3446,27.4412,12700.0
2013-11-14 14:30:00,34.09,34.1,34.05,34.1,16100.0,27.4412,27.4492,27.409,27.4492,16100.0
2013-11-14 15:00:00,34.1,34.16,34.05,34.07,25400.0,27.4492,27.4975,27.409,27.4251,25400.0
2013-11-14 15:30:00,34.07,34.12,34.06,34.09,61400.0,27.4251,27.4653,27.417,27.4412,61400.0
2013-11-15 09:30:00,34.04,34.15,33.96,34.05,31900.0,27.4009,27.4895,27.3365,27.409,31900.0
2013-11-15 10:00:00,34.05,34.13,34.02,34.11,17700.0,27.409,27.4734,27.3848,27.4573,17700.0
2013-11-15 10:30:00,34.11,34.21,34.09,34.2,15700.0,27.4573,27.5378,27.4412,27.5297,15700.0
2013-11-15 11:00:00,34.22,34.27,34.19,34.25,11000.0,27.5458,27.5861,27.5217,27.57,11000.0
2013-11-15 11:30:00,34.26,34.29,34.21,34.25,16000.0,27.578,27.6022,27.5378,27.57,16000.0
2013-11-15 12:00:00,34.26,34.34,34.25,34.32,17000.0,27.578,27.6424,27.57,27.6263,17000.0
2013-11-15 12:30:00,34.33,34.35,34.23,34.25,16500.0,27.6344,27.6505,27.5539,27.57,16500.0
2013-11-15 13:00:00,34.23,34.29,34.22,34.23,15600.0,27.5539,27.6022,27.5458,27.5539,15600.0
2013-11-15 13:30:00,34.23,34.26,34.21,34.23,12300.0,27.5539,27.578,27.5378,27.5539,12300.0
2013-11-15 14:00:00,34.2,34.22,34.14,34.15,19000.0,27.5297,27.5458,27.4814,27.4895,19000.0
2013-11-15 14:30:00,34.16,34.16,34.11,34.12,25600.0,27.4975,27.4975,27.4573,27.4653,25600.0
2013-11-15 15:00:00,34.12,34.15,34.1,34.11,29600.0,27.4653,27.4895,27.4492,27.4573,29600.0
2013-11-15 15:30:00,34.12,34.17,34.11,34.17,67500.0,27.4653,27.5056,27.4573,27.5056,67500.0
2013-11-18 09:30:00,34.08,34.26,34.04,34.09,39000.0,27.4331,27.578,27.4009,27.4412,39000.0
2013-11-18 10:00:00,34.02,34.09,33.92,34.03,19300.0,27.3848,27.4412,27.3043,27.3929,19300.0
2013-11-18 10:30:00,34.03,34.17,34.0,34.1,20200.0,27.3929,27.5056,27.3687,27.4492,20200.0
2013-11-18 11:00:00,34.1,34.21,34.09,34.19,19900.0,27.4492,27.5378,27.4412,27.5217,19900.0
2013-11-18 11:30:00,34.2,34.2,34.02,34.14,15000.0,27.5297,27.5297,27.3848,27.4814,15000.0
2013-11-18 12:00:00,34.13,34.14,34.0,34.02,13900.0,27.4734,27.4814,27.3687,27.3848,13900.0
2013-11-18 12:30:00,34.02,34.02,33.88,33.93,24400.0,27.3848,27.3848,27.2721,27.3124,24400.0
2013-11-18 13:00:00,33.93,33.94,33.85,33.85,46600.0,27.3124,27.3204,27.248,27.248,46600.0
2013-11-18 13:30:00,33.84,33.92,33.81,33.91,24400.0,27.2399,27.3043,27.2158,27.2963,24400.0
2013-11-18 14:00:00,33.91,33.94,33.89,33.93,22300.0,27.2963,27.3204,27.2802,27.3124,22300.0
2013-11-18 14:30:00,33.92,33.93,33.73,33.75,37000.0,27.3043,27.3124,27.1514,27.1675,37000.0
2013-11-18 15:00:00,33.74,33.78,33.63,33.69,53300.0,27.1594,27.1916,27.0709,27.1192,53300.0
2013-11-18 15:30:00,33.68,33.69,33.6,33.66,74100.0,27.1111,27.1192,27.0467,27.095,74100.0
2013-11-19 09:30:00,33.6,33.75,33.3,33.43,27900.0,27.0467,27.1675,26.8053,26.9099,27900.0
2013-11-19 10:00:00,33.41,33.59,33.36,33.42,32600.0,26.8938,27.0387,26.8536,26.9019,32600.0
2013-11-19 10:30:00,33.42,33.52,33.4,33.45,18600.0,26.9019,26.9823,26.8858,26.926,18600.0
2013-11-19 11:00:00,33.46,33.48,33.4,33.4,18100.0,26.934,26.9501,26.8858,26.8858,18100.0
2013-11-19 11:30:00,33.41,33.5,33.36,33.43,35600.0,26.8938,26.9662,26.8536,26.9099,35600.0
2013-11-19 12:00:00,33.42,33.48,33.4,33.43,7200.0,26.9019,26.9501,26.8858,26.9099,7200.0
2013-11-19 12:30:00,33.42,33.46,33.38,33.42,9300.0,26.9019,26.934,26.8697,26.9019,9300.0
2013-11-19 13:00:00,33.4,33.44,33.31,33.34,27200.0,26.8858,26.918,26.8133,26.8375,27200.0
2013-11-19 13:30:00,33.31,33.35,33.1,33.15,23800.0,26.8133,26.8455,26.6443,26.6845,23800.0
2013-11-19 14:00:00,33.16,33.18,33.08,33.11,19700.0,26.6926,26.7087,26.6282,26.6523,19700.0
2013-11-19 14:30:00,33.13,33.19,33.1,33.13,13200.0,26.6684,26.7167,26.6443,26.6684,13200.0
2013-11-19 15:00:00,33.15,33.22,33.12,33.16,29600.0,26.6845,26.7409,26.6604,26.6926,29600.0
2013-11-19 15:30:00,33.16,33.18,33.06,33.08,81900.0,26.6926,26.7087,26.6121,26.6282,81900.0
2013-11-20 09:30:00,33.07,33.12,32.94,33.01,12200.0,26.6201,26.6604,26.5155,26.5718,12200.0
2013-11-20 10:00:00,33.06,33.25,33.03,33.11,13000.0,26.6121,26.765,26.5879,26.6523,13000.0
2013-11-20 10:30:00,33.14,33.17,33.07,33.08,16400.0,26.6765,26.7006,26.6201,26.6282,16400.0
2013-11-20 11:00:00,33.1,33.1,32.96,32.99,8900.0,26.6443,26.6443,26.5316,26.5557,8900.0
2013-11-20 11:30:00,33.01,33.05,32.97,32.98,7300.0,26.5718,26.604,26.5396,26.5477,7300.0
2013-11-20 12:00:00,33.0,33.0,32.92,32.94,9400.0,26.5638,26.5638,26.4994,26.5155,9400.0
2013-11-20 12:30:00,32.95,32.99,32.94,32.99,5000.0,26.5235,26.5557,26.5155,26.5557,5000.0
2013-11-20 13:00:00,32.97,33.0,32.95,32.97,7800.0,26.5396,26.5638,26.5235,26.5396,7800.0
2013-11-20 13:30:00,32.94,32.98,32.92,32.93,7100.0,26.5155,26.5477,26.4994,26.5074,7100.0
2013-11-20 14:00:00,32.94,32.94,32.76,32.81,18800.0,26.5155,26.5155,26.3706,26.4108,18800.0
2013-11-20 14:30:00,32.79,32.83,32.72,32.79,38400.0,26.3947,26.4269,26.3384,26.3947,38400.0
2013-11-20 15:00:00,32.83,32.83,32.66,32.7,66900.0,26.4269,26.4269,26.2901,26.3223,66900.0
2013-11-20 15:30:00,32.7,32.73,32.67,32.68,107400.0,26.3223,26.3464,26.2981,26.3062,107400.0
2013-11-21 09:30:00,32.68,32.93,32.68,32.9,35300.0,26.3062,26.5074,26.3062,26.4833,35300.0
2013-11-21 10:00:00,32.92,33.0,32.82,32.97,37500.0,26.4994,26.5638,26.4189,26.5396,37500.0
2013-11-21 10:30:00,32.96,33.07,32.94,32.97,19100.0,26.5316,26.6201,26.5155,26.5396,19100.0
2013-11-21 11:00:00,32.97,33.07,32.95,32.96,16800.0,26.5396,26.6201,26.5235,26.5316,16800.0
2013-11-21 11:30:00,32.97,33.08,32.94,33.08,16700.0,26.5396,26.6282,26.5155,26.6282,16700.0
2013-11-21 12:00:00,33.08,33.13,33.08,33.12,8300.0,26.6282,26.6684,26.6282,26.6604,8300.0
2013-11-21 12:30:00,33.11,33.17,33.11,33.13,12400.0,26.6523,26.7006,26.6523,26.6684,12400.0
2013-11-21 13:00:00,33.13,33.15,33.1,33.15,4800.0,26.6684,26.6845,26.6443,26.6845,4800.0
2013-11-21 13:30:00,33.13,33.19,33.12,33.14,8400.0,26.6684,26.7167,26.6604,26.6765,8400.0
2013-11-21 14:00:00,33.16,33.16,33.05,33.05,13200.0,26.6926,26.6926,26.604,26.604,13200.0
2013-11-21 14:30:00,33.05,33.09,33.02,33.07,20200.0,26.604,26.6362,26.5799,26.6201,20200.0
2013-11-21 15:00:00,33.07,33.07,33.0,33.04,50400.0,26.6201,26.6201,26.5638,26.596,50400.0
2013-11-21 15:30:00,33.04,33.11,33.03,33.09,133000.0,26.596,26.6523,26.5879,26.6362,133000.0
2013-11-22 09:30:00,33.0,33.2,32.97,33.09,25300.0,26.5638,26.7248,26.5396,26.6362,25300.0
2013-11-22 10:00:00,33.09,33.14,33.03,33.1,8700.0,26.6362,26.6765,26.5879,26.6443,8700.0
2013-11-22 10:30:00,33.08,33.12,32.99,33.05,26000.0,26.6282,26.6604,26.5557,26.604,26000.0
2013-11-22 11:00:00,33.05,33.05,32.9,32.97,17100.0,26.604,26.604,26.4833,26.5396,17100.0
2013-11-22 11:30:00,32.98,33.0,32.91,32.94,23600.0,26.5477,26.5638,26.4913,26.5155,23600.0
2013-11-22 12:00:00,32.94,32.94,32.87,32.91,10100.0,26.5155,26.5155,26.4591,26.4913,10100.0
2013-11-22 12:30:00,32.92,33.05,32.9,33.04,18500.0,26.4994,26.604,26.4833,26.596,18500.0
2013-11-22 13:00:00,33.03,33.11,33.01,33.09,8500.0,26.5879,26.6523,26.5718,26.6362,8500.0
2013-11-22 13:30:00,33.08,33.09,33.03,33.08,7700.0,26.6282,26.6362,26.5879,26.6282,7700.0
2013-11-22 14:00:00,33.06,33.23,33.06,33.23,49000.0,26.6121,26.7489,26.6121,26.7489,49000.0
2013-11-22 14:30:00,33.22,33.29,33.2,33.22,23800.0,26.7409,26.7972,26.7248,26.7409,23800.0
2013-11-22 15:00:00,33.22,33.23,33.19,33.21,23600.0,26.7409,26.7489,26.7167,26.7328,23600.0
2013-11-22 15:30:00,33.2,33.21,33.15,33.16,73600.0,26.7248,26.7328,26.6845,26.6926,73600.0
2013-11-25 09:30:00,33.28,33.34,33.16,33.2,18600.0,26.7892,26.8375,26.6926,26.7248,18600.0
2013-11-25 10:00:00,33.21,33.21,33.12,33.15,19700.0,26.7328,26.7328,26.6604,26.6845,19700.0
2013-11-25 10:30:00,33.14,33.18,33.1,33.11,19600.0,26.6765,26.7087,26.6443,26.6523,19600.0
2013-11-25 11:00:00,33.11,33.23,33.11,33.18,21100.0,26.6523,26.7489,26.6523,26.7087,21100.0
2013-11-25 11:30:00,33.21,33.32,33.18,33.3,18800.0,26.7328,26.8214,26.7087,26.8053,18800.0
2013-11-25 12:00:00,33.3,33.44,33.3,33.4,15200.0,26.8053,26.918,26.8053,26.8858,15200.0
2013-11-25 12:30:00,33.4,33.46,33.38,33.41,14800.0,26.8858,26.934,26.8697,26.8938,14800.0
2013-11-25 13:00:00,33.4,33.47,33.38,33.45,12400.0,26.8858,26.9421,26.8697,26.926,12400.0
2013-11-25 13:30:00,33.45,33.46,33.42,33.43,19900.0,26.926,26.934,26.9019,26.9099,19900.0
2013-11-25 14:00:00,33.43,33.47,33.3,33.31,43100.0,26.9099,26.9421,26.8053,26.8133,43100.0
2013-11-25 14:30:00,33.32,33.36,33.25,33.3,31700.0,26.8214,26.8536,26.765,26.8053,31700.0
2013-11-25 15:00:00,33.3,33.31,33.23,33.26,39600.0,26.8053,26.8133,26.7489,26.7731,39600.0
2013-11-25 15:30:00,33.26,33.27,33.24,33.27,63300.0,26.7731,26.7811,26.757,26.7811,63300.0
2013-11-26 09:30:00,33.36,33.41,33.07,33.16,19600.0,26.8536,26.8938,26.6201,26.6926,19600.0
2013-11-26 10:00:00,33.16,33.25,33.15,33.21,31000.0,26.6926,26.765,26.6845,26.7328,31000.0
2013-11-26 10:30:00,33.2,33.2,33.05,33.05,16600.0,26.7248,26.7248,26.604,26.604,16600.0
2013-11-26 11:00:00,33.05,33.11,33.02,33.11,12900.0,26.604,26.6523,26.5799,26.6523,12900.0
2013-11-26 11:30:00,33.1,33.16,33.07,33.13,14700.0,26.6443,26.6926,26.6201,26.6684,14700.0
2013-11-26 12:00:00,33.13,33.28,33.13,33.24,12700.0,26.6684,26.7892,26.6684,26.757,12700.0
2013-11-26 12:30:00,33.25,33.32,33.2,33.32,18200.0,26.765,26.8214,26.7248,26.8214,18200.0
2013-11-26 13:00:00,33.32,33.35,33.3,33.31,10600.0,26.8214,26.8455,26.8053,26.8133,10600.0
2013-11-26 13:30:00,33.3,33.33,33.25,33.27,13800.0,26.8053,26.8294,26.765,26.7811,13800.0
2013-11-26 14:00:00,33.27,33.34,33.26,33.31,14600.0,26.7811,26.8375,26.7731,26.8133,14600.0
2013-11-26 14:30:00,33.31,33.39,33.29,33.29,19900.0,26.8133,26.8777,26.7972,26.7972,19900.0
2013-11-26 15:00:00,33.3,33.43,33.29,33.4,26200.0,26.8053,26.9099,26.7972,26.8858,26200.0
2013-11-26 15:30:00,33.4,33.41,33.21,33.23,85400.0,26.8858,26.8938,26.7328,26.7489,85400.0
2013-11-27 09:30:00,33.09,33.19,33.0,33.05,11300.0,26.8384,26.9195,26.7654,26.806,11300.0
2013-11-27 10:00:00,33.07,33.1,33.03,33.08,8000.0,26.8222,26.8465,26.7898,26.8303,8000.0
2013-11-27 10:30:00,33.07,33.12,33.04,33.05,24600.0,26.8222,26.8628,26.7979,26.806,24600.0
2013-11-27 11:00:00,33.04,33.07,33.01,33.05,12500.0,26.7979,26.8222,26.7735,26.806,12500.0
2013-11-27 11:30:00,33.05,33.05,32.95,32.99,9400.0,26.806,26.806,26.7249,26.7573,9400.0
2013-11-27 12:00:00,32.96,32.97,32.84,32.84,17800.0,26.733,26.7411,26.6357,26.6357,17800.0
2013-11-27 12:30:00,32.84,33.03,32.84,32.86,77300.0,26.6357,26.7898,26.6357,26.6519,77300.0
2013-11-27 13:00:00,32.85,32.87,32.82,32.83,18900.0,26.6438,26.66,26.6194,26.6276,18900.0
2013-11-27 13:30:00,32.83,32.83,32.75,32.76,19600.0,26.6276,26.6276,26.5627,26.5708,19600.0
2013-11-27 14:00:00,32.77,32.78,32.72,32.76,26300.0,26.5789,26.587,26.5383,26.5708,26300.0
2013-11-27 14:30:00,32.78,32.86,32.75,32.84,60300.0,26.587,26.6519,26.5627,26.6357,60300.0
2013-11-27 15:00:00,32.84,32.92,32.82,32.89,35300.0,26.6357,26.7005,26.6194,26.6762,35300.0
2013-11-27 15:30:00,32.89,32.98,32.87,32.94,133200.0,26.6762,26.7492,26.66,26.7168,133200.0
2013-11-29 09:30:00,32.92,33.05,32.73,33.01,11200.0,26.7005,26.806,26.5464,26.7735,11200.0
2013-11-29 10:00:00,33.01,33.06,32.95,33.0,26200.0,26.7735,26.8141,26.7249,26.7654,26200.0
2013-11-29 10:30:00,33.01,33.09,32.97,33.0,24300.0,26.7735,26.8384,26.7411,26.7654,24300.0
2013-11-29 11:00:00,33.01,33.01,32.8,32.8,31000.0,26.7735,26.7735,26.6032,26.6032,31000.0
2013-11-29 11:30:00,32.79,32.88,32.79,32.84,23600.0,26.5951,26.6681,26.5951,26.6357,23600.0
2013-11-29 12:00:00,32.84,33.01,32.82,33.01,19900.0,26.6357,26.7735,26.6194,26.7735,19900.0
2013-11-29 12:30:00,33.01,33.15,32.98,32.98,76300.0,26.7735,26.8871,26.7492,26.7492,76300.0
2013-12-02 09:30:00,33.1,33.21,32.75,33.0,35700.0,26.8465,26.9358,26.5627,26.7654,35700.0
2013-12-02 10:00:00,32.98,33.34,32.96,33.2,37500.0,26.7492,27.0412,26.733,26.9277,37500.0
2013-12-02 10:30:00,33.19,33.23,33.07,33.2,27900.0,26.9195,26.952,26.8222,26.9277,27900.0
2013-12-02 11:00:00,33.2,33.31,33.2,33.24,26300.0,26.9277,27.0169,26.9277,26.9601,26300.0
2013-12-02 11:30:00,33.25,33.29,33.18,33.25,22600.0,26.9682,27.0006,26.9114,26.9682,22600.0
2013-12-02 12:00:00,33.25,33.27,33.21,33.25,23800.0,26.9682,26.9844,26.9358,26.9682,23800.0
2013-12-02 12:30:00,33.26,33.27,33.2,33.2,15900.0,26.9763,26.9844,26.9277,26.9277,15900.0
2013-12-02 13:00:00,33.2,33.27,33.18,33.27,30200.0,26.9277,26.9844,26.9114,26.9844,30200.0
2013-12-02 13:30:00,33.26,33.3,33.21,33.25,26300.0,26.9763,27.0088,26.9358,26.9682,26300.0
2013-12-02 14:00:00,33.25,33.26,33.04,33.05,31000.0,26.9682,26.9763,26.7979,26.806,31000.0
2013-12-02 14:30:00,33.06,33.07,32.96,33.02,32100.0,26.8141,26.8222,26.733,26.7817,32100.0
2013-12-02 15:00:00,33.02,33.02,32.87,32.88,42500.0,26.7817,26.7817,26.66,26.6681,42500.0
2013-12-02 15:30:00,32.88,32.88,32.65,32.69,112900.0,26.6681,26.6681,26.4816,26.514,112900.0
2013-12-03 09:30:00,32.57,32.69,32.49,32.69,15700.0,26.4167,26.514,26.3518,26.514,15700.0
2013-12-03 10:00:00,32.69,32.76,32.64,32.68,11400.0,26.514,26.5708,26.4734,26.5059,11400.0
2013-12-03 10:30:00,32.7,32.82,32.69,32.76,24800.0,26.5221,26.6194,26.514,26.5708,24800.0
2013-12-03 11:00:00,32.76,32.76,32.58,32.63,10200.0,26.5708,26.5708,26.4248,26.4653,10200.0
2013-12-03 11:30:00,32.63,32.63,32.49,32.51,12200.0,26.4653,26.4653,26.3518,26.368,12200.0
2013-12-03 12:00:00,32.51,32.55,32.48,32.52,9100.0,26.368,26.4005,26.3437,26.3761,9100.0
2013-12-03 12:30:00,32.53,32.55,32.48,32.48,5700.0,26.3842,26.4005,26.3437,26.3437,5700.0
2013-12-03 13:00:00,32.48,32.49,32.41,32.42,17000.0,26.3437,26.3518,26.2869,26.295,17000.0
2013-12-03 13:30:00,32.42,32.42,32.37,32.38,15200.0,26.295,26.295,26.2545,26.2626,15200.0
2013-12-03 14:00:00,32.39,32.42,32.35,32.42,28100.0,26.2707,26.295,26.2382,26.295,28100.0
2013-12-03 14:30:00,32.41,32.63,32.4,32.62,19600.0,26.2869,26.4653,26.2788,26.4572,19600.0
2013-12-03 15:00:00,32.61,32.68,32.57,32.66,21800.0,26.4491,26.5059,26.4167,26.4897,21800.0
2013-12-03 15:30:00,32.67,32.74,32.63,32.74,88500.0,26.4978,26.5546,26.4653,26.5546,88500.0
2013-12-04 09:30:00,32.6,32.77,32.51,32.72,18600.0,26.441,26.5789,26.368,26.5383,18600.0
2013-12-04 10:00:00,32.72,33.04,32.72,32.99,20500.0,26.5383,26.7979,26.5383,26.7573,20500.0
2013-12-04 10:30:00,32.98,33.0,32.88,32.92,13400.0,26.7492,26.7654,26.6681,26.7005,13400.0
2013-12-04 11:00:00,32.92,32.95,32.82,32.85,10900.0,26.7005,26.7249,26.6194,26.6438,10900.0
2013-12-04 11:30:00,32.85,32.91,32.83,32.87,9400.0,26.6438,26.6924,26.6276,26.66,9400.0
2013-12-04 12:00:00,32.86,32.87,32.73,32.76,14400.0,26.6519,26.66,26.5464,26.5708,14400.0
2013-12-04 12:30:00,32.74,32.79,32.68,32.73,9500.0,26.5546,26.5951,26.5059,26.5464,9500.0
2013-12-04 13:00:00,32.7,32.76,32.55,32.56,9200.0,26.5221,26.5708,26.4005,26.4086,9200.0
2013-12-04 13:30:00,32.55,32.57,32.48,32.55,24800.0,26.4005,26.4167,26.3437,26.4005,24800.0
2013-12-04 14:00:00,32.52,32.64,32.52,32.63,17000.0,26.3761,26.4734,26.3761,26.4653,17000.0
2013-12-04 14:30:00,32.63,32.74,32.62,32.72,15500.0,26.4653,26.5546,26.4572,26.5383,15500.0
2013-12-04 15:00:00,32.72,32.73,32.66,32.68,26800.0,26.5383,26.5464,26.4897,26.5059,26800.0
2013-12-04 15:30:00,32.68,32.75,32.66,32.71,56500.0,26.5059,26.5627,26.4897,26.5302,56500.0
2013-12-05 09:30:00,32.68,32.76,32.57,32.61,8700.0,26.5059,26.5708,26.4167,26.4491,8700.0
2013-12-05 10:00:00,32.65,32.92,32.61,32.86,102800.0,26.4816,26.7005,26.4491,26.6519,102800.0
2013-12-05 10:30:00,32.83,32.91,32.8,32.83,15800.0,26.6276,26.6924,26.6032,26.6276,15800.0
2013-12-05 11:00:00,32.83,32.85,32.74,32.82,8700.0,26.6276,26.6438,26.5546,26.6194,8700.0
2013-12-05 11:30:00,32.8,32.92,32.79,32.88,14000.0,26.6032,26.7005,26.5951,26.6681,14000.0
2013-12-05 12:00:00,32.89,32.97,32.88,32.95,23800.0,26.6762,26.7411,26.6681,26.7249,23800.0
2013-12-05 12:30:00,32.97,33.03,32.93,33.02,13300.0,26.7411,26.7898,26.7087,26.7817,13300.0
2013-12-05 13:00:00,33.04,33.07,32.98,33.01,10300.0,26.7979,26.8222,26.7492,26.7735,10300.0
2013-12-05 13:30:00,32.99,33.01,32.86,32.92,17600.0,26.7573,26.7735,26.6519,26.7005,17600.0
2013-12-05 14:00:00,32.93,32.97,32.89,32.94,14300.0,26.7087,26.7411,26.6762,26.7168,14300.0
2013-12-05 14:30:00,32.94,32.96,32.87,32.91,21000.0,26.7168,26.733,26.66,26.6924,21000.0
2013-12-05 15:00:00,32.9,32.99,32.88,32.97,24800.0,26.6843,26.7573,26.6681,26.7411,24800.0
2013-12-05 15:30:00,32.97,33.06,32.95,33.02,89700.0,26.7411,26.8141,26.7249,26.7817,89700.0
2013-12-06 09:30:00,33.18,33.37,33.08,33.15,33100.0,26.9114,27.0655,26.8303,26.8871,33100.0
2013-12-06 10:00:00,33.15,33.24,33.15,33.17,11500.0,26.8871,26.9601,26.8871,26.9033,11500.0
2013-12-06 10:30:00,33.17,33.19,33.1,33.18,13100.0,26.9033,26.9195,26.8465,26.9114,13100.0
2013-12-06 11:00:00,33.17,33.3,33.15,33.23,12000.0,26.9033,27.0088,26.8871,26.952,12000.0
2013-12-06 11:30:00,33.23,33.38,33.23,33.33,12100.0,26.952,27.0736,26.952,27.0331,12100.0
2013-12-06 12:00:00,33.33,33.37,33.29,33.31,8500.0,27.0331,27.0655,27.0006,27.0169,8500.0
2013-12-06 12:30:00,33.33,33.37,33.29,33.35,15600.0,27.0331,27.0655,27.0006,27.0493,15600.0
2013-12-06 13:00:00,33.34,33.41,33.32,33.4,17800.0,27.0412,27.098,27.025,27.0899,17800.0
2013-12-06 13:30:00,33.4,33.42,33.32,33.34,14400.0,27.0899,27.1061,27.025,27.0412,14400.0
2013-12-06 14:00:00,33.35,33.39,33.34,33.38,11900.0,27.0493,27.0818,27.0412,27.0736,11900.0
2013-12-06 14:30:00,33.38,33.39,33.29,33.33,14700.0,27.0736,27.0818,27.0006,27.0331,14700.0
2013-12-06 15:00:00,33.33,33.46,33.33,33.44,30200.0,27.0331,27.1385,27.0331,27.1223,30200.0
2013-12-06 15:30:00,33.43,33.49,33.35,33.36,90900.0,27.1142,27.1629,27.0493,27.0574,90900.0
2013-12-09 09:30:00,33.37,33.53,33.29,33.37,32700.0,27.0655,27.1953,27.0006,27.0655,32700.0
2013-12-09 10:00:00,33.37,33.49,33.28,33.36,20200.0,27.0655,27.1629,26.9925,27.0574,20200.0
2013-12-09 10:30:00,33.33,33.39,33.32,33.32,10000.0,27.0331,27.0818,27.025,27.025,10000.0
2013-12-09 11:00:00,33.31,33.35,33.26,33.27,13300.0,27.0169,27.0493,26.9763,26.9844,13300.0
2013-12-09 11:30:00,33.27,33.27,33.09,33.17,38300.0,26.9844,26.9844,26.8384,26.9033,38300.0
2013-12-09 12:00:00,33.17,33.17,33.05,33.05,18700.0,26.9033,26.9033,26.806,26.806,18700.0
2013-12-09 12:30:00,33.06,33.16,33.04,33.16,11600.0,26.8141,26.8952,26.7979,26.8952,11600.0
2013-12-09 13:00:00,33.13,33.25,33.13,33.25,13500.0,26.8709,26.9682,26.8709,26.9682,13500.0
2013-12-09 13:30:00,33.25,33.26,33.15,33.18,11800.0,26.9682,26.9763,26.8871,26.9114,11800.0
2013-12-09 14:00:00,33.17,33.19,33.11,33.12,19500.0,26.9033,26.9195,26.8547,26.8628,19500.0
2013-12-09 14:30:00,33.12,33.14,33.01,33.02,24800.0,26.8628,26.879,26.7735,26.7817,24800.0
2013-12-09 15:00:00,33.02,33.11,33.01,33.03,34200.0,26.7817,26.8547,26.7735,26.7898,34200.0
2013-12-09 15:30:00,33.04,33.07,33.0,33.03,106000.0,26.7979,26.8222,26.7654,26.7898,106000.0
2013-12-10 09:30:00,32.89,33.27,32.86,33.15,19400.0,26.6762,26.9844,26.6519,26.8871,19400.0
2013-12-10 10:00:00,33.13,33.21,33.11,33.13,25400.0,26.8709,26.9358,26.8547,26.8709,25400.0
2013-12-10 10:30:00,33.13,33.2,33.06,33.12,15000.0,26.8709,26.9277,26.8141,26.8628,15000.0
2013-12-10 11:00:00,33.08,33.16,33.08,33.11,24200.0,26.8303,26.8952,26.8303,26.8547,24200.0
2013-12-10 11:30:00,33.12,33.15,33.03,33.07,20400.0,26.8628,26.8871,26.7898,26.8222,20400.0
2013-12-10 12:00:00,33.07,33.1,33.0,33.1,10800.0,26.8222,26.8465,26.7654,26.8465,10800.0
2013-12-10 12:30:00,33.11,33.13,33.06,33.09,14000.0,26.8547,26.8709,26.8141,26.8384,14000.0
2013-12-10 13:00:00,33.11,33.25,33.11,33.21,17100.0,26.8547,26.9682,26.8547,26.9358,17100.0
2013-12-10 13:30:00,33.22,33.24,33.06,33.11,31000.0,26.9439,26.9601,26.8141,26.8547,31000.0
2013-12-10 14:00:00,33.11,33.18,33.08,33.12,38100.0,26.8547,26.9114,26.8303,26.8628,38100.0
2013-12-10 14:30:00,33.12,33.22,33.1,33.17,18800.0,26.8628,26.9439,26.8465,26.9033,18800.0
2013-12-10 15:00:00,33.18,33.21,33.09,33.15,36000.0,26.9114,26.9358,26.8384,26.8871,36000.0
2013-12-10 15:30:00,33.15,33.18,33.14,33.16,80800.0,26.8871,26.9114,26.879,26.8952,80800.0
2013-12-11 09:30:00,33.2,33.42,33.04,33.24,29100.0,26.9277,27.1061,26.7979,26.9601,29100.0
2013-12-11 10:00:00,33.25,33.25,33.13,33.22,22500.0,26.9682,26.9682,26.8709,26.9439,22500.0
2013-12-11 10:30:00,33.22,33.36,33.22,33.36,18800.0,26.9439,27.0574,26.9439,27.0574,18800.0
2013-12-11 11:00:00,33.36,33.39,33.15,33.17,37400.0,27.0574,27.0818,26.8871,26.9033,37400.0
2013-12-11 11:30:00,33.15,33.19,33.08,33.17,13000.0,26.8871,26.9195,26.8303,26.9033,13000.0
2013-12-11 12:00:00,33.16,33.21,33.11,33.15,23500.0,26.8952,26.9358,26.8547,26.8871,23500.0
2013-12-11 12:30:00,33.14,33.15,32.99,33.02,13600.0,26.879,26.8871,26.7573,26.7817,13600.0
2013-12-11 13:00:00,33.02,33.08,32.95,32.95,13800.0,26.7817,26.8303,26.7249,26.7249,13800.0
2013-12-11 13:30:00,32.96,33.08,32.96,33.04,17600.0,26.733,26.8303,26.733,26.7979,17600.0
2013-12-11 14:00:00,33.07,33.08,32.96,33.01,16800.0,26.8222,26.8303,26.733,26.7735,16800.0
2013-12-11 14:30:00,33.02,33.02,32.88,32.92,23300.0,26.7817,26.7817,26.6681,26.7005,23300.0
2013-12-11 15:00:00,32.91,32.93,32.71,32.71,85700.0,26.6924,26.7087,26.5302,26.5302,85700.0
2013-12-11 15:30:00,32.72,32.81,32.61,32.67,166200.0,26.5383,26.6113,26.4491,26.4978,166200.0
2013-12-12 09:30:00,32.59,32.77,32.54,32.65,13700.0,26.4329,26.5789,26.3923,26.4816,13700.0
2013-12-12 10:00:00,32.66,32.73,32.55,32.66,40000.0,26.4897,26.5464,26.4005,26.4897,40000.0
2013-12-12 10:30:00,32.6,32.77,32.6,32.72,17100.0,26.441,26.5789,26.441,26.5383,17100.0
2013-12-12 11:00:00,32.71,32.79,32.7,32.72,14400.0,26.5302,26.5951,26.5221,26.5383,14400.0
2013-12-12 11:30:00,32.73,32.77,32.72,32.74,13000.0,26.5464,26.5789,26.5383,26.5546,13000.0
2013-12-12 12:00:00,32.73,32.75,32.61,32.68,12600.0,26.5464,26.5627,26.4491,26.5059,12600.0
2013-12-12 12:30:00,32.66,32.73,32.65,32.7,10900.0,26.4897,26.5464,26.4816,26.5221,10900.0
2013-12-12 13:00:00,32.7,32.71,32.65,32.69,12500.0,26.5221,26.5302,26.4816,26.514,12500.0
2013-12-12 13:30:00,32.69,32.69,32.62,32.66,14100.0,26.514,26.514,26.4572,26.4897,14100.0
2013-12-12 14:00:00,32.66,32.77,32.65,32.71,21500.0,26.4897,26.5789,26.4816,26.5302,21500.0
2013-12-12 14:30:00,32.7,32.84,32.7,32.82,31700.0,26.5221,26.6357,26.5221,26.6194,31700.0
2013-12-12 15:00:00,32.82,32.87,32.77,32.84,34600.0,26.6194,26.66,26.5789,26.6357,34600.0
2013-12-12 15:30:00,32.83,32.84,32.64,32.68,97300.0,26.6276,26.6357,26.4734,26.5059,97300.0
2013-12-13 09:30:00,32.9,33.0,32.63,32.81,30600.0,26.6843,26.7654,26.4653,26.6113,30600.0
2013-12-13 10:00:00,32.8,32.81,32.58,32.58,19100.0,26.6032,26.6113,26.4248,26.4248,19100.0
2013-12-13 10:30:00,32.58,32.7,32.55,32.67,25400.0,26.4248,26.5221,26.4005,26.4978,25400.0
2013-12-13 11:00:00,32.67,32.76,32.66,32.7,20600.0,26.4978,26.5708,26.4897,26.5221,20600.0
2013-12-13 11:30:00,32.7,32.7,32.57,32.67,17600.0,26.5221,26.5221,26.4167,26.4978,17600.0
2013-12-13 12:00:00,32.68,32.71,32.58,32.69,14200.0,26.5059,26.5302,26.4248,26.514,14200.0
2013-12-13 12:30:00,32.68,32.7,32.57,32.62,31200.0,26.5059,26.5221,26.4167,26.4572,31200.0
2013-12-13 13:00:00,32.65,32.67,32.6,32.6,11900.0,26.4816,26.4978,26.441,26.441,11900.0
2013-12-13 13:30:00,32.61,32.62,32.52,32.53,22100.0,26.4491,26.4572,26.3761,26.3842,22100.0
2013-12-13 14:00:00,32.53,32.54,32.48,32.5,26100.0,26.3842,26.3923,26.3437,26.3599,26100.0
2013-12-13 14:30:00,32.51,32.6,32.48,32.6,20200.0,26.368,26.441,26.3437,26.441,20200.0
2013-12-13 15:00:00,32.6,32.65,32.57,32.65,30700.0,26.441,26.4816,26.4167,26.4816,30700.0
2013-12-13 15:30:00,32.65,32.68,32.62,32.64,96900.0,26.4816,26.5059,26.4572,26.4734,96900.0
2013-12-16 09:30:00,32.8,32.99,32.53,32.72,75700.0,26.6032,26.7573,26.3842,26.5383,75700.0
2013-12-16 10:00:00,32.72,32.75,32.58,32.72,35400.0,26.5383,26.5627,26.4248,26.5383,35400.0
2013-12-16 10:30:00,32.73,32.73,32.57,32.64,30700.0,26.5464,26.5464,26.4167,26.4734,30700.0
2013-12-16 11:00:00,32.66,32.67,32.56,32.64,27800.0,26.4897,26.4978,26.4086,26.4734,27800.0
2013-12-16 11:30:00,32.65,32.74,32.63,32.63,18200.0,26.4816,26.5546,26.4653,26.4653,18200.0
2013-12-16 12:00:00,32.64,32.69,32.52,32.57,22000.0,26.4734,26.514,26.3761,26.4167,22000.0
2013-12-16 12:30:00,32.59,32.59,32.5,32.54,15100.0,26.4329,26.4329,26.3599,26.3923,15100.0
2013-12-16 13:00:00,32.54,32.56,32.45,32.56,20000.0,26.3923,26.4086,26.3193,26.4086,20000.0
2013-12-16 13:30:00,32.55,32.64,32.53,32.64,16100.0,26.4005,26.4734,26.3842,26.4734,16100.0
2013-12-16 14:00:00,32.64,32.73,32.63,32.72,27100.0,26.4734,26.5464,26.4653,26.5383,27100.0
2013-12-16 14:30:00,32.72,32.73,32.63,32.63,30000.0,26.5383,26.5464,26.4653,26.4653,30000.0
2013-12-16 15:00:00,32.63,32.66,32.57,32.59,35000.0,26.4653,26.4897,26.4167,26.4329,35000.0
2013-12-16 15:30:00,32.6,32.6,32.48,32.49,105200.0,26.441,26.441,26.3437,26.3518,105200.0
2013-12-17 09:30:00,32.57,32.67,32.34,32.46,25000.0,26.4167,26.4978,26.2301,26.3275,25000.0
2013-12-17 10:00:00,32.45,32.49,32.35,32.4,58900.0,26.3193,26.3518,26.2382,26.2788,58900.0
2013-12-17 10:30:00,32.39,32.41,32.26,32.3,17300.0,26.2707,26.2869,26.1652,26.1977,17300.0
2013-12-17 11:00:00,32.29,32.32,32.17,32.17,19400.0,26.1896,26.2139,26.0922,26.0922,19400.0
2013-12-17 11:30:00,32.19,32.32,32.17,32.28,27500.0,26.1085,26.2139,26.0922,26.1815,27500.0
2013-12-17 12:00:00,32.28,32.36,32.28,32.32,18000.0,26.1815,26.2463,26.1815,26.2139,18000.0
2013-12-17 12:30:00,32.3,32.4,32.27,32.36,21400.0,26.1977,26.2788,26.1734,26.2463,21400.0
2013-12-17 13:00:00,32.37,32.4,32.37,32.4,19500.0,26.2545,26.2788,26.2545,26.2788,19500.0
2013-12-17 13:30:00,32.4,32.43,32.37,32.41,23500.0,26.2788,26.3031,26.2545,26.2869,23500.0
2013-12-17 14:00:00,32.41,32.56,32.41,32.56,36600.0,26.2869,26.4086,26.2869,26.4086,36600.0
2013-12-17 14:30:00,32.56,32.62,32.55,32.58,37900.0,26.4086,26.4572,26.4005,26.4248,37900.0
2013-12-17 15:00:00,32.57,32.69,32.56,32.56,54200.0,26.4167,26.514,26.4086,26.4086,54200.0
2013-12-17 15:30:00,32.56,32.58,32.49,32.55,114900.0,26.4086,26.4248,26.3518,26.4005,114900.0
2013-12-18 09:30:00,32.75,32.93,32.55,32.69,37200.0,26.5627,26.7087,26.4005,26.514,37200.0
2013-12-18 10:00:00,32.68,32.69,32.36,32.41,45700.0,26.5059,26.514,26.2463,26.2869,45700.0
2013-12-18 10:30:00,32.42,32.55,32.42,32.49,38000.0,26.295,26.4005,26.295,26.3518,38000.0
2013-12-18 11:00:00,32.47,32.48,32.24,32.28,43300.0,26.3356,26.3437,26.149,26.1815,43300.0
2013-12-18 11:30:00,32.29,32.29,32.07,32.18,84900.0,26.1896,26.1896,26.0111,26.1004,84900.0
2013-12-18 12:00:00,32.17,32.26,32.14,32.24,26900.0,26.0922,26.1652,26.0679,26.149,26900.0
2013-12-18 12:30:00,32.24,32.25,32.16,32.18,28700.0,26.149,26.1571,26.0841,26.1004,28700.0
2013-12-18 13:00:00,32.17,32.19,32.11,32.16,22600.0,26.0922,26.1085,26.0436,26.0841,22600.0
2013-12-18 13:30:00,32.16,32.27,32.12,32.26,20000.0,26.0841,26.1734,26.0517,26.1652,20000.0
2013-12-18 14:00:00,32.23,32.63,32.02,32.55,49800.0,26.1409,26.4653,25.9706,26.4005,49800.0
2013-12-18 14:30:00,32.54,32.73,32.47,32.71,66500.0,26.3923,26.5464,26.3356,26.5302,66500.0
2013-12-18 15:00:00,32.73,32.93,32.68,32.73,47700.0,26.5464,26.7087,26.5059,26.5464,47700.0
2013-12-18 15:30:00,32.74,32.77,32.64,32.74,152100.0,26.5546,26.5789,26.4734,26.5546,152100.0
2013-12-19 09:30:00,32.59,32.8,32.43,32.53,46400.0,26.4329,26.6032,26.3031,26.3842,46400.0
2013-12-19 10:00:00,32.54,32.55,32.37,32.41,34600.0,26.3923,26.4005,26.2545,26.2869,34600.0
2013-12-19 10:30:00,32.41,32.54,32.36,32.51,38000.0,26.2869,26.3923,26.2463,26.368,38000.0
2013-12-19 11:00:00,32.51,32.59,32.5,32.52,24000.0,26.368,26.4329,26.3599,26.3761,24000.0
2013-12-19 11:30:00,32.53,32.58,32.49,32.55,29600.0,26.3842,26.4248,26.3518,26.4005,29600.0
2013-12-19 12:00:00,32.53,32.53,32.45,32.46,36500.0,26.3842,26.3842,26.3193,26.3275,36500.0
2013-12-19 12:30:00,32.46,32.46,32.33,32.35,64300.0,26.3275,26.3275,26.222,26.2382,64300.0
2013-12-19 13:00:00,32.36,32.37,32.29,32.34,41100.0,26.2463,26.2545,26.1896,26.2301,41100.0
2013-12-19 13:30:00,32.33,32.33,32.13,32.22,61300.0,26.222,26.222,26.0598,26.1328,61300.0
2013-12-19 14:00:00,32.22,32.23,32.0,32.01,80800.0,26.1328,26.1409,25.9544,25.9625,80800.0
2013-12-19 14:30:00,32.0,32.0,31.74,31.81,100500.0,25.9544,25.9544,25.7435,25.8003,100500.0
2013-12-19 15:00:00,31.81,32.1,31.81,32.09,100500.0,25.8003,26.0355,25.8003,26.0274,100500.0
2013-12-19 15:30:00,32.09,32.2,32.04,32.14,213800.0,26.0274,26.1166,25.9868,26.0679,213800.0
2013-12-20 09:30:00,32.23,32.44,32.12,32.23,126700.0,26.1409,26.3112,26.0517,26.1409,126700.0
2013-12-20 10:00:00,32.23,32.28,32.13,32.18,33600.0,26.1409,26.1815,26.0598,26.1004,33600.0
2013-12-20 10:30:00,32.19,32.19,32.03,32.03,39500.0,26.1085,26.1085,25.9787,25.9787,39500.0
2013-12-20 11:00:00,32.04,32.2,32.03,32.13,81400.0,25.9868,26.1166,25.9787,26.0598,81400.0
2013-12-20 11:30:00,32.12,32.18,32.1,32.17,42900.0,26.0517,26.1004,26.0355,26.0922,42900.0
2013-12-20 12:00:00,32.16,32.26,32.15,32.25,47200.0,26.0841,26.1652,26.076,26.1571,47200.0
2013-12-20 12:30:00,32.26,32.26,32.2,32.24,20700.0,26.1652,26.1652,26.1166,26.149,20700.0
2013-12-20 13:00:00,32.2,32.23,32.17,32.23,12000.0,26.1166,26.1409,26.0922,26.1409,12000.0
2013-12-20 13:30:00,32.25,32.25,32.16,32.18,29400.0,26.1571,26.1571,26.0841,26.1004,29400.0
2013-12-20 14:00:00,32.19,32.26,32.17,32.24,45200.0,26.1085,26.1652,26.0922,26.149,45200.0
2013-12-20 14:30:00,32.25,32.32,32.22,32.32,47500.0,26.1571,26.2139,26.1328,26.2139,47500.0
2013-12-20 15:00:00,32.32,32.36,32.27,32.36,45600.0,26.2139,26.2463,26.1734,26.2463,45600.0
2013-12-20 15:30:00,32.36,32.39,32.27,32.38,489100.0,26.2463,26.2707,26.1734,26.2626,489100.0
2013-12-23 09:30:00,32.54,32.61,32.25,32.39,53400.0,26.3923,26.4491,26.1571,26.2707,53400.0
2013-12-23 10:00:00,32.35,32.47,32.32,32.43,33500.0,26.2382,26.3356,26.2139,26.3031,33500.0
2013-12-23 10:30:00,32.45,32.49,32.35,32.48,26600.0,26.3193,26.3518,26.2382,26.3437,26600.0
2013-12-23 11:00:00,32.48,32.76,32.46,32.72,66100.0,26.3437,26.5708,26.3275,26.5383,66100.0
2013-12-23 11:30:00,32.71,32.82,32.64,32.78,39900.0,26.5302,26.6194,26.4734,26.587,39900.0
2013-12-23 12:00:00,32.76,32.76,32.66,32.73,25700.0,26.5708,26.5708,26.4897,26.5464,25700.0
2013-12-23 12:30:00,32.76,32.76,32.66,32.67,24800.0,26.5708,26.5708,26.4897,26.4978,24800.0
2013-12-23 13:00:00,32.68,32.69,32.63,32.69,25000.0,26.5059,26.514,26.4653,26.514,25000.0
2013-12-23 13:30:00,32.69,32.89,32.69,32.89,47800.0,26.514,26.6762,26.514,26.6762,47800.0
2013-12-23 14:00:00,32.9,33.01,32.86,32.86,56600.0,26.6843,26.7735,26.6519,26.6519,56600.0
2013-12-23 14:30:00,32.86,32.87,32.77,32.78,39600.0,26.6519,26.66,26.5789,26.587,39600.0
2013-12-23 15:00:00,32.79,32.88,32.78,32.82,52100.0,26.5951,26.6681,26.587,26.6194,52100.0
2013-12-23 15:30:00,32.82,32.87,32.8,32.82,125300.0,26.6194,26.66,26.6032,26.6194,125300.0
2013-12-24 09:30:00,32.77,33.06,32.71,32.99,21700.0,26.5789,26.8141,26.5302,26.7573,21700.0
2013-12-24 10:00:00,32.93,33.03,32.91,32.99,17200.0,26.7087,26.7898,26.6924,26.7573,17200.0
2013-12-24 10:30:00,33.0,33.02,32.8,32.85,21800.0,26.7654,26.7817,26.6032,26.6438,21800.0
2013-12-24 11:00:00,32.83,32.92,32.73,32.86,29100.0,26.6276,26.7005,26.5464,26.6519,29100.0
2013-12-24 11:30:00,32.85,32.96,32.85,32.93,26900.0,26.6438,26.733,26.6438,26.7087,26900.0
2013-12-24 12:00:00,32.95,33.02,32.93,33.02,21100.0,26.7249,26.7817,26.7087,26.7817,21100.0
2013-12-24 12:30:00,32.99,33.12,32.99,33.12,46300.0,26.7573,26.8628,26.7573,26.8628,46300.0
2013-12-26 09:30:00,33.37,33.67,33.07,33.27,49600.0,27.0655,27.3089,26.8222,26.9844,49600.0
2013-12-26 10:00:00,33.3,33.34,33.24,33.25,19200.0,27.0088,27.0412,26.9601,26.9682,19200.0
2013-12-26 10:30:00,33.25,33.28,33.21,33.24,11600.0,26.9682,26.9925,26.9358,26.9601,11600.0
2013-12-26 11:00:00,33.2,33.29,33.17,33.26,18100.0,26.9277,27.0006,26.9033,26.9763,18100.0
2013-12-26 11:30:00,33.27,33.28,33.23,33.23,17000.0,26.9844,26.9925,26.952,26.952,17000.0
2013-12-26 12:00:00,33.25,33.25,33.2,33.24,19500.0,26.9682,26.9682,26.9277,26.9601,19500.0
2013-12-26 12:30:00,33.25,33.31,33.23,33.27,9400.0,26.9682,27.0169,26.952,26.9844,9400.0
2013-12-26 13:00:00,33.28,33.3,33.26,33.26,12400.0,26.9925,27.0088,26.9763,26.9763,12400.0
2013-12-26 13:30:00,33.25,33.25,33.15,33.23,15100.0,26.9682,26.9682,26.8871,26.952,15100.0
2013-12-26 14:00:00,33.24,33.28,33.13,33.15,23900.0,26.9601,26.9925,26.8709,26.8871,23900.0
2013-12-26 14:30:00,33.16,33.17,33.11,33.13,61200.0,26.8952,26.9033,26.8547,26.8709,61200.0
2013-12-26 15:00:00,33.13,33.16,33.07,33.16,63500.0,26.8709,26.8952,26.8222,26.8952,63500.0
2013-12-26 15:30:00,33.16,33.21,33.1,33.15,84800.0,26.8952,26.9358,26.8465,26.8871,84800.0
2013-12-27 09:30:00,33.24,33.49,33.08,33.17,23000.0,26.9601,27.1629,26.8303,26.9033,23000.0
2013-12-27 10:00:00,33.18,33.21,32.85,32.86,25000.0,26.9114,26.9358,26.6438,26.6519,25000.0
2013-12-27 10:30:00,32.83,32.89,32.79,32.8,18800.0,26.6276,26.6762,26.5951,26.6032,18800.0
2013-12-27 11:00:00,32.86,32.9,32.76,32.77,21700.0,26.6519,26.6843,26.5708,26.5789,21700.0
2013-12-27 11:30:00,32.8,32.87,32.78,32.81,32700.0,26.6032,26.66,26.587,26.6113,32700.0
2013-12-27 12:00:00,32.8,32.83,32.74,32.74,20000.0,26.6032,26.6276,26.5546,26.5546,20000.0
2013-12-27 12:30:00,32.77,32.77,32.65,32.68,31900.0,26.5789,26.5789,26.4816,26.5059,31900.0
2013-12-27 13:00:00,32.7,32.76,32.68,32.71,13400.0,26.5221,26.5708,26.5059,26.5302,13400.0
2013-12-27 13:30:00,32.7,32.71,32.66,32.68,15000.0,26.5221,26.5302,26.4897,26.5059,15000.0
2013-12-27 14:00:00,32.69,32.72,32.63,32.67,25000.0,26.514,26.5383,26.4653,26.4978,25000.0
2013-12-27 14:30:00,32.68,32.7,32.63,32.65,25000.0,26.5059,26.5221,26.4653,26.4816,25000.0
2013-12-27 15:00:00,32.65,32.85,32.64,32.85,24100.0,26.4816,26.6438,26.4734,26.6438,24100.0
2013-12-27 15:30:00,32.85,32.93,32.84,32.89,95600.0,26.6438,26.7087,26.6357,26.6762,95600.0
2013-12-30 09:30:00,32.84,33.05,32.8,32.81,49100.0,26.6357,26.806,26.6032,26.6113,49100.0
2013-12-30 10:00:00,32.82,32.88,32.76,32.76,25400.0,26.6194,26.6681,26.5708,26.5708,25400.0
2013-12-30 10:30:00,32.76,32.84,32.75,32.79,13300.0,26.5708,26.6357,26.5627,26.5951,13300.0
2013-12-30 11:00:00,32.8,32.9,32.79,32.82,22500.0,26.6032,26.6843,26.5951,26.6194,22500.0
2013-12-30 11:30:00,32.85,32.93,32.81,32.93,29500.0,26.6438,26.7087,26.6113,26.7087,29500.0
2013-12-30 12:00:00,32.93,32.97,32.84,32.94,28800.0,26.7087,26.7411,26.6357,26.7168,28800.0
2013-12-30 12:30:00,32.95,32.95,32.86,32.87,33700.0,26.7249,26.7249,26.6519,26.66,33700.0
2013-12-30 13:00:00,32.87,32.96,32.87,32.88,33500.0,26.66,26.733,26.66,26.6681,33500.0
2013-12-30 13:30:00,32.88,32.9,32.82,32.88,44300.0,26.6681,26.6843,26.6194,26.6681,44300.0
2013-12-30 14:00:00,32.86,32.92,32.86,32.9,41400.0,26.6519,26.7005,26.6519,26.6843,41400.0
2013-12-30 14:30:00,32.9,32.93,32.83,32.88,78200.0,26.6843,26.7087,26.6276,26.6681,78200.0
2013-12-30 15:00:00,32.9,32.92,32.84,32.85,112800.0,26.6843,26.7005,26.6357,26.6438,112800.0
2013-12-30 15:30:00,32.85,33.01,32.83,33.0,192300.0,26.6438,26.7735,26.6276,26.7654,192300.0
2013-12-31 09:30:00,33.0,33.32,32.95,33.04,26800.0,26.7654,27.025,26.7249,26.7979,26800.0
2013-12-31 10:00:00,33.03,33.1,32.95,33.1,26800.0,26.7898,26.8465,26.7249,26.8465,26800.0
2013-12-31 10:30:00,33.1,33.22,33.09,33.18,25000.0,26.8465,26.9439,26.8384,26.9114,25000.0
2013-12-31 11:00:00,33.18,33.26,33.18,33.23,22600.0,26.9114,26.9763,26.9114,26.952,22600.0
2013-12-31 11:30:00,33.25,33.28,33.22,33.25,25000.0,26.9682,26.9925,26.9439,26.9682,25000.0
2013-12-31 12:00:00,33.25,33.37,33.25,33.33,26400.0,26.9682,27.0655,26.9682,27.0331,26400.0
2013-12-31 12:30:00,33.33,33.39,33.33,33.39,23400.0,27.0331,27.0818,27.0331,27.0818,23400.0
2013-12-31 13:00:00,33.39,33.4,33.32,33.33,21500.0,27.0818,27.0899,27.025,27.0331,21500.0
2013-12-31 13:30:00,33.33,33.37,33.31,33.34,26400.0,27.0331,27.0655,27.0169,27.0412,26400.0
2013-12-31 14:00:00,33.34,33.36,33.33,33.33,19400.0,27.0412,27.0574,27.0331,27.0331,19400.0
2013-12-31 14:30:00,33.34,33.36,33.26,33.28,34500.0,27.0412,27.0574,26.9763,26.9925,34500.0
2013-12-31 15:00:00,33.29,33.35,33.25,33.33,29200.0,27.0006,27.0493,26.9682,27.0331,29200.0
2013-12-31 15:30:00,33.34,33.39,33.29,33.33,121300.0,27.0412,27.0818,27.0006,27.0331,121300.0
2014-01-02 09:30:00,33.38,33.39,33.15,33.23,40300.0,27.0736,27.0818,26.8871,26.952,40300.0
2014-01-02 10:00:00,33.23,33.3,33.15,33.23,22800.0,26.952,27.0088,26.8871,26.952,22800.0
2014-01-02 10:30:00,33.23,33.36,33.22,33.26,21200.0,26.952,27.0574,26.9439,26.9763,21200.0
2014-01-02 11:00:00,33.28,33.4,33.26,33.38,16000.0,26.9925,27.0899,26.9763,27.0736,16000.0
2014-01-02 11:30:00,33.37,33.38,33.08,33.16,33300.0,27.0655,27.0736,26.8303,26.8952,33300.0
2014-01-02 12:00:00,33.16,33.17,33.03,33.03,14000.0,26.8952,26.9033,26.7898,26.7898,14000.0
2014-01-02 12:30:00,33.03,33.05,32.97,33.0,23400.0,26.7898,26.806,26.7411,26.7654,23400.0
2014-01-02 13:00:00,33.01,33.04,32.82,32.84,20800.0,26.7735,26.7979,26.6194,26.6357,20800.0
2014-01-02 13:30:00,32.83,32.9,32.78,32.89,23000.0,26.6276,26.6843,26.587,26.6762,23000.0
2014-01-02 14:00:00,32.92,32.94,32.82,32.88,33500.0,26.7005,26.7168,26.6194,26.6681,33500.0
2014-01-02 14:30:00,32.89,32.99,32.87,32.97,69800.0,26.6762,26.7573,26.66,26.7411,69800.0
2014-01-02 15:00:00,32.97,33.04,32.95,33.0,39600.0,26.7411,26.7979,26.7249,26.7654,39600.0
2014-01-02 15:30:00,33.0,33.04,32.94,32.96,143600.0,26.7654,26.7979,26.7168,26.733,143600.0
2014-01-03 09:30:00,33.06,33.29,32.98,33.0,31100.0,26.8141,27.0006,26.7492,26.7654,31100.0
2014-01-03 10:00:00,33.03,33.06,32.95,32.98,39400.0,26.7898,26.8141,26.7249,26.7492,39400.0
2014-01-03 10:30:00,32.99,33.03,32.97,33.0,19100.0,26.7573,26.7898,26.7411,26.7654,19100.0
2014-01-03 11:00:00,33.0,33.08,32.98,33.0,19300.0,26.7654,26.8303,26.7492,26.7654,19300.0
2014-01-03 11:30:00,33.0,33.01,32.95,32.96,34800.0,26.7654,26.7735,26.7249,26.733,34800.0
2014-01-03 12:00:00,32.97,33.0,32.95,32.98,12800.0,26.7411,26.7654,26.7249,26.7492,12800.0
2014-01-03 12:30:00,32.99,33.0,32.95,32.97,15300.0,26.7573,26.7654,26.7249,26.7411,15300.0
2014-01-03 13:00:00,32.95,33.01,32.95,33.0,13500.0,26.7249,26.7735,26.7249,26.7654,13500.0
2014-01-03 13:30:00,32.99,33.01,32.94,32.98,17800.0,26.7573,26.7735,26.7168,26.7492,17800.0
2014-01-03 14:00:00,32.99,33.01,32.95,32.95,25500.0,26.7573,26.7735,26.7249,26.7249,25500.0
2014-01-03 14:30:00,32.96,33.02,32.96,33.02,42700.0,26.733,26.7817,26.733,26.7817,42700.0
2014-01-03 15:00:00,33.01,33.17,33.0,33.17,44400.0,26.7735,26.9033,26.7654,26.9033,44400.0
2014-01-03 15:30:00,33.17,33.2,33.1,33.16,110600.0,26.9033,26.9277,26.8465,26.8952,110600.0
2014-01-06 09:30:00,33.16,33.23,32.86,32.99,19300.0,26.8952,26.952,26.6519,26.7573,19300.0
2014-01-06 10:00:00,32.97,32.97,32.73,32.75,41400.0,26.7411,26.7411,26.5464,26.5627,41400.0
2014-01-06 10:30:00,32.73,32.73,32.57,32.57,23300.0,26.5464,26.5464,26.4167,26.4167,23300.0
2014-01-06 11:00:00,32.57,32.58,32.47,32.51,21900.0,26.4167,26.4248,26.3356,26.368,21900.0
2014-01-06 11:30:00,32.5,32.53,32.44,32.47,24800.0,26.3599,26.3842,26.3112,26.3356,24800.0
2014-01-06 12:00:00,32.47,32.48,32.37,32.43,23100.0,26.3356,26.3437,26.2545,26.3031,23100.0
2014-01-06 12:30:00,32.41,32.41,32.32,32.37,18200.0,26.2869,26.2869,26.2139,26.2545,18200.0
2014-01-06 13:00:00,32.37,32.43,32.37,32.4,15400.0,26.2545,26.3031,26.2545,26.2788,15400.0
2014-01-06 13:30:00,32.39,32.52,32.38,32.49,13400.0,26.2707,26.3761,26.2626,26.3518,13400.0
2014-01-06 14:00:00,32.5,32.5,32.46,32.47,31900.0,26.3599,26.3599,26.3275,26.3356,31900.0
2014-01-06 14:30:00,32.47,32.5,32.4,32.44,26800.0,26.3356,26.3599,26.2788,26.3112,26800.0
2014-01-06 15:00:00,32.44,32.44,32.33,32.34,38400.0,26.3112,26.3112,26.222,26.2301,38400.0
2014-01-06 15:30:00,32.33,32.33,32.23,32.26,96100.0,26.222,26.222,26.1409,26.1652,96100.0
2014-01-07 09:30:00,32.24,32.45,32.18,32.34,52000.0,26.149,26.3193,26.1004,26.2301,52000.0
2014-01-07 10:00:00,32.34,32.5,32.34,32.5,51200.0,26.2301,26.3599,26.2301,26.3599,51200.0
2014-01-07 10:30:00,32.51,32.56,32.35,32.35,28100.0,26.368,26.4086,26.2382,26.2382,28100.0
2014-01-07 11:00:00,32.37,32.44,32.37,32.38,19600.0,26.2545,26.3112,26.2545,26.2626,19600.0
2014-01-07 11:30:00,32.38,32.47,32.38,32.38,133600.0,26.2626,26.3356,26.2626,26.2626,133600.0
2014-01-07 12:00:00,32.38,32.45,32.3,32.38,21100.0,26.2626,26.3193,26.1977,26.2626,21100.0
2014-01-07 12:30:00,32.4,32.46,32.38,32.45,26900.0,26.2788,26.3275,26.2626,26.3193,26900.0
2014-01-07 13:00:00,32.46,32.46,32.32,32.32,22900.0,26.3275,26.3275,26.2139,26.2139,22900.0
2014-01-07 13:30:00,32.32,32.52,32.32,32.5,46900.0,26.2139,26.3761,26.2139,26.3599,46900.0
2014-01-07 14:00:00,32.5,32.67,32.43,32.64,96700.0,26.3599,26.4978,26.3031,26.4734,96700.0
2014-01-07 14:30:00,32.65,32.69,32.51,32.57,66900.0,26.4816,26.514,26.368,26.4167,66900.0
2014-01-07 15:00:00,32.57,32.6,32.51,32.53,66300.0,26.4167,26.441,26.368,26.3842,66300.0
2014-01-07 15:30:00,32.53,32.56,32.37,32.37,198600.0,26.3842,26.4086,26.2545,26.2545,198600.0
2014-01-08 09:30:00,32.37,32.42,31.9,31.93,34100.0,26.2545,26.295,25.8733,25.8976,34100.0
2014-01-08 10:00:00,31.93,32.07,31.91,32.0,36500.0,25.8976,26.0111,25.8814,25.9544,36500.0
2014-01-08 10:30:00,31.99,32.23,31.99,32.22,126200.0,25.9463,26.1409,25.9463,26.1328,126200.0
2014-01-08 11:00:00,32.22,32.26,32.0,32.01,45300.0,26.1328,26.1652,25.9544,25.9625,45300.0
2014-01-08 11:30:00,32.02,32.21,32.0,32.2,58300.0,25.9706,26.1247,25.9544,26.1166,58300.0
2014-01-08 12:00:00,32.2,32.35,32.13,32.26,42700.0,26.1166,26.2382,26.0598,26.1652,42700.0
2014-01-08 12:30:00,32.25,32.49,32.25,32.49,61700.0,26.1571,26.3518,26.1571,26.3518,61700.0
2014-01-08 13:00:00,32.47,32.49,32.35,32.42,59500.0,26.3356,26.3518,26.2382,26.295,59500.0
2014-01-08 13:30:00,32.43,32.52,32.4,32.48,118100.0,26.3031,26.3761,26.2788,26.3437,118100.0
2014-01-08 14:00:00,32.47,32.81,32.46,32.8,147400.0,26.3356,26.6113,26.3275,26.6032,147400.0
2014-01-08 14:30:00,32.79,32.87,32.66,32.68,121500.0,26.5951,26.66,26.4897,26.5059,121500.0
2014-01-08 15:00:00,32.69,32.69,32.38,32.39,81800.0,26.514,26.514,26.2626,26.2707,81800.0
2014-01-08 15:30:00,32.4,32.53,32.34,32.53,123600.0,26.2788,26.3842,26.2301,26.3842,123600.0
2014-01-09 09:30:00,32.54,32.54,32.21,32.26,25100.0,26.3923,26.3923,26.1247,26.1652,25100.0
2014-01-09 10:00:00,32.28,32.34,32.17,32.27,97200.0,26.1815,26.2301,26.0922,26.1734,97200.0
2014-01-09 10:30:00,32.27,32.29,32.15,32.2,22300.0,26.1734,26.1896,26.076,26.1166,22300.0
2014-01-09 11:00:00,32.19,32.22,32.17,32.19,15900.0,26.1085,26.1328,26.0922,26.1085,15900.0
2014-01-09 11:30:00,32.19,32.26,32.19,32.26,13800.0,26.1085,26.1652,26.1085,26.1652,13800.0
2014-01-09 12:00:00,32.25,32.38,32.2,32.35,34600.0,26.1571,26.2626,26.1166,26.2382,34600.0
2014-01-09 12:30:00,32.35,32.4,32.33,32.4,46000.0,26.2382,26.2788,26.222,26.2788,46000.0
2014-01-09 13:00:00,32.4,32.4,32.34,32.39,22100.0,26.2788,26.2788,26.2301,26.2707,22100.0
2014-01-09 13:30:00,32.38,32.4,32.33,32.34,22600.0,26.2626,26.2788,26.222,26.2301,22600.0
2014-01-09 14:00:00,32.34,32.34,32.25,32.29,19000.0,26.2301,26.2301,26.1571,26.1896,19000.0
2014-01-09 14:30:00,32.3,32.45,32.29,32.41,34800.0,26.1977,26.3193,26.1896,26.2869,34800.0
2014-01-09 15:00:00,32.41,32.51,32.41,32.48,35900.0,26.2869,26.368,26.2869,26.3437,35900.0
2014-01-09 15:30:00,32.49,32.54,32.42,32.46,86400.0,26.3518,26.3923,26.295,26.3275,86400.0
2014-01-10 09:30:00,32.43,32.55,32.23,32.36,49000.0,26.3031,26.4005,26.1409,26.2463,49000.0
2014-01-10 10:00:00,32.37,32.42,32.29,32.35,45200.0,26.2545,26.295,26.1896,26.2382,45200.0
2014-01-10 10:30:00,32.37,32.39,32.3,32.34,57800.0,26.2545,26.2707,26.1977,26.2301,57800.0
2014-01-10 11:00:00,32.34,32.37,32.16,32.2,35700.0,26.2301,26.2545,26.0841,26.1166,35700.0
2014-01-10 11:30:00,32.2,32.3,32.16,32.3,47800.0,26.1166,26.1977,26.0841,26.1977,47800.0
2014-01-10 12:00:00,32.29,32.52,32.25,32.51,23300.0,26.1896,26.3761,26.1571,26.368,23300.0
2014-01-10 12:30:00,32.5,32.72,32.5,32.69,68100.0,26.3599,26.5383,26.3599,26.514,68100.0
2014-01-10 13:00:00,32.68,32.95,32.66,32.83,131700.0,26.5059,26.7249,26.4897,26.6276,131700.0
2014-01-10 13:30:00,32.83,32.86,32.53,32.56,297600.0,26.6276,26.6519,26.3842,26.4086,297600.0
2014-01-10 14:00:00,32.55,32.64,32.52,32.56,94600.0,26.4005,26.4734,26.3761,26.4086,94600.0
2014-01-10 14:30:00,32.57,32.63,32.56,32.59,54700.0,26.4167,26.4653,26.4086,26.4329,54700.0
2014-01-10 15:00:00,32.6,32.62,32.55,32.58,93200.0,26.441,26.4572,26.4005,26.4248,93200.0
2014-01-10 15:30:00,32.58,32.58,32.39,32.43,238200.0,26.4248,26.4248,26.2707,26.3031,238200.0
2014-01-13 09:30:00,32.35,32.42,32.15,32.21,90500.0,26.2382,26.295,26.076,26.1247,90500.0
2014-01-13 10:00:00,32.2,32.31,32.17,32.25,59900.0,26.1166,26.2058,26.0922,26.1571,59900.0
2014-01-13 10:30:00,32.25,32.27,32.08,32.11,39700.0,26.1571,26.1734,26.0192,26.0436,39700.0
2014-01-13 11:00:00,32.11,32.12,31.97,32.0,55400.0,26.0436,26.0517,25.93,25.9544,55400.0
2014-01-13 11:30:00,32.0,32.02,31.95,31.96,26600.0,25.9544,25.9706,25.9138,25.9219,26600.0
2014-01-13 12:00:00,31.99,32.0,31.88,31.89,23500.0,25.9463,25.9544,25.857,25.8651,23500.0
2014-01-13 12:30:00,31.89,31.94,31.8,31.8,47600.0,25.8651,25.9057,25.7921,25.7921,47600.0
2014-01-13 13:00:00,31.8,31.83,31.7,31.82,44800.0,25.7921,25.8165,25.711,25.8084,44800.0
2014-01-13 13:30:00,31.8,31.9,31.79,31.9,24400.0,25.7921,25.8733,25.784,25.8733,24400.0
2014-01-13 14:00:00,31.9,31.9,31.73,31.74,26300.0,25.8733,25.8733,25.7354,25.7435,26300.0
2014-01-13 14:30:00,31.75,31.76,31.62,31.63,32900.0,25.7516,25.7597,25.6462,25.6543,32900.0
2014-01-13 15:00:00,31.64,31.65,31.47,31.53,71700.0,25.6624,25.6705,25.5245,25.5732,71700.0
2014-01-13 15:30:00,31.52,31.52,31.42,31.48,119100.0,25.565,25.565,25.4839,25.5326,119100.0
2014-01-14 09:30:00,31.58,31.58,31.25,31.43,30800.0,25.6137,25.6137,25.3461,25.492,30800.0
2014-01-14 10:00:00,31.46,31.54,31.43,31.54,12500.0,25.5164,25.5813,25.492,25.5813,12500.0
2014-01-14 10:30:00,31.56,31.59,31.45,31.57,20800.0,25.5975,25.6218,25.5083,25.6056,20800.0
2014-01-14 11:00:00,31.56,31.61,31.56,31.59,22800.0,25.5975,25.638,25.5975,25.6218,22800.0
2014-01-14 11:30:00,31.58,31.62,31.47,31.51,21200.0,25.6137,25.6462,25.5245,25.5569,21200.0
2014-01-14 12:00:00,31.51,31.52,31.47,31.47,22900.0,25.5569,25.565,25.5245,25.5245,22900.0
2014-01-14 12:30:00,31.48,31.5,31.46,31.5,14100.0,25.5326,25.5488,25.5164,25.5488,14100.0
2014-01-14 13:00:00,31.5,31.57,31.5,31.56,38300.0,25.5488,25.6056,25.5488,25.5975,38300.0
2014-01-14 13:30:00,31.56,31.56,31.48,31.5,26100.0,25.5975,25.5975,25.5326,25.5488,26100.0
2014-01-14 14:00:00,31.52,31.55,31.48,31.55,15600.0,25.565,25.5894,25.5326,25.5894,15600.0
2014-01-14 14:30:00,31.55,31.65,31.54,31.6,31900.0,25.5894,25.6705,25.5813,25.6299,31900.0
2014-01-14 15:00:00,31.6,31.62,31.58,31.58,33000.0,25.6299,25.6462,25.6137,25.6137,33000.0
2014-01-14 15:30:00,31.57,31.63,31.55,31.59,120000.0,25.6056,25.6543,25.5894,25.6218,120000.0
2014-01-15 09:30:00,31.59,31.75,31.42,31.55,71000.0,25.6218,25.7516,25.4839,25.5894,71000.0
2014-01-15 10:00:00,31.57,31.57,31.42,31.48,38300.0,25.6056,25.6056,25.4839,25.5326,38300.0
2014-01-15 10:30:00,31.48,31.49,31.38,31.42,59200.0,25.5326,25.5407,25.4515,25.4839,59200.0
2014-01-15 11:00:00,31.43,31.47,31.33,31.34,29800.0,25.492,25.5245,25.4109,25.4191,29800.0
2014-01-15 11:30:00,31.34,31.37,31.24,31.26,41400.0,25.4191,25.4434,25.3379,25.3542,41400.0
2014-01-15 12:00:00,31.26,31.27,31.25,31.25,42800.0,25.3542,25.3623,25.3461,25.3461,42800.0
2014-01-15 12:30:00,31.26,31.27,31.18,31.2,55100.0,25.3542,25.3623,25.2893,25.3055,55100.0
2014-01-15 13:00:00,31.2,31.25,31.19,31.19,35500.0,25.3055,25.3461,25.2974,25.2974,35500.0
2014-01-15 13:30:00,31.2,31.22,31.17,31.2,35000.0,25.3055,25.3217,25.2812,25.3055,35000.0
2014-01-15 14:00:00,31.19,31.26,31.19,31.23,115500.0,25.2974,25.3542,25.2974,25.3298,115500.0
2014-01-15 14:30:00,31.23,31.36,31.21,31.36,120200.0,25.3298,25.4353,25.3136,25.4353,120200.0
2014-01-15 15:00:00,31.36,31.36,31.3,31.3,109100.0,25.4353,25.4353,25.3866,25.3866,109100.0
2014-01-15 15:30:00,31.31,31.34,31.25,31.29,126300.0,25.3947,25.4191,25.3461,25.3785,126300.0
2014-01-16 09:30:00,31.25,31.37,31.17,31.26,43700.0,25.3461,25.4434,25.2812,25.3542,43700.0
2014-01-16 10:00:00,31.29,31.38,31.28,31.35,41100.0,25.3785,25.4515,25.3704,25.4272,41100.0
2014-01-16 10:30:00,31.34,31.37,31.32,31.35,19500.0,25.4191,25.4434,25.4028,25.4272,19500.0
2014-01-16 11:00:00,31.36,31.38,31.28,31.31,14700.0,25.4353,25.4515,25.3704,25.3947,14700.0
2014-01-16 11:30:00,31.32,31.36,31.32,31.36,14500.0,25.4028,25.4353,25.4028,25.4353,14500.0
2014-01-16 12:00:00,31.35,31.37,31.31,31.35,36100.0,25.4272,25.4434,25.3947,25.4272,36100.0
2014-01-16 12:30:00,31.36,31.36,31.31,31.35,17200.0,25.4353,25.4353,25.3947,25.4272,17200.0
2014-01-16 13:00:00,31.34,31.43,31.34,31.41,46300.0,25.4191,25.492,25.4191,25.4758,46300.0
2014-01-16 13:30:00,31.4,31.4,31.37,31.37,15400.0,25.4677,25.4677,25.4434,25.4434,15400.0
2014-01-16 14:00:00,31.37,31.4,31.35,31.38,27500.0,25.4434,25.4677,25.4272,25.4515,27500.0
2014-01-16 14:30:00,31.39,31.4,31.34,31.34,33500.0,25.4596,25.4677,25.4191,25.4191,33500.0
2014-01-16 15:00:00,31.35,31.37,31.31,31.33,22700.0,25.4272,25.4434,25.3947,25.4109,22700.0
2014-01-16 15:30:00,31.33,31.36,31.31,31.35,44600.0,25.4109,25.4353,25.3947,25.4272,44600.0
2014-01-17 09:30:00,31.38,31.44,31.27,31.37,22100.0,25.4515,25.5002,25.3623,25.4434,22100.0
2014-01-17 10:00:00,31.39,31.48,31.34,31.45,18900.0,25.4596,25.5326,25.4191,25.5083,18900.0
2014-01-17 10:30:00,31.46,31.51,31.44,31.46,11500.0,25.5164,25.5569,25.5002,25.5164,11500.0
2014-01-17 11:00:00,31.46,31.47,31.38,31.39,42900.0,25.5164,25.5245,25.4515,25.4596,42900.0
2014-01-17 11:30:00,31.4,31.42,31.34,31.34,9200.0,25.4677,25.4839,25.4191,25.4191,9200.0
2014-01-17 12:00:00,31.35,31.38,31.32,31.35,22500.0,25.4272,25.4515,25.4028,25.4272,22500.0
2014-01-17 12:30:00,31.35,31.42,31.32,31.38,36000.0,25.4272,25.4839,25.4028,25.4515,36000.0
2014-01-17 13:00:00,31.38,31.44,31.37,31.42,35600.0,25.4515,25.5002,25.4434,25.4839,35600.0
2014-01-17 13:30:00,31.41,31.42,31.34,31.4,39000.0,25.4758,25.4839,25.4191,25.4677,39000.0
2014-01-17 14:00:00,31.4,31.41,31.35,31.35,15100.0,25.4677,25.4758,25.4272,25.4272,15100.0
2014-01-17 14:30:00,31.35,31.38,31.31,31.33,12300.0,25.4272,25.4515,25.3947,25.4109,12300.0
2014-01-17 15:00:00,31.33,31.35,31.22,31.26,31600.0,25.4109,25.4272,25.3217,25.3542,31600.0
2014-01-17 15:30:00,31.26,31.29,31.22,31.26,72400.0,25.3542,25.3785,25.3217,25.3542,72400.0
2014-01-21 09:30:00,31.48,31.56,31.3,31.38,51300.0,25.5326,25.5975,25.3866,25.4515,51300.0
2014-01-21 10:00:00,31.38,31.39,31.2,31.25,32000.0,25.4515,25.4596,25.3055,25.3461,32000.0
2014-01-21 10:30:00,31.26,31.31,31.18,31.29,22000.0,25.3542,25.3947,25.2893,25.3785,22000.0
2014-01-21 11:00:00,31.3,31.31,31.19,31.21,33600.0,25.3866,25.3947,25.2974,25.3136,33600.0
2014-01-21 11:30:00,31.21,31.21,31.1,31.17,25100.0,25.3136,25.3136,25.2244,25.2812,25100.0
2014-01-21 12:00:00,31.17,31.29,31.14,31.22,27700.0,25.2812,25.3785,25.2568,25.3217,27700.0
2014-01-21 12:30:00,31.23,31.33,31.23,31.31,21000.0,25.3298,25.4109,25.3298,25.3947,21000.0
2014-01-21 13:00:00,31.32,31.33,31.24,31.29,27000.0,25.4028,25.4109,25.3379,25.3785,27000.0
2014-01-21 13:30:00,31.29,31.35,31.28,31.31,19500.0,25.3785,25.4272,25.3704,25.3947,19500.0
2014-01-21 14:00:00,31.3,31.36,31.28,31.35,17400.0,25.3866,25.4353,25.3704,25.4272,17400.0
2014-01-21 14:30:00,31.35,31.38,31.31,31.35,18100.0,25.4272,25.4515,25.3947,25.4272,18100.0
2014-01-21 15:00:00,31.35,31.36,31.26,31.27,22600.0,25.4272,25.4353,25.3542,25.3623,22600.0
2014-01-21 15:30:00,31.28,31.34,31.25,31.32,82600.0,25.3704,25.4191,25.3461,25.4028,82600.0
2014-01-22 09:30:00,31.51,31.69,31.29,31.41,118000.0,25.5569,25.7029,25.3785,25.4758,118000.0
2014-01-22 10:00:00,31.45,31.45,31.35,31.43,14300.0,25.5083,25.5083,25.4272,25.492,14300.0
2014-01-22 10:30:00,31.4,31.46,31.4,31.43,11700.0,25.4677,25.5164,25.4677,25.492,11700.0
2014-01-22 11:00:00,31.43,31.46,31.41,31.41,13500.0,25.492,25.5164,25.4758,25.4758,13500.0
2014-01-22 11:30:00,31.41,31.46,31.39,31.43,10100.0,25.4758,25.5164,25.4596,25.492,10100.0
2014-01-22 12:00:00,31.41,31.5,31.41,31.46,29100.0,25.4758,25.5488,25.4758,25.5164,29100.0
2014-01-22 12:30:00,31.47,31.5,31.42,31.46,30600.0,25.5245,25.5488,25.4839,25.5164,30600.0
2014-01-22 13:00:00,31.48,31.48,31.36,31.36,13500.0,25.5326,25.5326,25.4353,25.4353,13500.0
2014-01-22 13:30:00,31.37,31.42,31.36,31.4,23200.0,25.4434,25.4839,25.4353,25.4677,23200.0
2014-01-22 14:00:00,31.42,31.44,31.36,31.41,24300.0,25.4839,25.5002,25.4353,25.4758,24300.0
2014-01-22 14:30:00,31.4,31.46,31.37,31.45,19200.0,25.4677,25.5164,25.4434,25.5083,19200.0
2014-01-22 15:00:00,31.46,31.47,31.41,31.45,42100.0,25.5164,25.5245,25.4758,25.5083,42100.0
2014-01-22 15:30:00,31.44,31.46,31.44,31.45,104900.0,25.5002,25.5164,25.5002,25.5083,104900.0
2014-01-23 09:30:00,31.3,31.42,31.09,31.1,15900.0,25.3866,25.4839,25.2163,25.2244,15900.0
2014-01-23 10:00:00,31.08,31.14,30.93,30.99,25400.0,25.2082,25.2568,25.0865,25.1352,25400.0
2014-01-23 10:30:00,30.97,31.05,30.91,30.97,22900.0,25.119,25.1838,25.0703,25.119,22900.0
2014-01-23 11:00:00,30.97,31.05,30.91,31.03,34800.0,25.119,25.1838,25.0703,25.1676,34800.0
2014-01-23 11:30:00,31.02,31.07,31.0,31.06,21100.0,25.1595,25.2001,25.1433,25.192,21100.0
2014-01-23 12:00:00,31.06,31.07,30.97,31.01,16200.0,25.192,25.2001,25.119,25.1514,16200.0
2014-01-23 12:30:00,31.0,31.06,30.97,31.02,32300.0,25.1433,25.192,25.119,25.1595,32300.0
2014-01-23 13:00:00,31.01,31.03,30.98,30.99,16400.0,25.1514,25.1676,25.1271,25.1352,16400.0
2014-01-23 13:30:00,31.01,31.02,30.87,30.95,16800.0,25.1514,25.1595,25.0378,25.1027,16800.0
2014-01-23 14:00:00,30.96,31.04,30.96,31.01,28400.0,25.1108,25.1757,25.1108,25.1514,28400.0
2014-01-23 14:30:00,31.01,31.05,31.0,31.05,22200.0,25.1514,25.1838,25.1433,25.1838,22200.0
2014-01-23 15:00:00,31.05,31.05,31.01,31.02,16800.0,25.1838,25.1838,25.1514,25.1595,16800.0
2014-01-23 15:30:00,31.01,31.08,31.0,31.06,83900.0,25.1514,25.2082,25.1433,25.192,83900.0
2014-01-24 09:30:00,30.99,31.02,30.51,30.53,58200.0,25.1352,25.1595,24.7459,24.7621,58200.0
2014-01-24 10:00:00,30.53,30.57,30.29,30.32,95800.0,24.7621,24.7945,24.5674,24.5918,95800.0
2014-01-24 10:30:00,30.32,30.42,30.14,30.42,76600.0,24.5918,24.6729,24.4458,24.6729,76600.0
2014-01-24 11:00:00,30.43,30.46,30.04,30.15,90100.0,24.681,24.7053,24.3647,24.4539,90100.0
2014-01-24 11:30:00,30.15,30.27,30.15,30.26,47600.0,24.4539,24.5512,24.4539,24.5431,47600.0
2014-01-24 12:00:00,30.25,30.28,30.16,30.25,55800.0,24.535,24.5593,24.462,24.535,55800.0
2014-01-24 12:30:00,30.27,30.31,30.19,30.22,37100.0,24.5512,24.5836,24.4863,24.5107,37100.0
2014-01-24 13:00:00,30.21,30.21,30.02,30.03,61200.0,24.5025,24.5025,24.3484,24.3565,61200.0
2014-01-24 13:30:00,30.04,30.08,29.83,29.92,117700.0,24.3647,24.3971,24.1943,24.2673,117700.0
2014-01-24 14:00:00,29.93,30.17,29.9,30.15,95100.0,24.2754,24.4701,24.2511,24.4539,95100.0
2014-01-24 14:30:00,30.15,30.38,30.14,30.38,91500.0,24.4539,24.6404,24.4458,24.6404,91500.0
2014-01-24 15:00:00,30.37,30.41,30.32,30.41,37100.0,24.6323,24.6648,24.5918,24.6648,37100.0
2014-01-24 15:30:00,30.41,30.43,30.16,30.19,233700.0,24.6648,24.681,24.462,24.4863,233700.0
2014-01-27 09:30:00,30.31,30.44,30.2,30.29,67200.0,24.5836,24.6891,24.4944,24.5674,67200.0
2014-01-27 10:00:00,30.29,30.33,30.11,30.13,115800.0,24.5674,24.5999,24.4214,24.4377,115800.0
2014-01-27 10:30:00,30.12,30.16,29.92,30.05,132300.0,24.4295,24.462,24.2673,24.3728,132300.0
2014-01-27 11:00:00,30.05,30.11,29.91,29.93,63100.0,24.3728,24.4214,24.2592,24.2754,63100.0
2014-01-27 11:30:00,29.94,29.97,29.55,29.58,85400.0,24.2835,24.3079,23.9672,23.9916,85400.0
2014-01-27 12:00:00,29.6,29.68,29.51,29.51,51500.0,24.0078,24.0727,23.9348,23.9348,51500.0
2014-01-27 12:30:00,29.51,29.71,29.5,29.68,45200.0,23.9348,24.097,23.9267,24.0727,45200.0
2014-01-27 13:00:00,29.68,29.91,29.68,29.86,51700.0,24.0727,24.2592,24.0727,24.2187,51700.0
2014-01-27 13:30:00,29.86,29.99,29.77,29.97,40100.0,24.2187,24.3241,24.1457,24.3079,40100.0
2014-01-27 14:00:00,29.97,30.13,29.96,30.12,86200.0,24.3079,24.4377,24.2998,24.4295,86200.0
2014-01-27 14:30:00,30.11,30.23,30.1,30.22,86700.0,24.4214,24.5188,24.4133,24.5107,86700.0
2014-01-27 15:00:00,30.21,30.27,29.86,29.99,162800.0,24.5025,24.5512,24.2187,24.3241,162800.0
2014-01-27 15:30:00,29.99,30.09,29.85,29.86,204300.0,24.3241,24.4052,24.2106,24.2187,204300.0
2014-01-28 09:30:00,29.95,30.1,29.86,29.95,36600.0,24.2917,24.4133,24.2187,24.2917,36600.0
2014-01-28 10:00:00,29.92,29.98,29.75,29.85,59400.0,24.2673,24.316,24.1294,24.2106,59400.0
2014-01-28 10:30:00,29.85,29.98,29.84,29.95,31300.0,24.2106,24.316,24.2024,24.2917,31300.0
2014-01-28 11:00:00,29.96,30.0,29.87,29.92,30000.0,24.2998,24.3322,24.2268,24.2673,30000.0
2014-01-28 11:30:00,29.92,30.03,29.87,30.01,35300.0,24.2673,24.3565,24.2268,24.3403,35300.0
2014-01-28 12:00:00,30.0,30.17,29.99,30.15,61500.0,24.3322,24.4701,24.3241,24.4539,61500.0
2014-01-28 12:30:00,30.15,30.22,30.14,30.21,42600.0,24.4539,24.5107,24.4458,24.5025,42600.0
2014-01-28 13:00:00,30.21,30.22,30.12,30.15,37600.0,24.5025,24.5107,24.4295,24.4539,37600.0
2014-01-28 13:30:00,30.15,30.17,30.08,30.1,36900.0,24.4539,24.4701,24.3971,24.4133,36900.0
2014-01-28 14:00:00,30.09,30.16,30.08,30.11,56700.0,24.4052,24.462,24.3971,24.4214,56700.0
2014-01-28 14:30:00,30.11,30.13,30.02,30.05,60200.0,24.4214,24.4377,24.3484,24.3728,60200.0
2014-01-28 15:00:00,30.04,30.05,29.91,29.93,55400.0,24.3647,24.3728,24.2592,24.2754,55400.0
2014-01-28 15:30:00,29.93,30.04,29.92,29.96,217200.0,24.2754,24.3647,24.2673,24.2998,217200.0
2014-01-29 09:30:00,29.78,29.82,29.4,29.46,75300.0,24.1538,24.1862,23.8456,23.8942,75300.0
2014-01-29 10:00:00,29.48,29.63,29.41,29.6,56900.0,23.9105,24.0321,23.8537,24.0078,56900.0
2014-01-29 10:30:00,29.6,29.73,29.6,29.67,43400.0,24.0078,24.1132,24.0078,24.0646,43400.0
2014-01-29 11:00:00,29.67,29.72,29.54,29.6,46000.0,24.0646,24.1051,23.9591,24.0078,46000.0
2014-01-29 11:30:00,29.6,29.63,29.52,29.53,52600.0,24.0078,24.0321,23.9429,23.951,52600.0
2014-01-29 12:00:00,29.53,29.53,29.35,29.39,55400.0,23.951,23.951,23.805,23.8375,55400.0
2014-01-29 12:30:00,29.37,29.5,29.36,29.42,40800.0,23.8212,23.9267,23.8131,23.8618,40800.0
2014-01-29 13:00:00,29.43,29.43,29.32,29.35,37600.0,23.8699,23.8699,23.7807,23.805,37600.0
2014-01-29 13:30:00,29.35,29.37,29.23,29.28,68500.0,23.805,23.8212,23.7077,23.7482,68500.0
2014-01-29 14:00:00,29.29,29.38,28.77,29.01,186200.0,23.7564,23.8293,23.3346,23.5293,186200.0
2014-01-29 14:30:00,29.01,29.15,29.01,29.1,115900.0,23.5293,23.6428,23.5293,23.6022,115900.0
2014-01-29 15:00:00,29.11,29.24,29.09,29.19,70300.0,23.6104,23.7158,23.5941,23.6752,70300.0
2014-01-29 15:30:00,29.19,29.21,29.07,29.08,173600.0,23.6752,23.6915,23.5779,23.586,173600.0
2014-01-30 09:30:00,29.34,29.48,29.11,29.46,53400.0,23.7969,23.9105,23.6104,23.8942,53400.0
2014-01-30 10:00:00,29.45,29.6,29.35,29.5,59800.0,23.8861,24.0078,23.805,23.9267,59800.0
2014-01-30 10:30:00,29.51,29.54,29.46,29.52,31200.0,23.9348,23.9591,23.8942,23.9429,31200.0
2014-01-30 11:00:00,29.54,29.56,29.47,29.52,27400.0,23.9591,23.9753,23.9023,23.9429,27400.0
2014-01-30 11:30:00,29.54,29.58,29.47,29.51,35000.0,23.9591,23.9916,23.9023,23.9348,35000.0
2014-01-30 12:00:00,29.5,29.52,29.47,29.5,14700.0,23.9267,23.9429,23.9023,23.9267,14700.0
2014-01-30 12:30:00,29.5,29.5,29.46,29.46,13500.0,23.9267,23.9267,23.8942,23.8942,13500.0
2014-01-30 13:00:00,29.49,29.49,29.41,29.42,19100.0,23.9186,23.9186,23.8537,23.8618,19100.0
2014-01-30 13:30:00,29.44,29.49,29.33,29.49,25600.0,23.878,23.9186,23.7888,23.9186,25600.0
2014-01-30 14:00:00,29.46,29.48,29.38,29.44,20900.0,23.8942,23.9105,23.8293,23.878,20900.0
2014-01-30 14:30:00,29.45,29.5,29.37,29.41,23500.0,23.8861,23.9267,23.8212,23.8537,23500.0
2014-01-30 15:00:00,29.41,29.48,29.4,29.44,47800.0,23.8537,23.9105,23.8456,23.878,47800.0
2014-01-30 15:30:00,29.43,29.46,29.4,29.44,118300.0,23.8699,23.8942,23.8456,23.878,118300.0
2014-01-31 09:30:00,29.1,29.24,28.9,29.16,35200.0,23.6022,23.7158,23.44,23.6509,35200.0
2014-01-31 10:00:00,29.14,29.33,29.13,29.23,15800.0,23.6347,23.7888,23.6266,23.7077,15800.0
2014-01-31 10:30:00,29.24,29.42,29.24,29.34,36100.0,23.7158,23.8618,23.7158,23.7969,36100.0
2014-01-31 11:00:00,29.28,29.46,29.28,29.41,22200.0,23.7482,23.8942,23.7482,23.8537,22200.0
2014-01-31 11:30:00,29.41,29.45,29.33,29.4,27700.0,23.8537,23.8861,23.7888,23.8456,27700.0
2014-01-31 12:00:00,29.41,29.43,29.36,29.41,12500.0,23.8537,23.8699,23.8131,23.8537,12500.0
2014-01-31 12:30:00,29.41,29.41,29.25,29.29,28600.0,23.8537,23.8537,23.7239,23.7564,28600.0
2014-01-31 13:00:00,29.27,29.31,29.21,29.23,12000.0,23.7401,23.7726,23.6915,23.7077,12000.0
2014-01-31 13:30:00,29.22,29.44,29.21,29.43,33900.0,23.6996,23.878,23.6915,23.8699,33900.0
2014-01-31 14:00:00,29.43,29.44,29.25,29.29,33800.0,23.8699,23.878,23.7239,23.7564,33800.0
2014-01-31 14:30:00,29.28,29.32,29.22,29.22,39400.0,23.7482,23.7807,23.6996,23.6996,39400.0
2014-01-31 15:00:00,29.22,29.31,29.16,29.23,46700.0,23.6996,23.7726,23.6509,23.7077,46700.0
2014-01-31 15:30:00,29.23,29.36,29.23,29.3,180000.0,23.7077,23.8131,23.7077,23.7645,180000.0
2014-02-03 09:30:00,29.3,29.35,28.96,29.03,49400.0,23.7645,23.805,23.4887,23.5455,49400.0
2014-02-03 10:00:00,29.01,29.01,28.64,28.65,84600.0,23.5293,23.5293,23.2292,23.2373,84600.0
2014-02-03 10:30:00,28.67,28.87,28.63,28.68,62300.0,23.2535,23.4157,23.221,23.2616,62300.0
2014-02-03 11:00:00,28.66,28.71,28.43,28.46,79200.0,23.2454,23.2859,23.0588,23.0832,79200.0
2014-02-03 11:30:00,28.46,28.61,28.28,28.39,107300.0,23.0832,23.2048,22.9372,23.0264,107300.0
2014-02-03 12:00:00,28.38,28.38,28.15,28.18,59100.0,23.0183,23.0183,22.8317,22.8561,59100.0
2014-02-03 12:30:00,28.16,28.33,28.16,28.22,60500.0,22.8398,22.9777,22.8398,22.8885,60500.0
2014-02-03 13:00:00,28.21,28.23,27.95,27.99,75100.0,22.8804,22.8966,22.6695,22.702,75100.0
2014-02-03 13:30:00,28.0,28.16,27.97,28.06,78800.0,22.7101,22.8398,22.6857,22.7587,78800.0
2014-02-03 14:00:00,28.06,28.25,28.06,28.23,28500.0,22.7587,22.9128,22.7587,22.8966,28500.0
2014-02-03 14:30:00,28.24,28.25,28.11,28.18,63500.0,22.9047,22.9128,22.7993,22.8561,63500.0
2014-02-03 15:00:00,28.17,28.3,28.11,28.18,61600.0,22.8479,22.9534,22.7993,22.8561,61600.0
2014-02-03 15:30:00,28.17,28.18,27.94,27.95,181800.0,22.8479,22.8561,22.6614,22.6695,181800.0
2014-02-04 09:30:00,27.97,28.14,27.81,27.97,53200.0,22.6857,22.8236,22.556,22.6857,53200.0
2014-02-04 10:00:00,27.99,28.09,27.89,28.04,37000.0,22.702,22.7831,22.6208,22.7425,37000.0
2014-02-04 10:30:00,28.07,28.17,28.04,28.14,26100.0,22.7668,22.8479,22.7425,22.8236,26100.0
2014-02-04 11:00:00,28.17,28.31,28.12,28.12,68100.0,22.8479,22.9615,22.8074,22.8074,68100.0
2014-02-04 11:30:00,28.16,28.29,28.12,28.21,23000.0,22.8398,22.9453,22.8074,22.8804,23000.0
2014-02-04 12:00:00,28.26,28.29,28.14,28.19,19400.0,22.9209,22.9453,22.8236,22.8642,19400.0
2014-02-04 12:30:00,28.16,28.24,28.15,28.18,13100.0,22.8398,22.9047,22.8317,22.8561,13100.0
2014-02-04 13:00:00,28.19,28.21,28.12,28.12,11800.0,22.8642,22.8804,22.8074,22.8074,11800.0
2014-02-04 13:30:00,28.12,28.16,28.05,28.06,13000.0,22.8074,22.8398,22.7506,22.7587,13000.0
2014-02-04 14:00:00,28.06,28.14,27.99,28.12,21400.0,22.7587,22.8236,22.702,22.8074,21400.0
2014-02-04 14:30:00,28.1,28.18,28.1,28.14,18600.0,22.7912,22.8561,22.7912,22.8236,18600.0
2014-02-04 15:00:00,28.13,28.18,28.04,28.08,34500.0,22.8155,22.8561,22.7425,22.775,34500.0
2014-02-04 15:30:00,28.09,28.17,28.03,28.14,100500.0,22.7831,22.8479,22.7344,22.8236,100500.0
2014-02-05 09:30:00,27.98,28.21,27.92,28.0,46600.0,22.6938,22.8804,22.6452,22.7101,46600.0
2014-02-05 10:00:00,28.03,28.09,27.71,27.86,29900.0,22.7344,22.7831,22.4749,22.5965,29900.0
2014-02-05 10:30:00,27.84,27.99,27.79,27.88,25600.0,22.5803,22.702,22.5397,22.6127,25600.0
2014-02-05 11:00:00,27.84,27.96,27.79,27.91,40800.0,22.5803,22.6776,22.5397,22.6371,40800.0
2014-02-05 11:30:00,27.91,27.99,27.89,27.97,20400.0,22.6371,22.702,22.6208,22.6857,20400.0
2014-02-05 12:00:00,27.98,28.02,27.92,27.96,12300.0,22.6938,22.7263,22.6452,22.6776,12300.0
2014-02-05 12:30:00,27.95,28.03,27.94,28.01,12800.0,22.6695,22.7344,22.6614,22.7182,12800.0
2014-02-05 13:00:00,28.02,28.09,27.9,27.98,30300.0,22.7263,22.7831,22.629,22.6938,30300.0
2014-02-05 13:30:00,28.0,28.02,27.96,28.0,22000.0,22.7101,22.7263,22.6776,22.7101,22000.0
2014-02-05 14:00:00,28.0,28.02,27.85,27.93,49800.0,22.7101,22.7263,22.5884,22.6533,49800.0
2014-02-05 14:30:00,27.93,27.99,27.89,27.94,22400.0,22.6533,22.702,22.6208,22.6614,22400.0
2014-02-05 15:00:00,27.96,28.06,27.93,28.04,45100.0,22.6776,22.7587,22.6533,22.7425,45100.0
2014-02-05 15:30:00,28.04,28.04,27.94,27.95,115000.0,22.7425,22.7425,22.6614,22.6695,115000.0
2014-02-06 09:30:00,28.12,28.31,28.01,28.31,46100.0,22.8074,22.9615,22.7182,22.9615,46100.0
2014-02-06 10:00:00,28.29,28.4,28.16,28.22,62100.0,22.9453,23.0345,22.8398,22.8885,62100.0
2014-02-06 10:30:00,28.2,28.27,28.1,28.16,36200.0,22.8723,22.9291,22.7912,22.8398,36200.0
2014-02-06 11:00:00,28.16,28.26,28.15,28.16,30400.0,22.8398,22.9209,22.8317,22.8398,30400.0
2014-02-06 11:30:00,28.17,28.29,28.15,28.2,32800.0,22.8479,22.9453,22.8317,22.8723,32800.0
2014-02-06 12:00:00,28.2,28.25,28.2,28.21,17400.0,22.8723,22.9128,22.8723,22.8804,17400.0
2014-02-06 12:30:00,28.22,28.31,28.19,28.31,34400.0,22.8885,22.9615,22.8642,22.9615,34400.0
2014-02-06 13:00:00,28.31,28.33,28.21,28.24,42900.0,22.9615,22.9777,22.8804,22.9047,42900.0
2014-02-06 13:30:00,28.25,28.27,28.09,28.2,106100.0,22.9128,22.9291,22.7831,22.8723,106100.0
2014-02-06 14:00:00,28.19,28.22,28.18,28.19,74100.0,22.8642,22.8885,22.8561,22.8642,74100.0
2014-02-06 14:30:00,28.2,28.21,28.04,28.14,63500.0,22.8723,22.8804,22.7425,22.8236,63500.0
2014-02-06 15:00:00,28.14,28.21,28.12,28.2,37100.0,22.8236,22.8804,22.8074,22.8723,37100.0
2014-02-06 15:30:00,28.2,28.23,28.15,28.22,161600.0,22.8723,22.8966,22.8317,22.8885,161600.0
2014-02-07 09:30:00,28.33,28.52,28.31,28.45,23200.0,22.9777,23.1318,22.9615,23.075,23200.0
2014-02-07 10:00:00,28.46,28.6,28.41,28.48,25400.0,23.0832,23.1967,23.0426,23.0994,25400.0
2014-02-07 10:30:00,28.47,28.55,28.47,28.51,11500.0,23.0913,23.1562,23.0913,23.1237,11500.0
2014-02-07 11:00:00,28.52,28.56,28.45,28.46,12200.0,23.1318,23.1643,23.075,23.0832,12200.0
2014-02-07 11:30:00,28.46,28.53,28.45,28.46,13900.0,23.0832,23.1399,23.075,23.0832,13900.0
2014-02-07 12:00:00,28.46,28.49,28.45,28.46,18600.0,23.0832,23.1075,23.075,23.0832,18600.0
2014-02-07 12:30:00,28.48,28.51,28.4,28.44,11500.0,23.0994,23.1237,23.0345,23.0669,11500.0
2014-02-07 13:00:00,28.44,28.49,28.4,28.42,22100.0,23.0669,23.1075,23.0345,23.0507,22100.0
2014-02-07 13:30:00,28.42,28.5,28.41,28.5,15500.0,23.0507,23.1156,23.0426,23.1156,15500.0
2014-02-07 14:00:00,28.5,28.55,28.5,28.55,7900.0,23.1156,23.1562,23.1156,23.1562,7900.0
2014-02-07 14:30:00,28.55,28.55,28.47,28.51,18500.0,23.1562,23.1562,23.0913,23.1237,18500.0
2014-02-07 15:00:00,28.51,28.56,28.46,28.52,35100.0,23.1237,23.1643,23.0832,23.1318,35100.0
2014-02-07 15:30:00,28.52,28.59,28.5,28.58,77700.0,23.1318,23.1886,23.1156,23.1805,77700.0
2014-02-10 09:30:00,29.2,29.2,28.78,28.96,147300.0,23.6834,23.6834,23.3427,23.4887,147300.0
2014-02-10 10:00:00,28.97,28.99,28.85,28.97,81000.0,23.4968,23.513,23.3995,23.4968,81000.0
2014-02-10 10:30:00,28.95,29.0,28.84,28.98,126800.0,23.4806,23.5211,23.3914,23.5049,126800.0
2014-02-10 11:00:00,28.97,29.23,28.95,29.09,201500.0,23.4968,23.7077,23.4806,23.5941,201500.0
2014-02-10 11:30:00,29.11,29.23,29.09,29.18,41700.0,23.6104,23.7077,23.5941,23.6671,41700.0
2014-02-10 12:00:00,29.18,29.32,29.17,29.3,69400.0,23.6671,23.7807,23.659,23.7645,69400.0
2014-02-10 12:30:00,29.3,29.44,29.3,29.36,62300.0,23.7645,23.878,23.7645,23.8131,62300.0
2014-02-10 13:00:00,29.36,29.36,29.28,29.29,17100.0,23.8131,23.8131,23.7482,23.7564,17100.0
2014-02-10 13:30:00,29.29,29.42,29.26,29.4,52600.0,23.7564,23.8618,23.732,23.8456,52600.0
2014-02-10 14:00:00,29.4,29.42,29.36,29.41,38800.0,23.8456,23.8618,23.8131,23.8537,38800.0
2014-02-10 14:30:00,29.41,29.51,29.4,29.46,61800.0,23.8537,23.9348,23.8456,23.8942,61800.0
2014-02-10 15:00:00,29.46,29.51,29.45,29.51,55600.0,23.8942,23.9348,23.8861,23.9348,55600.0
2014-02-10 15:30:00,29.51,29.56,29.48,29.48,241900.0,23.9348,23.9753,23.9105,23.9105,241900.0
2014-02-11 09:30:00,29.53,29.53,28.78,29.39,83800.0,23.951,23.951,23.3427,23.8375,83800.0
2014-02-11 10:00:00,29.36,29.43,29.3,29.41,48300.0,23.8131,23.8699,23.7645,23.8537,48300.0
2014-02-11 10:30:00,29.4,29.55,29.39,29.55,35700.0,23.8456,23.9672,23.8375,23.9672,35700.0
2014-02-11 11:00:00,29.57,29.71,29.55,29.7,29400.0,23.9835,24.097,23.9672,24.0889,29400.0
2014-02-11 11:30:00,29.7,29.7,29.6,29.68,25500.0,24.0889,24.0889,24.0078,24.0727,25500.0
2014-02-11 12:00:00,29.68,29.68,29.58,29.6,14300.0,24.0727,24.0727,23.9916,24.0078,14300.0
2014-02-11 12:30:00,29.6,29.61,29.55,29.57,25100.0,24.0078,24.0159,23.9672,23.9835,25100.0
2014-02-11 13:00:00,29.58,29.69,29.58,29.67,20100.0,23.9916,24.0808,23.9916,24.0646,20100.0
2014-02-11 13:30:00,29.66,29.69,29.64,29.66,23200.0,24.0564,24.0808,24.0402,24.0564,23200.0
2014-02-11 14:00:00,29.64,29.73,29.64,29.71,34500.0,24.0402,24.1132,24.0402,24.097,34500.0
2014-02-11 14:30:00,29.71,29.79,29.7,29.79,74100.0,24.097,24.1619,24.0889,24.1619,74100.0
2014-02-11 15:00:00,29.79,29.81,29.74,29.74,62600.0,24.1619,24.1781,24.1213,24.1213,62600.0
2014-02-11 15:30:00,29.75,29.78,29.67,29.71,146300.0,24.1294,24.1538,24.0646,24.097,146300.0
2014-02-12 09:30:00,29.69,29.86,29.69,29.82,42600.0,24.0808,24.2187,24.0808,24.1862,42600.0
2014-02-12 10:00:00,29.81,29.83,29.67,29.69,49200.0,24.1781,24.1943,24.0646,24.0808,49200.0
2014-02-12 10:30:00,29.68,29.8,29.64,29.68,83100.0,24.0727,24.17,24.0402,24.0727,83100.0
2014-02-12 11:00:00,29.69,29.75,29.61,29.74,33500.0,24.0808,24.1294,24.0159,24.1213,33500.0
2014-02-12 11:30:00,29.73,29.77,29.69,29.75,26400.0,24.1132,24.1457,24.0808,24.1294,26400.0
2014-02-12 12:00:00,29.75,29.79,29.73,29.79,20000.0,24.1294,24.1619,24.1132,24.1619,20000.0
2014-02-12 12:30:00,29.79,29.81,29.76,29.81,49900.0,24.1619,24.1781,24.1376,24.1781,49900.0
2014-02-12 13:00:00,29.81,29.84,29.77,29.83,29000.0,24.1781,24.2024,24.1457,24.1943,29000.0
2014-02-12 13:30:00,29.84,29.92,29.81,29.88,59300.0,24.2024,24.2673,24.1781,24.2349,59300.0
2014-02-12 14:00:00,29.88,29.93,29.84,29.84,53300.0,24.2349,24.2754,24.2024,24.2024,53300.0
2014-02-12 14:30:00,29.85,29.93,29.81,29.87,63600.0,24.2106,24.2754,24.1781,24.2268,63600.0
2014-02-12 15:00:00,29.87,29.89,29.84,29.85,77600.0,24.2268,24.243,24.2024,24.2106,77600.0
2014-02-12 15:30:00,29.85,29.92,29.83,29.92,133200.0,24.2106,24.2673,24.1943,24.2673,133200.0
2014-02-13 09:30:00,29.82,29.89,29.72,29.81,25700.0,24.1862,24.243,24.1051,24.1781,25700.0
2014-02-13 10:00:00,29.82,29.93,29.8,29.92,42700.0,24.1862,24.2754,24.17,24.2673,42700.0
2014-02-13 10:30:00,29.9,30.03,29.89,29.94,37100.0,24.2511,24.3565,24.243,24.2835,37100.0
2014-02-13 11:00:00,29.94,30.03,29.91,30.01,35000.0,24.2835,24.3565,24.2592,24.3403,35000.0
2014-02-13 11:30:00,30.03,30.05,29.92,29.95,36400.0,24.3565,24.3728,24.2673,24.2917,36400.0
2014-02-13 12:00:00,29.94,29.99,29.88,29.98,24300.0,24.2835,24.3241,24.2349,24.316,24300.0
2014-02-13 12:30:00,29.98,30.07,29.98,29.98,30200.0,24.316,24.389,24.316,24.316,30200.0
2014-02-13 13:00:00,29.98,30.11,29.96,30.1,32000.0,24.316,24.4214,24.2998,24.4133,32000.0
2014-02-13 13:30:00,30.1,30.1,30.03,30.09,32400.0,24.4133,24.4133,24.3565,24.4052,32400.0
2014-02-13 14:00:00,30.09,30.11,29.95,29.95,33900.0,24.4052,24.4214,24.2917,24.2917,33900.0
2014-02-13 14:30:00,29.94,30.04,29.94,29.99,76500.0,24.2835,24.3647,24.2835,24.3241,76500.0
2014-02-13 15:00:00,29.99,30.05,29.96,30.01,37400.0,24.3241,24.3728,24.2998,24.3403,37400.0
2014-02-13 15:30:00,30.0,30.07,30.0,30.07,99500.0,24.3322,24.389,24.3322,24.389,99500.0
2014-02-14 09:30:00,30.01,30.26,29.99,30.02,24800.0,24.3403,24.5431,24.3241,24.3484,24800.0
2014-02-14 10:00:00,30.02,30.12,30.01,30.07,15000.0,24.3484,24.4295,24.3403,24.389,15000.0
2014-02-14 10:30:00,30.06,30.09,30.01,30.07,66300.0,24.3809,24.4052,24.3403,24.389,66300.0
2014-02-14 11:00:00,30.06,30.2,30.06,30.16,15500.0,24.3809,24.4944,24.3809,24.462,15500.0
2014-02-14 11:30:00,30.17,30.29,30.17,30.27,23400.0,24.4701,24.5674,24.4701,24.5512,23400.0
2014-02-14 12:00:00,30.28,30.32,30.27,30.28,16700.0,24.5593,24.5918,24.5512,24.5593,16700.0
2014-02-14 12:30:00,30.28,30.28,30.18,30.19,19000.0,24.5593,24.5593,24.4782,24.4863,19000.0
2014-02-14 13:00:00,30.19,30.2,30.15,30.2,13400.0,24.4863,24.4944,24.4539,24.4944,13400.0
2014-02-14 13:30:00,30.2,30.25,30.19,30.24,22100.0,24.4944,24.535,24.4863,24.5269,22100.0
2014-02-14 14:00:00,30.24,30.27,30.22,30.24,35600.0,24.5269,24.5512,24.5107,24.5269,35600.0
2014-02-14 14:30:00,30.25,30.26,30.15,30.15,23900.0,24.535,24.5431,24.4539,24.4539,23900.0
2014-02-14 15:00:00,30.15,30.22,30.15,30.18,39800.0,24.4539,24.5107,24.4539,24.4782,39800.0
2014-02-14 15:30:00,30.19,30.23,30.1,30.11,88400.0,24.4863,24.5188,24.4133,24.4214,88400.0
2014-02-18 09:30:00,30.02,30.1,29.81,29.85,95100.0,24.3484,24.4133,24.1781,24.2106,95100.0
2014-02-18 10:00:00,29.85,29.86,29.7,29.78,79700.0,24.2106,24.2187,24.0889,24.1538,79700.0
2014-02-18 10:30:00,29.78,29.95,29.77,29.95,102800.0,24.1538,24.2917,24.1457,24.2917,102800.0
2014-02-18 11:00:00,29.94,30.02,29.92,30.0,30800.0,24.2835,24.3484,24.2673,24.3322,30800.0
2014-02-18 11:30:00,30.0,30.03,29.96,29.98,29200.0,24.3322,24.3565,24.2998,24.316,29200.0
2014-02-18 12:00:00,29.97,29.97,29.76,29.81,70300.0,24.3079,24.3079,24.1376,24.1781,70300.0
2014-02-18 12:30:00,29.81,29.82,29.65,29.67,30300.0,24.1781,24.1862,24.0483,24.0646,30300.0
2014-02-18 13:00:00,29.68,29.69,29.6,29.6,48400.0,24.0727,24.0808,24.0078,24.0078,48400.0
2014-02-18 13:30:00,29.6,29.62,29.5,29.51,55800.0,24.0078,24.024,23.9267,23.9348,55800.0
2014-02-18 14:00:00,29.51,29.51,29.35,29.37,79400.0,23.9348,23.9348,23.805,23.8212,79400.0
2014-02-18 14:30:00,29.37,29.39,29.27,29.3,63900.0,23.8212,23.8375,23.7401,23.7645,63900.0
2014-02-18 15:00:00,29.3,29.5,29.3,29.35,73100.0,23.7645,23.9267,23.7645,23.805,73100.0
2014-02-18 15:30:00,29.35,29.36,29.22,29.29,174600.0,23.805,23.8131,23.6996,23.7564,174600.0
2014-02-19 09:30:00,29.56,29.56,29.16,29.23,71100.0,23.9753,23.9753,23.6509,23.7077,71100.0
2014-02-19 10:00:00,29.25,29.29,29.17,29.25,61700.0,23.7239,23.7564,23.659,23.7239,61700.0
2014-02-19 10:30:00,29.26,29.27,29.16,29.21,40000.0,23.732,23.7401,23.6509,23.6915,40000.0
2014-02-19 11:00:00,29.2,29.25,29.07,29.2,59000.0,23.6834,23.7239,23.5779,23.6834,59000.0
2014-02-19 11:30:00,29.2,29.22,29.08,29.08,51800.0,23.6834,23.6996,23.586,23.586,51800.0
2014-02-19 12:00:00,29.1,29.18,29.08,29.14,37000.0,23.6022,23.6671,23.586,23.6347,37000.0
2014-02-19 12:30:00,29.14,29.2,29.09,29.1,32800.0,23.6347,23.6834,23.5941,23.6022,32800.0
2014-02-19 13:00:00,29.12,29.2,29.11,29.19,28300.0,23.6185,23.6834,23.6104,23.6752,28300.0
2014-02-19 13:30:00,29.2,29.2,29.08,29.08,39700.0,23.6834,23.6834,23.586,23.586,39700.0
2014-02-19 14:00:00,29.08,29.16,29.05,29.09,64300.0,23.586,23.6509,23.5617,23.5941,64300.0
2014-02-19 14:30:00,29.09,29.12,28.93,28.97,105800.0,23.5941,23.6185,23.4644,23.4968,105800.0
2014-02-19 15:00:00,28.97,29.02,28.81,28.89,136600.0,23.4968,23.5374,23.367,23.4319,136600.0
2014-02-19 15:30:00,28.88,29.06,28.85,28.86,324600.0,23.4238,23.5698,23.3995,23.4076,324600.0
2014-02-20 09:30:00,28.85,29.25,28.82,28.91,191300.0,23.3995,23.7239,23.3751,23.4481,191300.0
2014-02-20 10:00:00,28.9,28.9,28.31,28.33,179600.0,23.44,23.44,22.9615,22.9777,179600.0
2014-02-20 10:30:00,28.34,28.54,28.15,28.51,197300.0,22.9858,23.148,22.8317,23.1237,197300.0
2014-02-20 11:00:00,28.52,28.75,28.51,28.7,74900.0,23.1318,23.3184,23.1237,23.2778,74900.0
2014-02-20 11:30:00,28.7,28.72,28.5,28.5,57700.0,23.2778,23.294,23.1156,23.1156,57700.0
2014-02-20 12:00:00,28.5,28.8,28.5,28.78,55100.0,23.1156,23.3589,23.1156,23.3427,55100.0
2014-02-20 12:30:00,28.78,28.79,28.69,28.72,33700.0,23.3427,23.3508,23.2697,23.294,33700.0
2014-02-20 13:00:00,28.72,28.75,28.6,28.63,42400.0,23.294,23.3184,23.1967,23.221,42400.0
2014-02-20 13:30:00,28.64,28.72,28.5,28.54,82100.0,23.2292,23.294,23.1156,23.148,82100.0
2014-02-20 14:00:00,28.56,28.58,28.48,28.57,64000.0,23.1643,23.1805,23.0994,23.1724,64000.0
2014-02-20 14:30:00,28.58,28.62,28.56,28.6,81600.0,23.1805,23.2129,23.1643,23.1967,81600.0
2014-02-20 15:00:00,28.6,28.75,28.57,28.72,69300.0,23.1967,23.3184,23.1724,23.294,69300.0
2014-02-20 15:30:00,28.72,28.78,28.67,28.68,180400.0,23.294,23.3427,23.2535,23.2616,180400.0
2014-02-21 09:30:00,28.57,28.61,28.28,28.38,156200.0,23.1724,23.2048,22.9372,23.0183,156200.0
2014-02-21 10:00:00,28.38,28.47,28.37,28.46,79300.0,23.0183,23.0913,23.0102,23.0832,79300.0
2014-02-21 10:30:00,28.47,28.57,28.47,28.57,22500.0,23.0913,23.1724,23.0913,23.1724,22500.0
2014-02-21 11:00:00,28.57,28.72,28.56,28.72,26000.0,23.1724,23.294,23.1643,23.294,26000.0
2014-02-21 11:30:00,28.72,28.74,28.63,28.7,53300.0,23.294,23.3103,23.221,23.2778,53300.0
2014-02-21 12:00:00,28.71,28.91,28.71,28.89,88700.0,23.2859,23.4481,23.2859,23.4319,88700.0
2014-02-21 12:30:00,28.88,28.91,28.83,28.87,47700.0,23.4238,23.4481,23.3833,23.4157,47700.0
2014-02-21 13:00:00,28.87,28.89,28.69,28.71,65400.0,23.4157,23.4319,23.2697,23.2859,65400.0
2014-02-21 13:30:00,28.71,28.74,28.67,28.74,37800.0,23.2859,23.3103,23.2535,23.3103,37800.0
2014-02-21 14:00:00,28.74,28.78,28.73,28.74,42700.0,23.3103,23.3427,23.3022,23.3103,42700.0
2014-02-21 14:30:00,28.73,28.78,28.71,28.75,41200.0,23.3022,23.3427,23.2859,23.3184,41200.0
2014-02-21 15:00:00,28.74,28.76,28.71,28.75,45900.0,23.3103,23.3265,23.2859,23.3184,45900.0
2014-02-21 15:30:00,28.75,28.76,28.61,28.62,83500.0,23.3184,23.3265,23.2048,23.2129,83500.0
2014-02-24 09:30:00,28.71,28.84,28.62,28.76,42200.0,23.2859,23.3914,23.2129,23.3265,42200.0
2014-02-24 10:00:00,28.77,28.87,28.7,28.84,59300.0,23.3346,23.4157,23.2778,23.3914,59300.0
2014-02-24 10:30:00,28.85,28.87,28.74,28.74,66000.0,23.3995,23.4157,23.3103,23.3103,66000.0
2014-02-24 11:00:00,28.74,28.8,28.71,28.76,28400.0,23.3103,23.3589,23.2859,23.3265,28400.0
2014-02-24 11:30:00,28.77,28.78,28.69,28.76,42700.0,23.3346,23.3427,23.2697,23.3265,42700.0
2014-02-24 12:00:00,28.75,28.79,28.7,28.74,25200.0,23.3184,23.3508,23.2778,23.3103,25200.0
2014-02-24 12:30:00,28.74,28.76,28.7,28.71,18300.0,23.3103,23.3265,23.2778,23.2859,18300.0
2014-02-24 13:00:00,28.72,28.73,28.66,28.68,24100.0,23.294,23.3022,23.2454,23.2616,24100.0
2014-02-24 13:30:00,28.69,28.71,28.61,28.61,23400.0,23.2697,23.2859,23.2048,23.2048,23400.0
2014-02-24 14:00:00,28.62,28.66,28.6,28.66,34800.0,23.2129,23.2454,23.1967,23.2454,34800.0
2014-02-24 14:30:00,28.67,28.72,28.65,28.72,30800.0,23.2535,23.294,23.2373,23.294,30800.0
2014-02-24 15:00:00,28.71,28.71,28.63,28.63,49900.0,23.2859,23.2859,23.221,23.221,49900.0
2014-02-24 15:30:00,28.62,28.66,28.58,28.62,106700.0,23.2129,23.2454,23.1805,23.2129,106700.0
2014-02-25 09:30:00,28.62,28.78,28.61,28.61,50200.0,23.2129,23.3427,23.2048,23.2048,50200.0
2014-02-25 10:00:00,28.62,28.65,28.54,28.63,66200.0,23.2129,23.2373,23.148,23.221,66200.0
2014-02-25 10:30:00,28.63,28.68,28.62,28.65,28200.0,23.221,23.2616,23.2129,23.2373,28200.0
2014-02-25 11:00:00,28.65,28.79,28.65,28.77,32800.0,23.2373,23.3508,23.2373,23.3346,32800.0
2014-02-25 11:30:00,28.78,28.8,28.7,28.8,49600.0,23.3427,23.3589,23.2778,23.3589,49600.0
2014-02-25 12:00:00,28.8,28.87,28.76,28.81,36500.0,23.3589,23.4157,23.3265,23.367,36500.0
2014-02-25 12:30:00,28.82,28.86,28.79,28.8,52100.0,23.3751,23.4076,23.3508,23.3589,52100.0
2014-02-25 13:00:00,28.8,28.84,28.79,28.81,48900.0,23.3589,23.3914,23.3508,23.367,48900.0
2014-02-25 13:30:00,28.81,28.83,28.74,28.75,54400.0,23.367,23.3833,23.3103,23.3184,54400.0
2014-02-25 14:00:00,28.75,28.76,28.64,28.73,72000.0,23.3184,23.3265,23.2292,23.3022,72000.0
2014-02-25 14:30:00,28.74,28.74,28.68,28.74,29600.0,23.3103,23.3103,23.2616,23.3103,29600.0
2014-02-25 15:00:00,28.74,28.76,28.72,28.75,46400.0,23.3103,23.3265,23.294,23.3184,46400.0
2014-02-25 15:30:00,28.75,28.84,28.75,28.84,138500.0,23.3184,23.3914,23.3184,23.3914,138500.0
2014-02-26 09:30:00,28.88,29.01,28.73,28.84,29800.0,23.4238,23.5293,23.3022,23.3914,29800.0
2014-02-26 10:00:00,28.87,29.0,28.85,28.99,28400.0,23.4157,23.5211,23.3995,23.513,28400.0
2014-02-26 10:30:00,28.97,29.16,28.97,29.14,54200.0,23.4968,23.6509,23.4968,23.6347,54200.0
2014-02-26 11:00:00,29.14,29.19,29.14,29.15,41100.0,23.6347,23.6752,23.6347,23.6428,41100.0
2014-02-26 11:30:00,29.16,29.25,29.14,29.25,40300.0,23.6509,23.7239,23.6347,23.7239,40300.0
2014-02-26 12:00:00,29.25,29.26,29.2,29.2,34500.0,23.7239,23.732,23.6834,23.6834,34500.0
2014-02-26 12:30:00,29.21,29.34,29.2,29.3,48900.0,23.6915,23.7969,23.6834,23.7645,48900.0
2014-02-26 13:00:00,29.3,29.32,29.21,29.25,44700.0,23.7645,23.7807,23.6915,23.7239,44700.0
2014-02-26 13:30:00,29.25,29.27,29.2,29.25,48800.0,23.7239,23.7401,23.6834,23.7239,48800.0
2014-02-26 14:00:00,29.26,29.28,29.17,29.19,56900.0,23.732,23.7482,23.659,23.6752,56900.0
2014-02-26 14:30:00,29.18,29.25,29.17,29.23,73500.0,23.6671,23.7239,23.659,23.7077,73500.0
2014-02-26 15:00:00,29.22,29.35,29.22,29.31,83900.0,23.6996,23.805,23.6996,23.7726,83900.0
2014-02-26 15:30:00,29.31,29.39,29.31,29.36,207100.0,23.7726,23.8375,23.7726,23.8131,207100.0
2014-02-27 09:30:00,29.35,29.51,29.28,29.46,49200.0,23.805,23.9348,23.7482,23.8942,49200.0
2014-02-27 10:00:00,29.44,29.44,29.34,29.35,36800.0,23.878,23.878,23.7969,23.805,36800.0
2014-02-27 10:30:00,29.35,29.41,29.34,29.4,49800.0,23.805,23.8537,23.7969,23.8456,49800.0
2014-02-27 11:00:00,29.38,29.39,29.3,29.3,80200.0,23.8293,23.8375,23.7645,23.7645,80200.0
2014-02-27 11:30:00,29.3,29.3,29.22,29.27,40500.0,23.7645,23.7645,23.6996,23.7401,40500.0
2014-02-27 12:00:00,29.27,29.44,29.26,29.43,54900.0,23.7401,23.878,23.732,23.8699,54900.0
2014-02-27 12:30:00,29.43,29.43,29.37,29.4,31400.0,23.8699,23.8699,23.8212,23.8456,31400.0
2014-02-27 13:00:00,29.4,29.51,29.39,29.51,43100.0,23.8456,23.9348,23.8375,23.9348,43100.0
2014-02-27 13:30:00,29.52,29.59,29.5,29.57,48400.0,23.9429,23.9997,23.9267,23.9835,48400.0
2014-02-27 14:00:00,29.56,29.61,29.52,29.57,69000.0,23.9753,24.0159,23.9429,23.9835,69000.0
2014-02-27 14:30:00,29.56,29.62,29.55,29.59,58800.0,23.9753,24.024,23.9672,23.9997,58800.0
2014-02-27 15:00:00,29.6,29.72,29.59,29.71,122400.0,24.0078,24.1051,23.9997,24.097,122400.0
2014-02-27 15:30:00,29.71,29.76,29.55,29.66,242000.0,24.097,24.1376,23.9672,24.0564,242000.0
2014-02-28 09:30:00,29.5,29.65,29.47,29.57,46500.0,24.13,24.2527,24.1055,24.1873,46500.0
2014-02-28 10:00:00,29.57,29.67,29.54,29.65,29000.0,24.1873,24.2691,24.1627,24.2527,29000.0
2014-02-28 10:30:00,29.64,29.76,29.64,29.73,52700.0,24.2445,24.3427,24.2445,24.3181,52700.0
2014-02-28 11:00:00,29.73,29.77,29.69,29.74,55000.0,24.3181,24.3508,24.2854,24.3263,55000.0
2014-02-28 11:30:00,29.75,29.84,29.74,29.83,47700.0,24.3345,24.4081,24.3263,24.3999,47700.0
2014-02-28 12:00:00,29.83,29.89,29.83,29.85,26900.0,24.3999,24.449,24.3999,24.4163,26900.0
2014-02-28 12:30:00,29.85,29.91,29.79,29.89,57000.0,24.4163,24.4654,24.3672,24.449,57000.0
2014-02-28 13:00:00,29.88,29.88,29.73,29.74,18700.0,24.4408,24.4408,24.3181,24.3263,18700.0
2014-02-28 13:30:00,29.75,29.76,29.67,29.67,20300.0,24.3345,24.3427,24.2691,24.2691,20300.0
2014-02-28 14:00:00,29.66,29.66,29.54,29.56,34000.0,24.2609,24.2609,24.1627,24.1791,34000.0
2014-02-28 14:30:00,29.57,29.58,29.5,29.55,55500.0,24.1873,24.1954,24.13,24.1709,55500.0
2014-02-28 15:00:00,29.55,29.55,29.41,29.46,79200.0,24.1709,24.1709,24.0564,24.0973,79200.0
2014-02-28 15:30:00,29.47,29.54,29.41,29.42,153400.0,24.1055,24.1627,24.0564,24.0646,153400.0
2014-03-03 09:30:00,29.16,29.36,29.12,29.33,36500.0,23.8519,24.0155,23.8192,23.9909,36500.0
2014-03-03 10:00:00,29.36,29.41,29.23,29.36,37800.0,24.0155,24.0564,23.9091,24.0155,37800.0
2014-03-03 10:30:00,29.35,29.36,29.2,29.3,31300.0,24.0073,24.0155,23.8846,23.9664,31300.0
2014-03-03 11:00:00,29.3,29.36,29.17,29.35,39000.0,23.9664,24.0155,23.8601,24.0073,39000.0
2014-03-03 11:30:00,29.34,29.36,29.29,29.29,52300.0,23.9991,24.0155,23.9582,23.9582,52300.0
2014-03-03 12:00:00,29.29,29.4,29.28,29.32,53400.0,23.9582,24.0482,23.95,23.9828,53400.0
2014-03-03 12:30:00,29.31,29.41,29.29,29.37,44000.0,23.9746,24.0564,23.9582,24.0237,44000.0
2014-03-03 13:00:00,29.37,29.49,29.37,29.44,35300.0,24.0237,24.1218,24.0237,24.0809,35300.0
2014-03-03 13:30:00,29.43,29.6,29.39,29.54,43700.0,24.0727,24.2118,24.04,24.1627,43700.0
2014-03-03 14:00:00,29.53,29.6,29.51,29.55,49900.0,24.1545,24.2118,24.1382,24.1709,49900.0
2014-03-03 14:30:00,29.55,29.6,29.53,29.56,39700.0,24.1709,24.2118,24.1545,24.1791,39700.0
2014-03-03 15:00:00,29.57,29.57,29.39,29.42,93600.0,24.1873,24.1873,24.04,24.0646,93600.0
2014-03-03 15:30:00,29.43,29.44,29.34,29.41,118100.0,24.0727,24.0809,23.9991,24.0564,118100.0
2014-03-04 09:30:00,29.71,29.99,29.71,29.84,25700.0,24.3018,24.5308,24.3018,24.4081,25700.0
2014-03-04 10:00:00,29.88,29.89,29.73,29.73,47300.0,24.4408,24.449,24.3181,24.3181,47300.0
2014-03-04 10:30:00,29.72,29.88,29.71,29.85,20700.0,24.3099,24.4408,24.3018,24.4163,20700.0
2014-03-04 11:00:00,29.85,29.88,29.81,29.83,24200.0,24.4163,24.4408,24.3836,24.3999,24200.0
2014-03-04 11:30:00,29.81,29.92,29.79,29.9,35800.0,24.3836,24.4735,24.3672,24.4572,35800.0
2014-03-04 12:00:00,29.9,30.01,29.89,30.0,40000.0,24.4572,24.5472,24.449,24.539,40000.0
2014-03-04 12:30:00,30.0,30.05,29.97,30.04,42600.0,24.539,24.5799,24.5144,24.5717,42600.0
2014-03-04 13:00:00,30.05,30.08,29.98,29.99,27800.0,24.5799,24.6044,24.5226,24.5308,27800.0
2014-03-04 13:30:00,29.99,30.0,29.95,29.98,28200.0,24.5308,24.539,24.4981,24.5226,28200.0
2014-03-04 14:00:00,29.98,30.2,29.93,30.11,114000.0,24.5226,24.7026,24.4817,24.629,114000.0
2014-03-04 14:30:00,30.11,30.22,30.04,30.16,54900.0,24.629,24.7189,24.5717,24.6699,54900.0
2014-03-04 15:00:00,30.16,30.17,30.11,30.14,51000.0,24.6699,24.678,24.629,24.6535,51000.0
2014-03-04 15:30:00,30.14,30.15,30.08,30.12,202200.0,24.6535,24.6617,24.6044,24.6371,202200.0
2014-03-05 09:30:00,30.16,30.45,30.16,30.32,40500.0,24.6699,24.9071,24.6699,24.8007,40500.0
2014-03-05 10:00:00,30.36,30.4,30.28,30.3,23400.0,24.8334,24.8662,24.768,24.7844,23400.0
2014-03-05 10:30:00,30.3,30.37,30.22,30.32,41700.0,24.7844,24.8416,24.7189,24.8007,41700.0
2014-03-05 11:00:00,30.34,30.41,30.34,30.4,21100.0,24.8171,24.8743,24.8171,24.8662,21100.0
2014-03-05 11:30:00,30.37,30.46,30.37,30.4,28500.0,24.8416,24.9152,24.8416,24.8662,28500.0
2014-03-05 12:00:00,30.39,30.43,30.38,30.4,29200.0,24.858,24.8907,24.8498,24.8662,29200.0
2014-03-05 12:30:00,30.4,30.42,30.39,30.41,20300.0,24.8662,24.8825,24.858,24.8743,20300.0
2014-03-05 13:00:00,30.41,30.44,30.39,30.39,14000.0,24.8743,24.8989,24.858,24.858,14000.0
2014-03-05 13:30:00,30.39,30.41,30.28,30.3,27000.0,24.858,24.8743,24.768,24.7844,27000.0
2014-03-05 14:00:00,30.29,30.43,30.29,30.35,33500.0,24.7762,24.8907,24.7762,24.8253,33500.0
2014-03-05 14:30:00,30.33,30.38,30.29,30.35,17700.0,24.8089,24.8498,24.7762,24.8253,17700.0
2014-03-05 15:00:00,30.34,30.34,30.25,30.32,20900.0,24.8171,24.8171,24.7435,24.8007,20900.0
2014-03-05 15:30:00,30.33,30.4,30.27,30.39,67100.0,24.8089,24.8662,24.7598,24.858,67100.0
2014-03-06 09:30:00,30.37,30.67,30.37,30.52,35600.0,24.8416,25.087,24.8416,24.9643,35600.0
2014-03-06 10:00:00,30.52,30.57,30.44,30.5,34700.0,24.9643,25.0052,24.8989,24.948,34700.0
2014-03-06 10:30:00,30.5,30.61,30.46,30.61,20300.0,24.948,25.0379,24.9152,25.0379,20300.0
2014-03-06 11:00:00,30.61,30.63,30.53,30.55,24200.0,25.0379,25.0543,24.9725,24.9889,24200.0
2014-03-06 11:30:00,30.55,30.62,30.51,30.53,23200.0,24.9889,25.0461,24.9561,24.9725,23200.0
2014-03-06 12:00:00,30.53,30.59,30.53,30.56,13400.0,24.9725,25.0216,24.9725,24.997,13400.0
2014-03-06 12:30:00,30.56,30.67,30.55,30.66,18900.0,24.997,25.087,24.9889,25.0788,18900.0
2014-03-06 13:00:00,30.65,30.69,30.63,30.63,18800.0,25.0707,25.1034,25.0543,25.0543,18800.0
2014-03-06 13:30:00,30.65,30.71,30.63,30.65,25400.0,25.0707,25.1197,25.0543,25.0707,25400.0
2014-03-06 14:00:00,30.66,30.78,30.64,30.75,29700.0,25.0788,25.177,25.0625,25.1525,29700.0
2014-03-06 14:30:00,30.74,30.89,30.71,30.85,88100.0,25.1443,25.267,25.1197,25.2343,88100.0
2014-03-06 15:00:00,30.86,30.96,30.83,30.83,54000.0,25.2424,25.3242,25.2179,25.2179,54000.0
2014-03-06 15:30:00,30.83,30.93,30.82,30.89,152500.0,25.2179,25.2997,25.2097,25.267,152500.0
2014-03-07 09:30:00,31.0,31.06,30.74,30.8,41500.0,25.3569,25.406,25.1443,25.1934,41500.0
2014-03-07 10:00:00,30.8,30.97,30.75,30.89,21600.0,25.1934,25.3324,25.1525,25.267,21600.0
2014-03-07 10:30:00,30.9,30.95,30.86,30.88,40000.0,25.2751,25.316,25.2424,25.2588,40000.0
2014-03-07 11:00:00,30.87,31.0,30.85,30.9,52600.0,25.2506,25.3569,25.2343,25.2751,52600.0
2014-03-07 11:30:00,30.9,30.95,30.86,30.88,21200.0,25.2751,25.316,25.2424,25.2588,21200.0
2014-03-07 12:00:00,30.87,30.93,30.84,30.89,16500.0,25.2506,25.2997,25.2261,25.267,16500.0
2014-03-07 12:30:00,30.92,30.99,30.9,30.91,14900.0,25.2915,25.3488,25.2751,25.2833,14900.0
2014-03-07 13:00:00,30.9,30.91,30.83,30.84,24100.0,25.2751,25.2833,25.2179,25.2261,24100.0
2014-03-07 13:30:00,30.84,30.95,30.84,30.92,27700.0,25.2261,25.316,25.2261,25.2915,27700.0
2014-03-07 14:00:00,30.91,30.91,30.83,30.87,28100.0,25.2833,25.2833,25.2179,25.2506,28100.0
2014-03-07 14:30:00,30.86,30.89,30.84,30.85,25200.0,25.2424,25.267,25.2261,25.2343,25200.0
2014-03-07 15:00:00,30.85,30.86,30.76,30.76,46200.0,25.2343,25.2424,25.1606,25.1606,46200.0
2014-03-07 15:30:00,30.76,30.78,30.69,30.75,72500.0,25.1606,25.177,25.1034,25.1525,72500.0
2014-03-10 09:30:00,30.75,30.78,30.63,30.66,13800.0,25.1525,25.177,25.0543,25.0788,13800.0
2014-03-10 10:00:00,30.63,30.69,30.54,30.62,22700.0,25.0543,25.1034,24.9807,25.0461,22700.0
2014-03-10 10:30:00,30.63,30.65,30.57,30.6,12200.0,25.0543,25.0707,25.0052,25.0298,12200.0
2014-03-10 11:00:00,30.58,30.65,30.51,30.58,12700.0,25.0134,25.0707,24.9561,25.0134,12700.0
2014-03-10 11:30:00,30.58,30.6,30.53,30.53,8600.0,25.0134,25.0298,24.9725,24.9725,8600.0
2014-03-10 12:00:00,30.52,30.77,30.52,30.67,71700.0,24.9643,25.1688,24.9643,25.087,71700.0
2014-03-10 12:30:00,30.68,30.77,30.64,30.77,41600.0,25.0952,25.1688,25.0625,25.1688,41600.0
2014-03-10 13:00:00,30.76,30.76,30.68,30.71,23800.0,25.1606,25.1606,25.0952,25.1197,23800.0
2014-03-10 13:30:00,30.71,30.78,30.63,30.77,35100.0,25.1197,25.177,25.0543,25.1688,35100.0
2014-03-10 14:00:00,30.76,30.83,30.74,30.8,28900.0,25.1606,25.2179,25.1443,25.1934,28900.0
2014-03-10 14:30:00,30.81,30.89,30.79,30.84,22200.0,25.2015,25.267,25.1852,25.2261,22200.0
2014-03-10 15:00:00,30.84,30.87,30.81,30.84,48100.0,25.2261,25.2506,25.2015,25.2261,48100.0
2014-03-10 15:30:00,30.85,30.89,30.8,30.88,99800.0,25.2343,25.267,25.1934,25.2588,99800.0
2014-03-11 09:30:00,30.86,30.86,30.67,30.81,33500.0,25.2424,25.2424,25.087,25.2015,33500.0
2014-03-11 10:00:00,30.83,30.85,30.7,30.74,121000.0,25.2179,25.2343,25.1116,25.1443,121000.0
2014-03-11 10:30:00,30.75,30.77,30.65,30.7,16500.0,25.1525,25.1688,25.0707,25.1116,16500.0
2014-03-11 11:00:00,30.7,30.75,30.67,30.72,138700.0,25.1116,25.1525,25.087,25.1279,138700.0
2014-03-11 11:30:00,30.74,30.77,30.61,30.76,41600.0,25.1443,25.1688,25.0379,25.1606,41600.0
2014-03-11 12:00:00,30.76,30.76,30.64,30.7,37800.0,25.1606,25.1606,25.0625,25.1116,37800.0
2014-03-11 12:30:00,30.7,30.74,30.69,30.72,29400.0,25.1116,25.1443,25.1034,25.1279,29400.0
2014-03-11 13:00:00,30.71,30.72,30.69,30.71,25500.0,25.1197,25.1279,25.1034,25.1197,25500.0
2014-03-11 13:30:00,30.7,30.74,30.69,30.7,33900.0,25.1116,25.1443,25.1034,25.1116,33900.0
2014-03-11 14:00:00,30.71,30.71,30.6,30.66,65600.0,25.1197,25.1197,25.0298,25.0788,65600.0
2014-03-11 14:30:00,30.65,30.65,30.51,30.52,89500.0,25.0707,25.0707,24.9561,24.9643,89500.0
2014-03-11 15:00:00,30.52,30.56,30.46,30.5,39000.0,24.9643,24.997,24.9152,24.948,39000.0
2014-03-11 15:30:00,30.5,30.61,30.5,30.59,64900.0,24.948,25.0379,24.948,25.0216,64900.0
2014-03-12 09:30:00,30.56,30.8,30.56,30.8,92500.0,24.997,25.1934,24.997,25.1934,92500.0
2014-03-12 10:00:00,30.8,31.01,30.8,30.91,73900.0,25.1934,25.3651,25.1934,25.2833,73900.0
2014-03-12 10:30:00,30.9,30.91,30.82,30.88,27800.0,25.2751,25.2833,25.2097,25.2588,27800.0
2014-03-12 11:00:00,30.88,30.91,30.76,30.78,59000.0,25.2588,25.2833,25.1606,25.177,59000.0
2014-03-12 11:30:00,30.79,30.86,30.77,30.78,29200.0,25.1852,25.2424,25.1688,25.177,29200.0
2014-03-12 12:00:00,30.78,30.85,30.75,30.82,21600.0,25.177,25.2343,25.1525,25.2097,21600.0
2014-03-12 12:30:00,30.83,30.89,30.82,30.87,37100.0,25.2179,25.267,25.2097,25.2506,37100.0
2014-03-12 13:00:00,30.85,30.85,30.81,30.81,16800.0,25.2343,25.2343,25.2015,25.2015,16800.0
2014-03-12 13:30:00,30.81,30.85,30.8,30.83,23500.0,25.2015,25.2343,25.1934,25.2179,23500.0
2014-03-12 14:00:00,30.83,30.85,30.81,30.82,26600.0,25.2179,25.2343,25.2015,25.2097,26600.0
2014-03-12 14:30:00,30.83,30.83,30.78,30.79,85600.0,25.2179,25.2179,25.177,25.1852,85600.0
2014-03-12 15:00:00,30.79,30.82,30.79,30.79,53600.0,25.1852,25.2097,25.1852,25.1852,53600.0
2014-03-12 15:30:00,30.79,30.85,30.77,30.82,240700.0,25.1852,25.2343,25.1688,25.2097,240700.0
2014-03-13 09:30:00,30.88,31.0,30.73,30.78,19200.0,25.2588,25.3569,25.1361,25.177,19200.0
2014-03-13 10:00:00,30.77,30.82,30.61,30.8,52300.0,25.1688,25.2097,25.0379,25.1934,52300.0
2014-03-13 10:30:00,30.8,30.8,30.63,30.64,13100.0,25.1934,25.1934,25.0543,25.0625,13100.0
2014-03-13 11:00:00,30.65,30.71,30.65,30.69,37000.0,25.0707,25.1197,25.0707,25.1034,37000.0
2014-03-13 11:30:00,30.67,30.72,30.66,30.7,16800.0,25.087,25.1279,25.0788,25.1116,16800.0
2014-03-13 12:00:00,30.69,30.7,30.56,30.56,15000.0,25.1034,25.1116,24.997,24.997,15000.0
2014-03-13 12:30:00,30.55,30.58,30.41,30.43,22000.0,24.9889,25.0134,24.8743,24.8907,22000.0
2014-03-13 13:00:00,30.42,30.46,30.38,30.46,43300.0,24.8825,24.9152,24.8498,24.9152,43300.0
2014-03-13 13:30:00,30.46,30.5,30.39,30.42,52200.0,24.9152,24.948,24.858,24.8825,52200.0
2014-03-13 14:00:00,30.42,30.44,30.35,30.4,42400.0,24.8825,24.8989,24.8253,24.8662,42400.0
2014-03-13 14:30:00,30.4,30.45,30.38,30.41,47600.0,24.8662,24.9071,24.8498,24.8743,47600.0
2014-03-13 15:00:00,30.41,30.45,30.39,30.44,45500.0,24.8743,24.9071,24.858,24.8989,45500.0
2014-03-13 15:30:00,30.44,30.48,30.41,30.45,137700.0,24.8989,24.9316,24.8743,24.9071,137700.0
2014-03-14 09:30:00,30.38,30.73,30.38,30.64,15000.0,24.8498,25.1361,24.8498,25.0625,15000.0
2014-03-14 10:00:00,30.68,30.7,30.61,30.67,19100.0,25.0952,25.1116,25.0379,25.087,19100.0
2014-03-14 10:30:00,30.66,30.68,30.54,30.54,19100.0,25.0788,25.0952,24.9807,24.9807,19100.0
2014-03-14 11:00:00,30.56,30.56,30.46,30.54,37600.0,24.997,24.997,24.9152,24.9807,37600.0
2014-03-14 11:30:00,30.52,30.66,30.51,30.6,17900.0,24.9643,25.0788,24.9561,25.0298,17900.0
2014-03-14 12:00:00,30.57,30.61,30.53,30.53,11800.0,25.0052,25.0379,24.9725,24.9725,11800.0
2014-03-14 12:30:00,30.52,30.56,30.5,30.55,31800.0,24.9643,24.997,24.948,24.9889,31800.0
2014-03-14 13:00:00,30.56,30.58,30.53,30.55,12000.0,24.997,25.0134,24.9725,24.9889,12000.0
2014-03-14 13:30:00,30.56,30.58,30.5,30.53,55000.0,24.997,25.0134,24.948,24.9725,55000.0
2014-03-14 14:00:00,30.55,30.7,30.55,30.66,12000.0,24.9889,25.1116,24.9889,25.0788,12000.0
2014-03-14 14:30:00,30.67,30.67,30.55,30.57,43900.0,25.087,25.087,24.9889,25.0052,43900.0
2014-03-14 15:00:00,30.57,30.62,30.52,30.53,85100.0,25.0052,25.0461,24.9643,24.9725,85100.0
2014-03-14 15:30:00,30.54,30.57,30.49,30.52,112700.0,24.9807,25.0052,24.9398,24.9643,112700.0
2014-03-17 09:30:00,30.6,30.73,30.24,30.26,127800.0,25.0298,25.1361,24.7353,24.7517,127800.0
2014-03-17 10:00:00,30.26,30.29,30.09,30.13,150200.0,24.7517,24.7762,24.6126,24.6453,150200.0
2014-03-17 10:30:00,30.14,30.19,30.11,30.15,65600.0,24.6535,24.6944,24.629,24.6617,65600.0
2014-03-17 11:00:00,30.14,30.15,29.95,29.96,32200.0,24.6535,24.6617,24.4981,24.5063,32200.0
2014-03-17 11:30:00,29.96,30.0,29.95,29.99,37800.0,24.5063,24.539,24.4981,24.5308,37800.0
2014-03-17 12:00:00,30.0,30.0,29.95,29.96,104600.0,24.539,24.539,24.4981,24.5063,104600.0
2014-03-17 12:30:00,29.96,29.97,29.94,29.96,38800.0,24.5063,24.5144,24.4899,24.5063,38800.0
2014-03-17 13:00:00,29.96,29.97,29.95,29.96,33800.0,24.5063,24.5144,24.4981,24.5063,33800.0
2014-03-17 13:30:00,29.96,29.99,29.92,29.97,108700.0,24.5063,24.5308,24.4735,24.5144,108700.0
2014-03-17 14:00:00,29.97,30.01,29.96,29.98,97000.0,24.5144,24.5472,24.5063,24.5226,97000.0
2014-03-17 14:30:00,29.97,30.0,29.94,29.96,64000.0,24.5144,24.539,24.4899,24.5063,64000.0
2014-03-17 15:00:00,29.96,29.98,29.91,29.92,77800.0,24.5063,24.5226,24.4654,24.4735,77800.0
2014-03-17 15:30:00,29.92,29.95,29.86,29.94,170600.0,24.4735,24.4981,24.4245,24.4899,170600.0
2014-03-18 09:30:00,29.76,29.98,29.64,29.69,58100.0,24.3427,24.5226,24.2445,24.2854,58100.0
2014-03-18 10:00:00,29.69,29.95,29.67,29.92,32000.0,24.2854,24.4981,24.2691,24.4735,32000.0
2014-03-18 10:30:00,29.93,29.99,29.76,29.78,36700.0,24.4817,24.5308,24.3427,24.359,36700.0
2014-03-18 11:00:00,29.75,29.85,29.75,29.82,27800.0,24.3345,24.4163,24.3345,24.3917,27800.0
2014-03-18 11:30:00,29.81,29.9,29.78,29.85,31400.0,24.3836,24.4572,24.359,24.4163,31400.0
2014-03-18 12:00:00,29.84,29.88,29.72,29.73,27600.0,24.4081,24.4408,24.3099,24.3181,27600.0
2014-03-18 12:30:00,29.72,29.73,29.53,29.66,41500.0,24.3099,24.3181,24.1545,24.2609,41500.0
2014-03-18 13:00:00,29.67,29.69,29.63,29.64,29500.0,24.2691,24.2854,24.2363,24.2445,29500.0
2014-03-18 13:30:00,29.66,29.75,29.65,29.72,13800.0,24.2609,24.3345,24.2527,24.3099,13800.0
2014-03-18 14:00:00,29.73,29.76,29.67,29.71,27300.0,24.3181,24.3427,24.2691,24.3018,27300.0
2014-03-18 14:30:00,29.7,29.71,29.65,29.69,25000.0,24.2936,24.3018,24.2527,24.2854,25000.0
2014-03-18 15:00:00,29.69,29.7,29.58,29.59,49600.0,24.2854,24.2936,24.1954,24.2036,49600.0
2014-03-18 15:30:00,29.58,29.64,29.49,29.58,186500.0,24.1954,24.2445,24.1218,24.1954,186500.0
2014-03-19 09:30:00,29.62,29.62,29.12,29.18,126200.0,24.2282,24.2282,23.8192,23.8682,126200.0
2014-03-19 10:00:00,29.14,29.25,29.13,29.25,55200.0,23.8355,23.9255,23.8273,23.9255,55200.0
2014-03-19 10:30:00,29.25,29.25,29.21,29.23,39300.0,23.9255,23.9255,23.8928,23.9091,39300.0
2014-03-19 11:00:00,29.24,29.4,29.22,29.36,86900.0,23.9173,24.0482,23.901,24.0155,86900.0
2014-03-19 11:30:00,29.36,29.43,29.36,29.42,49300.0,24.0155,24.0727,24.0155,24.0646,49300.0
2014-03-19 12:00:00,29.42,29.46,29.38,29.44,48100.0,24.0646,24.0973,24.0318,24.0809,48100.0
2014-03-19 12:30:00,29.44,29.46,29.36,29.37,22600.0,24.0809,24.0973,24.0155,24.0237,22600.0
2014-03-19 13:00:00,29.38,29.4,29.34,29.34,25600.0,24.0318,24.0482,23.9991,23.9991,25600.0
2014-03-19 13:30:00,29.35,29.35,29.21,29.25,28600.0,24.0073,24.0073,23.8928,23.9255,28600.0
2014-03-19 14:00:00,29.24,29.26,29.05,29.11,55600.0,23.9173,23.9337,23.7619,23.811,55600.0
2014-03-19 14:30:00,29.11,29.12,28.94,29.0,94500.0,23.811,23.8192,23.6719,23.721,94500.0
2014-03-19 15:00:00,29.01,29.01,28.78,28.99,191800.0,23.7292,23.7292,23.5411,23.7128,191800.0
2014-03-19 15:30:00,28.98,29.0,28.93,28.93,207800.0,23.7047,23.721,23.6638,23.6638,207800.0
2014-03-20 09:30:00,28.91,29.01,28.69,28.75,51500.0,23.6474,23.7292,23.4674,23.5165,51500.0
2014-03-20 10:00:00,28.75,28.92,28.73,28.75,29900.0,23.5165,23.6556,23.5002,23.5165,29900.0
2014-03-20 10:30:00,28.77,28.78,28.65,28.66,52800.0,23.5329,23.5411,23.4347,23.4429,52800.0
2014-03-20 11:00:00,28.66,28.67,28.52,28.53,32900.0,23.4429,23.4511,23.3284,23.3366,32900.0
2014-03-20 11:30:00,28.54,28.54,28.44,28.45,67200.0,23.3447,23.3447,23.263,23.2711,67200.0
2014-03-20 12:00:00,28.45,28.5,28.44,28.48,45700.0,23.2711,23.312,23.263,23.2957,45700.0
2014-03-20 12:30:00,28.48,28.61,28.47,28.59,51300.0,23.2957,23.402,23.2875,23.3856,51300.0
2014-03-20 13:00:00,28.61,28.61,28.46,28.46,35300.0,23.402,23.402,23.2793,23.2793,35300.0
2014-03-20 13:30:00,28.45,28.51,28.45,28.49,43700.0,23.2711,23.3202,23.2711,23.3039,43700.0
2014-03-20 14:00:00,28.5,28.5,28.45,28.47,98300.0,23.312,23.312,23.2711,23.2875,98300.0
2014-03-20 14:30:00,28.48,28.48,28.41,28.41,55400.0,23.2957,23.2957,23.2384,23.2384,55400.0
2014-03-20 15:00:00,28.42,28.43,28.34,28.34,96700.0,23.2466,23.2548,23.1812,23.1812,96700.0
2014-03-20 15:30:00,28.35,28.36,28.24,28.34,249500.0,23.1893,23.1975,23.0994,23.1812,249500.0
2014-03-21 09:30:00,28.37,28.43,28.19,28.2,305200.0,23.2057,23.2548,23.0585,23.0666,305200.0
2014-03-21 10:00:00,28.21,28.25,28.14,28.16,72700.0,23.0748,23.1075,23.0176,23.0339,72700.0
2014-03-21 10:30:00,28.18,28.26,28.11,28.25,42400.0,23.0503,23.1157,22.993,23.1075,42400.0
2014-03-21 11:00:00,28.25,28.26,28.22,28.24,54600.0,23.1075,23.1157,23.083,23.0994,54600.0
2014-03-21 11:30:00,28.24,28.25,28.14,28.16,38700.0,23.0994,23.1075,23.0176,23.0339,38700.0
2014-03-21 12:00:00,28.17,28.2,28.13,28.2,44100.0,23.0421,23.0666,23.0094,23.0666,44100.0
2014-03-21 12:30:00,28.19,28.2,27.97,27.99,66500.0,23.0585,23.0666,22.8785,22.8949,66500.0
2014-03-21 13:00:00,27.99,27.99,27.91,27.96,57400.0,22.8949,22.8949,22.8294,22.8703,57400.0
2014-03-21 13:30:00,27.95,27.96,27.81,27.84,59400.0,22.8621,22.8703,22.7476,22.7722,59400.0
2014-03-21 14:00:00,27.84,27.88,27.75,27.76,65000.0,22.7722,22.8049,22.6986,22.7067,65000.0
2014-03-21 14:30:00,27.76,27.78,27.71,27.77,98700.0,22.7067,22.7231,22.6658,22.7149,98700.0
2014-03-21 15:00:00,27.76,27.77,27.69,27.76,72800.0,22.7067,22.7149,22.6495,22.7067,72800.0
2014-03-21 15:30:00,27.76,27.95,27.76,27.91,348500.0,22.7067,22.8621,22.7067,22.8294,348500.0
2014-03-24 09:30:00,28.04,28.13,27.82,27.92,86900.0,22.9358,23.0094,22.7558,22.8376,86900.0
2014-03-24 10:00:00,27.9,27.9,27.67,27.68,126900.0,22.8213,22.8213,22.6331,22.6413,126900.0
2014-03-24 10:30:00,27.67,27.67,27.58,27.6,48600.0,22.6331,22.6331,22.5595,22.5759,48600.0
2014-03-24 11:00:00,27.59,27.6,27.45,27.48,44500.0,22.5677,22.5759,22.4532,22.4777,44500.0
2014-03-24 11:30:00,27.48,27.5,27.44,27.45,31100.0,22.4777,22.4941,22.445,22.4532,31100.0
2014-03-24 12:00:00,27.46,27.47,27.4,27.4,35100.0,22.4613,22.4695,22.4123,22.4123,35100.0
2014-03-24 12:30:00,27.4,27.44,27.34,27.4,48400.0,22.4123,22.445,22.3632,22.4123,48400.0
2014-03-24 13:00:00,27.42,27.56,27.36,27.55,69100.0,22.4286,22.5431,22.3795,22.535,69100.0
2014-03-24 13:30:00,27.55,27.72,27.55,27.69,25100.0,22.535,22.674,22.535,22.6495,25100.0
2014-03-24 14:00:00,27.69,27.77,27.66,27.76,23500.0,22.6495,22.7149,22.6249,22.7067,23500.0
2014-03-24 14:30:00,27.76,27.82,27.73,27.8,41500.0,22.7067,22.7558,22.6822,22.7395,41500.0
2014-03-24 15:00:00,27.81,27.99,27.79,27.97,105900.0,22.7476,22.8949,22.7313,22.8785,105900.0
2014-03-24 15:30:00,27.97,28.04,27.94,27.97,205200.0,22.8785,22.9358,22.854,22.8785,205200.0
2014-03-25 09:30:00,28.05,28.21,28.0,28.17,53200.0,22.9439,23.0748,22.903,23.0421,53200.0
2014-03-25 10:00:00,28.17,28.35,28.11,28.17,90400.0,23.0421,23.1893,22.993,23.0421,90400.0
2014-03-25 10:30:00,28.16,28.23,28.11,28.15,49100.0,23.0339,23.0912,22.993,23.0257,49100.0
2014-03-25 11:00:00,28.14,28.15,28.03,28.05,19900.0,23.0176,23.0257,22.9276,22.9439,19900.0
2014-03-25 11:30:00,28.06,28.11,27.97,28.11,25000.0,22.9521,22.993,22.8785,22.993,25000.0
2014-03-25 12:00:00,28.09,28.23,28.06,28.2,57500.0,22.9767,23.0912,22.9521,23.0666,57500.0
2014-03-25 12:30:00,28.21,28.3,28.19,28.28,44300.0,23.0748,23.1484,23.0585,23.1321,44300.0
2014-03-25 13:00:00,28.28,28.35,28.26,28.33,50300.0,23.1321,23.1893,23.1157,23.173,50300.0
2014-03-25 13:30:00,28.33,28.34,28.29,28.3,31400.0,23.173,23.1812,23.1403,23.1484,31400.0
2014-03-25 14:00:00,28.29,28.35,28.27,28.3,32900.0,23.1403,23.1893,23.1239,23.1484,32900.0
2014-03-25 14:30:00,28.3,28.37,28.28,28.36,54800.0,23.1484,23.2057,23.1321,23.1975,54800.0
2014-03-25 15:00:00,28.36,28.43,28.3,28.41,100000.0,23.1975,23.2548,23.1484,23.2384,100000.0
2014-03-25 15:30:00,28.41,28.62,28.41,28.53,325400.0,23.2384,23.4102,23.2384,23.3366,325400.0
2014-03-26 09:30:00,28.72,28.81,28.59,28.69,49200.0,23.492,23.5656,23.3856,23.4674,49200.0
2014-03-26 10:00:00,28.68,28.9,28.65,28.73,111600.0,23.4593,23.6392,23.4347,23.5002,111600.0
2014-03-26 10:30:00,28.72,28.75,28.65,28.67,51600.0,23.492,23.5165,23.4347,23.4511,51600.0
2014-03-26 11:00:00,28.66,28.74,28.66,28.73,36400.0,23.4429,23.5083,23.4429,23.5002,36400.0
2014-03-26 11:30:00,28.73,28.73,28.65,28.73,32200.0,23.5002,23.5002,23.4347,23.5002,32200.0
2014-03-26 12:00:00,28.73,28.75,28.67,28.7,38300.0,23.5002,23.5165,23.4511,23.4756,38300.0
2014-03-26 12:30:00,28.69,28.71,28.62,28.62,19400.0,23.4674,23.4838,23.4102,23.4102,19400.0
2014-03-26 13:00:00,28.63,28.64,28.57,28.59,31800.0,23.4184,23.4265,23.3693,23.3856,31800.0
2014-03-26 13:30:00,28.56,28.6,28.47,28.54,38700.0,23.3611,23.3938,23.2875,23.3447,38700.0
2014-03-26 14:00:00,28.53,28.64,28.52,28.61,61600.0,23.3366,23.4265,23.3284,23.402,61600.0
2014-03-26 14:30:00,28.62,28.68,28.58,28.66,42400.0,23.4102,23.4593,23.3775,23.4429,42400.0
2014-03-26 15:00:00,28.65,28.65,28.56,28.64,58400.0,23.4347,23.4347,23.3611,23.4265,58400.0
2014-03-26 15:30:00,28.62,28.64,28.54,28.55,207300.0,23.4102,23.4265,23.3447,23.3529,207300.0
2014-03-27 09:30:00,28.56,28.8,28.5,28.76,46700.0,23.3611,23.5574,23.312,23.5247,46700.0
2014-03-27 10:00:00,28.75,28.8,28.69,28.77,27700.0,23.5165,23.5574,23.4674,23.5329,27700.0
2014-03-27 10:30:00,28.77,28.78,28.72,28.74,16600.0,23.5329,23.5411,23.492,23.5083,16600.0
2014-03-27 11:00:00,28.73,28.74,28.55,28.56,22100.0,23.5002,23.5083,23.3529,23.3611,22100.0
2014-03-27 11:30:00,28.54,28.65,28.53,28.64,26400.0,23.3447,23.4347,23.3366,23.4265,26400.0
2014-03-27 12:00:00,28.64,28.76,28.63,28.76,30100.0,23.4265,23.5247,23.4184,23.5247,30100.0
2014-03-27 12:30:00,28.75,28.78,28.74,28.75,31300.0,23.5165,23.5411,23.5083,23.5165,31300.0
2014-03-27 13:00:00,28.75,28.81,28.75,28.77,23500.0,23.5165,23.5656,23.5165,23.5329,23500.0
2014-03-27 13:30:00,28.76,28.8,28.75,28.77,32800.0,23.5247,23.5574,23.5165,23.5329,32800.0
2014-03-27 14:00:00,28.78,28.86,28.74,28.84,36700.0,23.5411,23.6065,23.5083,23.5901,36700.0
2014-03-27 14:30:00,28.84,29.05,28.83,29.0,122100.0,23.5901,23.7619,23.582,23.721,122100.0
2014-03-27 15:00:00,29.0,29.0,28.87,28.89,59100.0,23.721,23.721,23.6147,23.631,59100.0
2014-03-27 15:30:00,28.89,28.92,28.86,28.9,198400.0,23.631,23.6556,23.6065,23.6392,198400.0
2014-03-28 09:30:00,28.92,29.08,28.91,28.97,14900.0,23.6556,23.7865,23.6474,23.6965,14900.0
2014-03-28 10:00:00,28.97,29.05,28.97,28.98,12400.0,23.6965,23.7619,23.6965,23.7047,12400.0
2014-03-28 10:30:00,28.99,29.11,28.93,29.09,117800.0,23.7128,23.811,23.6638,23.7946,117800.0
2014-03-28 11:00:00,29.08,29.14,29.06,29.09,48600.0,23.7865,23.8355,23.7701,23.7946,48600.0
2014-03-28 11:30:00,29.08,29.08,28.92,28.96,31300.0,23.7865,23.7865,23.6556,23.6883,31300.0
2014-03-28 12:00:00,28.95,28.98,28.89,28.89,11500.0,23.6801,23.7047,23.631,23.631,11500.0
2014-03-28 12:30:00,28.91,28.96,28.88,28.93,12400.0,23.6474,23.6883,23.6229,23.6638,12400.0
2014-03-28 13:00:00,28.94,29.01,28.94,29.01,60500.0,23.6719,23.7292,23.6719,23.7292,60500.0
2014-03-28 13:30:00,28.99,29.01,28.97,29.0,14200.0,23.7128,23.7292,23.6965,23.721,14200.0
2014-03-28 14:00:00,28.99,28.99,28.87,28.9,16000.0,23.7128,23.7128,23.6147,23.6392,16000.0
2014-03-28 14:30:00,28.89,28.9,28.77,28.79,103100.0,23.631,23.6392,23.5329,23.5492,103100.0
2014-03-28 15:00:00,28.79,28.84,28.78,28.8,23500.0,23.5492,23.5901,23.5411,23.5574,23500.0
2014-03-28 15:30:00,28.8,28.88,28.79,28.84,111600.0,23.5574,23.6229,23.5492,23.5901,111600.0
2014-03-31 09:30:00,29.02,29.12,28.89,29.02,82300.0,23.7374,23.8192,23.631,23.7374,82300.0
2014-03-31 10:00:00,29.02,29.1,28.97,29.05,48000.0,23.7374,23.8028,23.6965,23.7619,48000.0
2014-03-31 10:30:00,29.05,29.11,28.99,29.0,23700.0,23.7619,23.811,23.7128,23.721,23700.0
2014-03-31 11:00:00,28.96,28.97,28.8,28.85,88600.0,23.6883,23.6965,23.5574,23.5983,88600.0
2014-03-31 11:30:00,28.85,28.85,28.77,28.79,30100.0,23.5983,23.5983,23.5329,23.5492,30100.0
2014-03-31 12:00:00,28.79,28.89,28.79,28.85,34700.0,23.5492,23.631,23.5492,23.5983,34700.0
2014-03-31 12:30:00,28.85,28.85,28.78,28.79,42700.0,23.5983,23.5983,23.5411,23.5492,42700.0
2014-03-31 13:00:00,28.8,28.87,28.78,28.85,31600.0,23.5574,23.6147,23.5411,23.5983,31600.0
2014-03-31 13:30:00,28.85,28.91,28.83,28.84,31700.0,23.5983,23.6474,23.582,23.5901,31700.0
2014-03-31 14:00:00,28.84,28.87,28.83,28.85,25100.0,23.5901,23.6147,23.582,23.5983,25100.0
2014-03-31 14:30:00,28.86,28.97,28.85,28.96,63600.0,23.6065,23.6965,23.5983,23.6883,63600.0
2014-03-31 15:00:00,28.98,29.0,28.94,28.95,74600.0,23.7047,23.721,23.6719,23.6801,74600.0
2014-03-31 15:30:00,28.95,29.07,28.93,29.0,182300.0,23.6801,23.7783,23.6638,23.721,182300.0
2014-04-01 09:30:00,29.12,29.27,28.95,29.14,33200.0,23.8192,23.9419,23.6801,23.8355,33200.0
2014-04-01 10:00:00,29.14,29.26,29.13,29.16,41700.0,23.8355,23.9337,23.8273,23.8519,41700.0
2014-04-01 10:30:00,29.17,29.23,29.16,29.18,67600.0,23.8601,23.9091,23.8519,23.8682,67600.0
2014-04-01 11:00:00,29.18,29.2,29.05,29.09,67500.0,23.8682,23.8846,23.7619,23.7946,67500.0
2014-04-01 11:30:00,29.1,29.16,29.09,29.13,79900.0,23.8028,23.8519,23.7946,23.8273,79900.0
2014-04-01 12:00:00,29.12,29.2,29.12,29.17,73400.0,23.8192,23.8846,23.8192,23.8601,73400.0
2014-04-01 12:30:00,29.18,29.33,29.16,29.31,45600.0,23.8682,23.9909,23.8519,23.9746,45600.0
2014-04-01 13:00:00,29.3,29.54,29.29,29.51,71200.0,23.9664,24.1627,23.9582,24.1382,71200.0
2014-04-01 13:30:00,29.51,29.55,29.49,29.55,19800.0,24.1382,24.1709,24.1218,24.1709,19800.0
2014-04-01 14:00:00,29.55,29.55,29.43,29.5,125600.0,24.1709,24.1709,24.0727,24.13,125600.0
2014-04-01 14:30:00,29.49,29.5,29.36,29.36,66100.0,24.1218,24.13,24.0155,24.0155,66100.0
2014-04-01 15:00:00,29.37,29.41,29.37,29.39,30600.0,24.0237,24.0564,24.0237,24.04,30600.0
2014-04-01 15:30:00,29.39,29.44,29.35,29.44,124800.0,24.04,24.0809,24.0073,24.0809,124800.0
2014-04-02 09:30:00,29.53,29.55,29.3,29.49,32500.0,24.1545,24.1709,23.9664,24.1218,32500.0
2014-04-02 10:00:00,29.45,29.49,29.31,29.33,17600.0,24.0891,24.1218,23.9746,23.9909,17600.0
2014-04-02 10:30:00,29.35,29.46,29.34,29.46,22200.0,24.0073,24.0973,23.9991,24.0973,22200.0
2014-04-02 11:00:00,29.46,29.59,29.41,29.56,82700.0,24.0973,24.2036,24.0564,24.1791,82700.0
2014-04-02 11:30:00,29.57,29.58,29.54,29.56,20500.0,24.1873,24.1954,24.1627,24.1791,20500.0
2014-04-02 12:00:00,29.56,29.58,29.53,29.55,31100.0,24.1791,24.1954,24.1545,24.1709,31100.0
2014-04-02 12:30:00,29.54,29.57,29.52,29.56,47700.0,24.1627,24.1873,24.1464,24.1791,47700.0
2014-04-02 13:00:00,29.57,29.65,29.54,29.63,49400.0,24.1873,24.2527,24.1627,24.2363,49400.0
2014-04-02 13:30:00,29.62,29.79,29.62,29.77,41400.0,24.2282,24.3672,24.2282,24.3508,41400.0
2014-04-02 14:00:00,29.77,29.78,29.69,29.7,69200.0,24.3508,24.359,24.2854,24.2936,69200.0
2014-04-02 14:30:00,29.69,29.74,29.52,29.57,74900.0,24.2854,24.3263,24.1464,24.1873,74900.0
2014-04-02 15:00:00,29.57,29.63,29.46,29.53,81100.0,24.1873,24.2363,24.0973,24.1545,81100.0
2014-04-02 15:30:00,29.53,29.57,29.49,29.5,148700.0,24.1545,24.1873,24.1218,24.13,148700.0
2014-04-03 09:30:00,29.44,29.58,29.32,29.34,29500.0,24.0809,24.1954,23.9828,23.9991,29500.0
2014-04-03 10:00:00,29.38,29.4,29.34,29.38,38100.0,24.0318,24.0482,23.9991,24.0318,38100.0
2014-04-03 10:30:00,29.38,29.44,29.36,29.41,82600.0,24.0318,24.0809,24.0155,24.0564,82600.0
2014-04-03 11:00:00,29.42,29.49,29.4,29.43,63600.0,24.0646,24.1218,24.0482,24.0727,63600.0
2014-04-03 11:30:00,29.43,29.47,29.34,29.35,73300.0,24.0727,24.1055,23.9991,24.0073,73300.0
2014-04-03 12:00:00,29.36,29.38,29.24,29.27,21500.0,24.0155,24.0318,23.9173,23.9419,21500.0
2014-04-03 12:30:00,29.26,29.33,29.21,29.3,41000.0,23.9337,23.9909,23.8928,23.9664,41000.0
2014-04-03 13:00:00,29.3,29.35,29.28,29.3,48400.0,23.9664,24.0073,23.95,23.9664,48400.0
2014-04-03 13:30:00,29.3,29.32,29.28,29.32,18500.0,23.9664,23.9828,23.95,23.9828,18500.0
2014-04-03 14:00:00,29.32,29.38,29.3,29.3,88600.0,23.9828,24.0318,23.9664,23.9664,88600.0
2014-04-03 14:30:00,29.3,29.3,29.01,29.05,75300.0,23.9664,23.9664,23.7292,23.7619,75300.0
2014-04-03 15:00:00,29.07,29.17,29.05,29.14,49500.0,23.7783,23.8601,23.7619,23.8355,49500.0
2014-04-03 15:30:00,29.13,29.15,29.05,29.06,135000.0,23.8273,23.8437,23.7619,23.7701,135000.0
2014-04-04 09:30:00,29.18,29.2,29.02,29.09,27200.0,23.8682,23.8846,23.7374,23.7946,27200.0
2014-04-04 10:00:00,29.07,29.18,28.95,28.98,188200.0,23.7783,23.8682,23.6801,23.7047,188200.0
2014-04-04 10:30:00,28.99,29.01,28.92,28.97,106900.0,23.7128,23.7292,23.6556,23.6965,106900.0
2014-04-04 11:00:00,28.97,28.98,28.84,28.9,96100.0,23.6965,23.7047,23.5901,23.6392,96100.0
2014-04-04 11:30:00,28.88,28.91,28.77,28.81,58800.0,23.6229,23.6474,23.5329,23.5656,58800.0
2014-04-04 12:00:00,28.8,28.8,28.71,28.75,36200.0,23.5574,23.5574,23.4838,23.5165,36200.0
2014-04-04 12:30:00,28.75,28.75,28.68,28.72,24800.0,23.5165,23.5165,23.4593,23.492,24800.0
2014-04-04 13:00:00,28.72,28.76,28.69,28.75,30100.0,23.492,23.5247,23.4674,23.5165,30100.0
2014-04-04 13:30:00,28.74,28.76,28.69,28.71,22900.0,23.5083,23.5247,23.4674,23.4838,22900.0
2014-04-04 14:00:00,28.71,28.74,28.68,28.71,26900.0,23.4838,23.5083,23.4593,23.4838,26900.0
2014-04-04 14:30:00,28.71,28.71,28.48,28.51,50500.0,23.4838,23.4838,23.2957,23.3202,50500.0
2014-04-04 15:00:00,28.51,28.52,28.46,28.48,101200.0,23.3202,23.3284,23.2793,23.2957,101200.0
2014-04-04 15:30:00,28.47,28.56,28.45,28.53,209500.0,23.2875,23.3611,23.2711,23.3366,209500.0
2014-04-07 09:30:00,28.45,28.47,28.24,28.38,19600.0,23.2711,23.2875,23.0994,23.2139,19600.0
2014-04-07 10:00:00,28.38,28.48,28.3,28.47,54100.0,23.2139,23.2957,23.1484,23.2875,54100.0
2014-04-07 10:30:00,28.45,28.46,28.33,28.35,31600.0,23.2711,23.2793,23.173,23.1893,31600.0
2014-04-07 11:00:00,28.34,28.35,28.16,28.2,42400.0,23.1812,23.1893,23.0339,23.0666,42400.0
2014-04-07 11:30:00,28.21,28.31,28.21,28.25,24500.0,23.0748,23.1566,23.0748,23.1075,24500.0
2014-04-07 12:00:00,28.22,28.29,28.17,28.27,41900.0,23.083,23.1403,23.0421,23.1239,41900.0
2014-04-07 12:30:00,28.27,28.52,28.26,28.42,41600.0,23.1239,23.3284,23.1157,23.2466,41600.0
2014-04-07 13:00:00,28.42,28.5,28.37,28.45,74900.0,23.2466,23.312,23.2057,23.2711,74900.0
2014-04-07 13:30:00,28.44,28.49,28.25,28.25,52800.0,23.263,23.3039,23.1075,23.1075,52800.0
2014-04-07 14:00:00,28.25,28.28,28.18,28.18,19100.0,23.1075,23.1321,23.0503,23.0503,19100.0
2014-04-07 14:30:00,28.17,28.31,28.16,28.3,38300.0,23.0421,23.1566,23.0339,23.1484,38300.0
2014-04-07 15:00:00,28.3,28.37,28.29,28.31,23600.0,23.1484,23.2057,23.1403,23.1566,23600.0
2014-04-07 15:30:00,28.31,28.31,28.14,28.15,112900.0,23.1566,23.1566,23.0176,23.0257,112900.0
2014-04-08 09:30:00,28.17,28.17,28.0,28.05,107900.0,23.0421,23.0421,22.903,22.9439,107900.0
2014-04-08 10:00:00,28.05,28.1,27.99,28.0,104100.0,22.9439,22.9848,22.8949,22.903,104100.0
2014-04-08 10:30:00,28.01,28.17,27.98,28.15,165300.0,22.9112,23.0421,22.8867,23.0257,165300.0
2014-04-08 11:00:00,28.19,28.25,28.18,28.22,203500.0,23.0585,23.1075,23.0503,23.083,203500.0
2014-04-08 11:30:00,28.23,28.27,28.1,28.1,26500.0,23.0912,23.1239,22.9848,22.9848,26500.0
2014-04-08 12:00:00,28.1,28.23,28.1,28.2,36600.0,22.9848,23.0912,22.9848,23.0666,36600.0
2014-04-08 12:30:00,28.19,28.22,28.14,28.22,14000.0,23.0585,23.083,23.0176,23.083,14000.0
2014-04-08 13:00:00,28.23,28.45,28.23,28.42,20100.0,23.0912,23.2711,23.0912,23.2466,20100.0
2014-04-08 13:30:00,28.4,28.43,28.38,28.42,38100.0,23.2302,23.2548,23.2139,23.2466,38100.0
2014-04-08 14:00:00,28.43,28.46,28.39,28.43,25100.0,23.2548,23.2793,23.2221,23.2548,25100.0
2014-04-08 14:30:00,28.4,28.45,28.39,28.41,18900.0,23.2302,23.2711,23.2221,23.2384,18900.0
2014-04-08 15:00:00,28.42,28.44,28.35,28.44,23600.0,23.2466,23.263,23.1893,23.263,23600.0
2014-04-08 15:30:00,28.43,28.48,28.39,28.4,221700.0,23.2548,23.2957,23.2221,23.2302,221700.0
2014-04-09 09:30:00,28.47,28.67,28.34,28.65,24800.0,23.2875,23.4511,23.1812,23.4347,24800.0
2014-04-09 10:00:00,28.62,28.71,28.6,28.68,27400.0,23.4102,23.4838,23.3938,23.4593,27400.0
2014-04-09 10:30:00,28.68,28.7,28.61,28.63,25100.0,23.4593,23.4756,23.402,23.4184,25100.0
2014-04-09 11:00:00,28.64,28.71,28.63,28.68,32200.0,23.4265,23.4838,23.4184,23.4593,32200.0
2014-04-09 11:30:00,28.68,28.7,28.48,28.48,37800.0,23.4593,23.4756,23.2957,23.2957,37800.0
2014-04-09 12:00:00,28.49,28.54,28.47,28.54,6400.0,23.3039,23.3447,23.2875,23.3447,6400.0
2014-04-09 12:30:00,28.53,28.54,28.44,28.47,8400.0,23.3366,23.3447,23.263,23.2875,8400.0
2014-04-09 13:00:00,28.48,28.56,28.48,28.56,9800.0,23.2957,23.3611,23.2957,23.3611,9800.0
2014-04-09 13:30:00,28.56,28.6,28.53,28.58,16100.0,23.3611,23.3938,23.3366,23.3775,16100.0
2014-04-09 14:00:00,28.59,28.7,28.59,28.67,20900.0,23.3856,23.4756,23.3856,23.4511,20900.0
2014-04-09 14:30:00,28.67,28.69,28.53,28.54,21900.0,23.4511,23.4674,23.3366,23.3447,21900.0
2014-04-09 15:00:00,28.54,28.58,28.53,28.54,17200.0,23.3447,23.3775,23.3366,23.3447,17200.0
2014-04-09 15:30:00,28.54,28.58,28.51,28.54,69400.0,23.3447,23.3775,23.3202,23.3447,69400.0
2014-04-10 09:30:00,28.49,28.65,28.37,28.42,22700.0,23.3039,23.4347,23.2057,23.2466,22700.0
2014-04-10 10:00:00,28.41,28.42,28.27,28.3,63900.0,23.2384,23.2466,23.1239,23.1484,63900.0
2014-04-10 10:30:00,28.31,28.37,28.29,28.32,62200.0,23.1566,23.2057,23.1403,23.1648,62200.0
2014-04-10 11:00:00,28.32,28.32,28.15,28.15,48600.0,23.1648,23.1648,23.0257,23.0257,48600.0
2014-04-10 11:30:00,28.15,28.17,28.07,28.1,34000.0,23.0257,23.0421,22.9603,22.9848,34000.0
2014-04-10 12:00:00,28.09,28.1,28.01,28.04,27900.0,22.9767,22.9848,22.9112,22.9358,27900.0
2014-04-10 12:30:00,28.04,28.05,27.98,27.98,23000.0,22.9358,22.9439,22.8867,22.8867,23000.0
2014-04-10 13:00:00,27.98,27.98,27.83,27.85,27700.0,22.8867,22.8867,22.764,22.7804,27700.0
2014-04-10 13:30:00,27.85,27.87,27.8,27.84,45200.0,22.7804,22.7967,22.7395,22.7722,45200.0
2014-04-10 14:00:00,27.84,27.91,27.83,27.88,48100.0,22.7722,22.8294,22.764,22.8049,48100.0
2014-04-10 14:30:00,27.88,27.88,27.8,27.84,70900.0,22.8049,22.8049,22.7395,22.7722,70900.0
2014-04-10 15:00:00,27.84,27.84,27.68,27.74,90700.0,22.7722,22.7722,22.6413,22.6904,90700.0
2014-04-10 15:30:00,27.73,27.86,27.73,27.75,175100.0,22.6822,22.7885,22.6822,22.6986,175100.0
2014-04-11 09:30:00,27.52,27.59,27.43,27.5,61400.0,22.5104,22.5677,22.4368,22.4941,61400.0
2014-04-11 10:00:00,27.52,27.53,27.36,27.48,42400.0,22.5104,22.5186,22.3795,22.4777,42400.0
2014-04-11 10:30:00,27.47,27.68,27.44,27.65,25600.0,22.4695,22.6413,22.445,22.6168,25600.0
2014-04-11 11:00:00,27.65,27.68,27.55,27.57,12500.0,22.6168,22.6413,22.535,22.5513,12500.0
2014-04-11 11:30:00,27.55,27.58,27.42,27.44,12300.0,22.535,22.5595,22.4286,22.445,12300.0
2014-04-11 12:00:00,27.44,27.48,27.34,27.37,16000.0,22.445,22.4777,22.3632,22.3877,16000.0
2014-04-11 12:30:00,27.37,27.39,27.33,27.37,21400.0,22.3877,22.4041,22.355,22.3877,21400.0
2014-04-11 13:00:00,27.39,27.4,27.29,27.34,18400.0,22.4041,22.4123,22.3223,22.3632,18400.0
2014-04-11 13:30:00,27.34,27.42,27.32,27.37,10200.0,22.3632,22.4286,22.3468,22.3877,10200.0
2014-04-11 14:00:00,27.4,27.54,27.38,27.47,386000.0,22.4123,22.5268,22.3959,22.4695,386000.0
2014-04-11 14:30:00,27.47,27.53,27.43,27.5,140100.0,22.4695,22.5186,22.4368,22.4941,140100.0
2014-04-11 15:00:00,27.51,27.61,27.49,27.6,72500.0,22.5022,22.584,22.4859,22.5759,72500.0
2014-04-11 15:30:00,27.6,27.76,27.59,27.75,443500.0,22.5759,22.7067,22.5677,22.6986,443500.0
2014-04-14 09:30:00,27.92,27.95,27.6,27.73,113900.0,22.8376,22.8621,22.5759,22.6822,113900.0
2014-04-14 10:00:00,27.73,27.83,27.7,27.75,45900.0,22.6822,22.764,22.6577,22.6986,45900.0
2014-04-14 10:30:00,27.76,27.92,27.75,27.9,40400.0,22.7067,22.8376,22.6986,22.8213,40400.0
2014-04-14 11:00:00,27.91,27.92,27.87,27.87,27200.0,22.8294,22.8376,22.7967,22.7967,27200.0
2014-04-14 11:30:00,27.87,27.98,27.85,27.95,36200.0,22.7967,22.8867,22.7804,22.8621,36200.0
2014-04-14 12:00:00,27.97,28.02,27.96,28.0,46500.0,22.8785,22.9194,22.8703,22.903,46500.0
2014-04-14 12:30:00,28.0,28.03,27.98,28.01,28400.0,22.903,22.9276,22.8867,22.9112,28400.0
2014-04-14 13:00:00,28.0,28.02,27.99,28.01,21900.0,22.903,22.9194,22.8949,22.9112,21900.0
2014-04-14 13:30:00,28.0,28.06,27.99,28.0,31300.0,22.903,22.9521,22.8949,22.903,31300.0
2014-04-14 14:00:00,28.0,28.03,27.98,28.0,43400.0,22.903,22.9276,22.8867,22.903,43400.0
2014-04-14 14:30:00,27.99,28.01,27.97,27.99,66900.0,22.8949,22.9112,22.8785,22.8949,66900.0
2014-04-14 15:00:00,27.98,28.0,27.79,27.79,94000.0,22.8867,22.903,22.7313,22.7313,94000.0
2014-04-14 15:30:00,27.8,27.99,27.8,27.98,162300.0,22.7395,22.8949,22.7395,22.8867,162300.0
2014-04-15 09:30:00,27.99,28.15,27.9,28.07,74000.0,22.8949,23.0257,22.8213,22.9603,74000.0
2014-04-15 10:00:00,28.07,28.09,27.96,28.0,77100.0,22.9603,22.9767,22.8703,22.903,77100.0
2014-04-15 10:30:00,27.99,28.08,27.96,27.98,49600.0,22.8949,22.9685,22.8703,22.8867,49600.0
2014-04-15 11:00:00,27.98,27.98,27.87,27.93,41600.0,22.8867,22.8867,22.7967,22.8458,41600.0
2014-04-15 11:30:00,27.94,28.0,27.75,27.76,41700.0,22.854,22.903,22.6986,22.7067,41700.0
2014-04-15 12:00:00,27.77,27.77,27.66,27.71,15700.0,22.7149,22.7149,22.6249,22.6658,15700.0
2014-04-15 12:30:00,27.7,27.7,27.63,27.64,25300.0,22.6577,22.6577,22.6004,22.6086,25300.0
2014-04-15 13:00:00,27.64,27.81,27.63,27.81,31600.0,22.6086,22.7476,22.6004,22.7476,31600.0
2014-04-15 13:30:00,27.81,27.84,27.75,27.84,37500.0,22.7476,22.7722,22.6986,22.7722,37500.0
2014-04-15 14:00:00,27.84,27.89,27.79,27.84,36600.0,22.7722,22.8131,22.7313,22.7722,36600.0
2014-04-15 14:30:00,27.84,28.0,27.84,27.96,35300.0,22.7722,22.903,22.7722,22.8703,35300.0
2014-04-15 15:00:00,27.96,28.06,27.91,28.05,46000.0,22.8703,22.9521,22.8294,22.9439,46000.0
2014-04-15 15:30:00,28.05,28.05,27.96,28.01,152400.0,22.9439,22.9439,22.8703,22.9112,152400.0
2014-04-16 09:30:00,28.16,28.34,28.04,28.2,88400.0,23.0339,23.1812,22.9358,23.0666,88400.0
2014-04-16 10:00:00,28.2,28.35,28.2,28.32,106300.0,23.0666,23.1893,23.0666,23.1648,106300.0
2014-04-16 10:30:00,28.32,28.4,28.25,28.36,77100.0,23.1648,23.2302,23.1075,23.1975,77100.0
2014-04-16 11:00:00,28.35,28.65,28.33,28.51,91800.0,23.1893,23.4347,23.173,23.3202,91800.0
2014-04-16 11:30:00,28.52,28.59,28.48,28.55,50300.0,23.3284,23.3856,23.2957,23.3529,50300.0
2014-04-16 12:00:00,28.55,28.65,28.53,28.64,24600.0,23.3529,23.4347,23.3366,23.4265,24600.0
2014-04-16 12:30:00,28.65,28.66,28.57,28.57,23500.0,23.4347,23.4429,23.3693,23.3693,23500.0
2014-04-16 13:00:00,28.58,28.59,28.5,28.54,32800.0,23.3775,23.3856,23.312,23.3447,32800.0
2014-04-16 13:30:00,28.53,28.56,28.49,28.51,22800.0,23.3366,23.3611,23.3039,23.3202,22800.0
2014-04-16 14:00:00,28.51,28.51,28.45,28.48,31800.0,23.3202,23.3202,23.2711,23.2957,31800.0
2014-04-16 14:30:00,28.49,28.64,28.47,28.62,50200.0,23.3039,23.4265,23.2875,23.4102,50200.0
2014-04-16 15:00:00,28.62,28.74,28.56,28.64,136700.0,23.4102,23.5083,23.3611,23.4265,136700.0
2014-04-16 15:30:00,28.65,28.68,28.61,28.68,180700.0,23.4347,23.4593,23.402,23.4593,180700.0
2014-04-17 09:30:00,28.62,28.69,28.42,28.56,32100.0,23.4102,23.4674,23.2466,23.3611,32100.0
2014-04-17 10:00:00,28.55,28.55,28.35,28.39,41900.0,23.3529,23.3529,23.1893,23.2221,41900.0
2014-04-17 10:30:00,28.4,28.42,28.3,28.33,28000.0,23.2302,23.2466,23.1484,23.173,28000.0
2014-04-17 11:00:00,28.33,28.46,28.31,28.44,64300.0,23.173,23.2793,23.1566,23.263,64300.0
2014-04-17 11:30:00,28.44,28.46,28.41,28.45,19200.0,23.263,23.2793,23.2384,23.2711,19200.0
2014-04-17 12:00:00,28.47,28.5,28.42,28.46,23200.0,23.2875,23.312,23.2466,23.2793,23200.0
2014-04-17 12:30:00,28.45,28.48,28.44,28.44,15200.0,23.2711,23.2957,23.263,23.263,15200.0
2014-04-17 13:00:00,28.44,28.47,28.44,28.46,34700.0,23.263,23.2875,23.263,23.2793,34700.0
2014-04-17 13:30:00,28.46,28.48,28.45,28.48,38800.0,23.2793,23.2957,23.2711,23.2957,38800.0
2014-04-17 14:00:00,28.48,28.5,28.47,28.5,35700.0,23.2957,23.312,23.2875,23.312,35700.0
2014-04-17 14:30:00,28.49,28.5,28.47,28.49,40600.0,23.3039,23.312,23.2875,23.3039,40600.0
2014-04-17 15:00:00,28.48,28.56,28.48,28.55,63200.0,23.2957,23.3611,23.2957,23.3529,63200.0
2014-04-17 15:30:00,28.55,28.55,28.5,28.5,254900.0,23.3529,23.3529,23.312,23.312,254900.0
2014-04-21 09:30:00,28.48,28.58,28.4,28.46,47800.0,23.2957,23.3775,23.2302,23.2793,47800.0
2014-04-21 10:00:00,28.45,28.48,28.39,28.43,32600.0,23.2711,23.2957,23.2221,23.2548,32600.0
2014-04-21 10:30:00,28.45,28.52,28.45,28.51,35200.0,23.2711,23.3284,23.2711,23.3202,35200.0
2014-04-21 11:00:00,28.51,28.68,28.5,28.6,28100.0,23.3202,23.4593,23.312,23.3938,28100.0
2014-04-21 11:30:00,28.61,28.65,28.6,28.63,12500.0,23.402,23.4347,23.3938,23.4184,12500.0
2014-04-21 12:00:00,28.62,28.67,28.61,28.61,15500.0,23.4102,23.4511,23.402,23.402,15500.0
2014-04-21 12:30:00,28.63,28.64,28.6,28.62,12100.0,23.4184,23.4265,23.3938,23.4102,12100.0
2014-04-21 13:00:00,28.63,28.66,28.61,28.65,29800.0,23.4184,23.4429,23.402,23.4347,29800.0
2014-04-21 13:30:00,28.65,28.66,28.64,28.65,22700.0,23.4347,23.4429,23.4265,23.4347,22700.0
2014-04-21 14:00:00,28.64,28.7,28.64,28.7,47100.0,23.4265,23.4756,23.4265,23.4756,47100.0
2014-04-21 14:30:00,28.7,28.8,28.69,28.77,31100.0,23.4756,23.5574,23.4674,23.5329,31100.0
2014-04-21 15:00:00,28.77,28.8,28.73,28.75,39200.0,23.5329,23.5574,23.5002,23.5165,39200.0
2014-04-21 15:30:00,28.75,28.76,28.71,28.74,100500.0,23.5165,23.5247,23.4838,23.5083,100500.0
2014-04-22 09:30:00,28.72,28.94,28.6,28.87,33100.0,23.492,23.6719,23.3938,23.6147,33100.0
2014-04-22 10:00:00,28.85,28.88,28.83,28.85,30600.0,23.5983,23.6229,23.582,23.5983,30600.0
2014-04-22 10:30:00,28.85,28.87,28.78,28.85,32400.0,23.5983,23.6147,23.5411,23.5983,32400.0
2014-04-22 11:00:00,28.86,28.89,28.84,28.88,23800.0,23.6065,23.631,23.5901,23.6229,23800.0
2014-04-22 11:30:00,28.89,28.91,28.86,28.88,213200.0,23.631,23.6474,23.6065,23.6229,213200.0
2014-04-22 12:00:00,28.87,28.9,28.85,28.86,13200.0,23.6147,23.6392,23.5983,23.6065,13200.0
2014-04-22 12:30:00,28.87,28.9,28.85,28.88,11100.0,23.6147,23.6392,23.5983,23.6229,11100.0
2014-04-22 13:00:00,28.88,28.95,28.88,28.94,20600.0,23.6229,23.6801,23.6229,23.6719,20600.0
2014-04-22 13:30:00,28.94,28.94,28.88,28.89,10400.0,23.6719,23.6719,23.6229,23.631,10400.0
2014-04-22 14:00:00,28.88,28.95,28.87,28.9,32700.0,23.6229,23.6801,23.6147,23.6392,32700.0
2014-04-22 14:30:00,28.9,28.91,28.88,28.88,14200.0,23.6392,23.6474,23.6229,23.6229,14200.0
2014-04-22 15:00:00,28.89,28.95,28.87,28.87,45800.0,23.631,23.6801,23.6147,23.6147,45800.0
2014-04-22 15:30:00,28.87,28.91,28.85,28.86,121300.0,23.6147,23.6474,23.5983,23.6065,121300.0
2014-04-23 09:30:00,28.83,29.18,28.7,29.0,93600.0,23.582,23.8682,23.4756,23.721,93600.0
2014-04-23 10:00:00,29.0,29.07,29.0,29.03,36000.0,23.721,23.7783,23.721,23.7456,36000.0
2014-04-23 10:30:00,29.03,29.1,29.01,29.05,26900.0,23.7456,23.8028,23.7292,23.7619,26900.0
2014-04-23 11:00:00,29.05,29.06,29.0,29.01,23400.0,23.7619,23.7701,23.721,23.7292,23400.0
2014-04-23 11:30:00,29.01,29.15,29.01,29.15,50300.0,23.7292,23.8437,23.7292,23.8437,50300.0
2014-04-23 12:00:00,29.15,29.17,29.12,29.17,23500.0,23.8437,23.8601,23.8192,23.8601,23500.0
2014-04-23 12:30:00,29.18,29.22,29.16,29.18,22200.0,23.8682,23.901,23.8519,23.8682,22200.0
2014-04-23 13:00:00,29.17,29.19,29.12,29.14,38500.0,23.8601,23.8764,23.8192,23.8355,38500.0
2014-04-23 13:30:00,29.14,29.16,29.08,29.08,37700.0,23.8355,23.8519,23.7865,23.7865,37700.0
2014-04-23 14:00:00,29.07,29.14,29.05,29.14,61400.0,23.7783,23.8355,23.7619,23.8355,61400.0
2014-04-23 14:30:00,29.13,29.16,29.07,29.09,46100.0,23.8273,23.8519,23.7783,23.7946,46100.0
2014-04-23 15:00:00,29.1,29.13,29.08,29.09,45800.0,23.8028,23.8273,23.7865,23.7946,45800.0
2014-04-23 15:30:00,29.08,29.11,29.03,29.04,257300.0,23.7865,23.811,23.7456,23.7537,257300.0
2014-04-24 09:30:00,29.15,29.53,29.15,29.45,140200.0,23.8437,24.1545,23.8437,24.0891,140200.0
2014-04-24 10:00:00,29.43,29.6,29.36,29.58,86600.0,24.0727,24.2118,24.0155,24.1954,86600.0
2014-04-24 10:30:00,29.58,29.69,29.55,29.65,91100.0,24.1954,24.2854,24.1709,24.2527,91100.0
2014-04-24 11:00:00,29.65,29.86,29.6,29.76,90800.0,24.2527,24.4245,24.2118,24.3427,90800.0
2014-04-24 11:30:00,29.78,29.78,29.61,29.62,35300.0,24.359,24.359,24.22,24.2282,35300.0
2014-04-24 12:00:00,29.62,29.62,29.55,29.56,19300.0,24.2282,24.2282,24.1709,24.1791,19300.0
2014-04-24 12:30:00,29.56,29.65,29.56,29.65,26000.0,24.1791,24.2527,24.1791,24.2527,26000.0
2014-04-24 13:00:00,29.65,29.71,29.63,29.67,32600.0,24.2527,24.3018,24.2363,24.2691,32600.0
2014-04-24 13:30:00,29.66,29.66,29.35,29.37,75900.0,24.2609,24.2609,24.0073,24.0237,75900.0
2014-04-24 14:00:00,29.37,29.45,29.37,29.41,41300.0,24.0237,24.0891,24.0237,24.0564,41300.0
2014-04-24 14:30:00,29.41,29.46,29.38,29.4,32600.0,24.0564,24.0973,24.0318,24.0482,32600.0
2014-04-24 15:00:00,29.41,29.46,29.39,29.41,126000.0,24.0564,24.0973,24.04,24.0564,126000.0
2014-04-24 15:30:00,29.42,29.47,29.39,29.46,133300.0,24.0646,24.1055,24.04,24.0973,133300.0
2014-04-25 09:30:00,29.39,29.44,29.14,29.33,43000.0,24.04,24.0809,23.8355,23.9909,43000.0
2014-04-25 10:00:00,29.3,29.38,29.23,29.35,42400.0,23.9664,24.0318,23.9091,24.0073,42400.0
2014-04-25 10:30:00,29.34,29.35,29.3,29.33,18400.0,23.9991,24.0073,23.9664,23.9909,18400.0
2014-04-25 11:00:00,29.32,29.38,29.27,29.37,26800.0,23.9828,24.0318,23.9419,24.0237,26800.0
2014-04-25 11:30:00,29.36,29.41,29.31,29.39,14100.0,24.0155,24.0564,23.9746,24.04,14100.0
2014-04-25 12:00:00,29.38,29.38,29.3,29.32,8000.0,24.0318,24.0318,23.9664,23.9828,8000.0
2014-04-25 12:30:00,29.32,29.35,29.3,29.31,9600.0,23.9828,24.0073,23.9664,23.9746,9600.0
2014-04-25 13:00:00,29.32,29.35,29.3,29.35,19300.0,23.9828,24.0073,23.9664,24.0073,19300.0
2014-04-25 13:30:00,29.34,29.35,29.3,29.34,28800.0,23.9991,24.0073,23.9664,23.9991,28800.0
2014-04-25 14:00:00,29.33,29.33,29.29,29.31,20400.0,23.9909,23.9909,23.9582,23.9746,20400.0
2014-04-25 14:30:00,29.3,29.36,29.28,29.28,27900.0,23.9664,24.0155,23.95,23.95,27900.0
2014-04-25 15:00:00,29.27,29.29,29.25,29.29,40100.0,23.9419,23.9582,23.9255,23.9582,40100.0
2014-04-25 15:30:00,29.29,29.34,29.25,29.29,110000.0,23.9582,23.9991,23.9255,23.9582,110000.0
2014-04-28 09:30:00,29.31,29.48,29.2,29.24,27800.0,23.9746,24.1136,23.8846,23.9173,27800.0
2014-04-28 10:00:00,29.24,29.42,29.21,29.35,21100.0,23.9173,24.0646,23.8928,24.0073,21100.0
2014-04-28 10:30:00,29.36,29.45,29.36,29.45,23300.0,24.0155,24.0891,24.0155,24.0891,23300.0
2014-04-28 11:00:00,29.44,29.53,29.44,29.48,40800.0,24.0809,24.1545,24.0809,24.1136,40800.0
2014-04-28 11:30:00,29.47,29.53,29.44,29.44,30800.0,24.1055,24.1545,24.0809,24.0809,30800.0
2014-04-28 12:00:00,29.45,29.49,29.44,29.44,41600.0,24.0891,24.1218,24.0809,24.0809,41600.0
2014-04-28 12:30:00,29.44,29.46,29.31,29.31,75500.0,24.0809,24.0973,23.9746,23.9746,75500.0
2014-04-28 13:00:00,29.32,29.32,29.17,29.19,46800.0,23.9828,23.9828,23.8601,23.8764,46800.0
2014-04-28 13:30:00,29.19,29.19,29.1,29.11,62700.0,23.8764,23.8764,23.8028,23.811,62700.0
2014-04-28 14:00:00,29.11,29.26,29.09,29.26,23400.0,23.811,23.9337,23.7946,23.9337,23400.0
2014-04-28 14:30:00,29.28,29.35,29.24,29.27,40900.0,23.95,24.0073,23.9173,23.9419,40900.0
2014-04-28 15:00:00,29.26,29.47,29.25,29.43,38700.0,23.9337,24.1055,23.9255,24.0727,38700.0
2014-04-28 15:30:00,29.43,29.47,29.4,29.44,133400.0,24.0727,24.1055,24.0482,24.0809,133400.0
2014-04-29 09:30:00,29.58,29.63,29.35,29.4,101200.0,24.1954,24.2363,24.0073,24.0482,101200.0
2014-04-29 10:00:00,29.38,29.61,29.36,29.6,87600.0,24.0318,24.22,24.0155,24.2118,87600.0
2014-04-29 10:30:00,29.58,29.73,29.55,29.65,67400.0,24.1954,24.3181,24.1709,24.2527,67400.0
2014-04-29 11:00:00,29.65,29.71,29.59,29.66,51500.0,24.2527,24.3018,24.2036,24.2609,51500.0
2014-04-29 11:30:00,29.67,29.9,29.66,29.75,105900.0,24.2691,24.4572,24.2609,24.3345,105900.0
2014-04-29 12:00:00,29.75,29.85,29.74,29.79,88200.0,24.3345,24.4163,24.3263,24.3672,88200.0
2014-04-29 12:30:00,29.79,29.82,29.73,29.76,25900.0,24.3672,24.3917,24.3181,24.3427,25900.0
2014-04-29 13:00:00,29.75,29.76,29.68,29.73,96300.0,24.3345,24.3427,24.2772,24.3181,96300.0
2014-04-29 13:30:00,29.74,29.78,29.67,29.69,457500.0,24.3263,24.359,24.2691,24.2854,457500.0
2014-04-29 14:00:00,29.68,29.8,29.66,29.7,85400.0,24.2772,24.3754,24.2609,24.2936,85400.0
2014-04-29 14:30:00,29.7,29.75,29.67,29.72,35800.0,24.2936,24.3345,24.2691,24.3099,35800.0
2014-04-29 15:00:00,29.72,29.75,29.71,29.73,33400.0,24.3099,24.3345,24.3018,24.3181,33400.0
2014-04-29 15:30:00,29.74,29.83,29.7,29.76,185500.0,24.3263,24.3999,24.2936,24.3427,185500.0
2014-04-30 09:30:00,29.69,29.69,29.38,29.58,43400.0,24.2854,24.2854,24.0318,24.1954,43400.0
2014-04-30 10:00:00,29.56,29.67,29.52,29.67,111500.0,24.1791,24.2691,24.1464,24.2691,111500.0
2014-04-30 10:30:00,29.67,29.7,29.61,29.62,126800.0,24.2691,24.2936,24.22,24.2282,126800.0
2014-04-30 11:00:00,29.62,29.66,29.56,29.59,196700.0,24.2282,24.2609,24.1791,24.2036,196700.0
2014-04-30 11:30:00,29.58,29.64,29.57,29.64,50000.0,24.1954,24.2445,24.1873,24.2445,50000.0
2014-04-30 12:00:00,29.64,29.66,29.63,29.65,104800.0,24.2445,24.2609,24.2363,24.2527,104800.0
2014-04-30 12:30:00,29.65,29.67,29.62,29.63,40000.0,24.2527,24.2691,24.2282,24.2363,40000.0
2014-04-30 13:00:00,29.63,29.7,29.55,29.56,30500.0,24.2363,24.2936,24.1709,24.1791,30500.0
2014-04-30 13:30:00,29.56,29.65,29.55,29.63,15300.0,24.1791,24.2527,24.1709,24.2363,15300.0
2014-04-30 14:00:00,29.62,29.69,29.55,29.59,108600.0,24.2282,24.2854,24.1709,24.2036,108600.0
2014-04-30 14:30:00,29.6,29.73,29.59,29.68,39400.0,24.2118,24.3181,24.2036,24.2772,39400.0
2014-04-30 15:00:00,29.68,29.68,29.62,29.63,65000.0,24.2772,24.2772,24.2282,24.2363,65000.0
2014-04-30 15:30:00,29.64,29.72,29.6,29.64,234300.0,24.2445,24.3099,24.2118,24.2445,234300.0
2014-05-01 09:30:00,29.6,29.72,29.43,29.55,19700.0,24.2118,24.3099,24.0727,24.1709,19700.0
2014-05-01 10:00:00,29.54,29.6,29.46,29.6,15800.0,24.1627,24.2118,24.0973,24.2118,15800.0
2014-05-01 10:30:00,29.58,29.64,29.52,29.6,26800.0,24.1954,24.2445,24.1464,24.2118,26800.0
2014-05-01 11:00:00,29.62,29.65,29.58,29.6,45600.0,24.2282,24.2527,24.1954,24.2118,45600.0
2014-05-01 11:30:00,29.6,29.7,29.59,29.67,41000.0,24.2118,24.2936,24.2036,24.2691,41000.0
2014-05-01 12:00:00,29.66,29.75,29.63,29.75,12300.0,24.2609,24.3345,24.2363,24.3345,12300.0
2014-05-01 12:30:00,29.75,29.79,29.71,29.76,18300.0,24.3345,24.3672,24.3018,24.3427,18300.0
2014-05-01 13:00:00,29.76,29.78,29.71,29.71,10900.0,24.3427,24.359,24.3018,24.3018,10900.0
2014-05-01 13:30:00,29.72,29.73,29.6,29.63,45700.0,24.3099,24.3181,24.2118,24.2363,45700.0
2014-05-01 14:00:00,29.63,29.69,29.63,29.65,34800.0,24.2363,24.2854,24.2363,24.2527,34800.0
2014-05-01 14:30:00,29.65,29.65,29.6,29.61,19700.0,24.2527,24.2527,24.2118,24.22,19700.0
2014-05-01 15:00:00,29.61,29.66,29.6,29.62,31900.0,24.22,24.2609,24.2118,24.2282,31900.0
2014-05-01 15:30:00,29.63,29.69,29.62,29.64,157400.0,24.2363,24.2854,24.2282,24.2445,157400.0
2014-05-02 09:30:00,29.65,29.75,29.35,29.67,33200.0,24.2527,24.3345,24.0073,24.2691,33200.0
2014-05-02 10:00:00,29.68,29.85,29.64,29.81,26400.0,24.2772,24.4163,24.2445,24.3836,26400.0
2014-05-02 10:30:00,29.82,29.85,29.68,29.74,28800.0,24.3917,24.4163,24.2772,24.3263,28800.0
2014-05-02 11:00:00,29.74,29.8,29.7,29.71,67600.0,24.3263,24.3754,24.2936,24.3018,67600.0
2014-05-02 11:30:00,29.71,29.75,29.64,29.67,14600.0,24.3018,24.3345,24.2445,24.2691,14600.0
2014-05-02 12:00:00,29.68,29.78,29.68,29.78,10500.0,24.2772,24.359,24.2772,24.359,10500.0
2014-05-02 12:30:00,29.78,29.8,29.73,29.74,5800.0,24.359,24.3754,24.3181,24.3263,5800.0
2014-05-02 13:00:00,29.75,29.76,29.62,29.65,12000.0,24.3345,24.3427,24.2282,24.2527,12000.0
2014-05-02 13:30:00,29.64,29.66,29.6,29.6,10900.0,24.2445,24.2609,24.2118,24.2118,10900.0
2014-05-02 14:00:00,29.59,29.65,29.56,29.63,10300.0,24.2036,24.2527,24.1791,24.2363,10300.0
2014-05-02 14:30:00,29.63,29.68,29.62,29.65,12800.0,24.2363,24.2772,24.2282,24.2527,12800.0
2014-05-02 15:00:00,29.63,29.67,29.61,29.62,20700.0,24.2363,24.2691,24.22,24.2282,20700.0
2014-05-02 15:30:00,29.63,29.64,29.56,29.6,60600.0,24.2363,24.2445,24.1791,24.2118,60600.0
2014-05-05 09:30:00,29.5,29.5,29.17,29.49,31000.0,24.13,24.13,23.8601,24.1218,31000.0
2014-05-05 10:00:00,29.5,29.59,29.47,29.51,38900.0,24.13,24.2036,24.1055,24.1382,38900.0
2014-05-05 10:30:00,29.51,29.7,29.51,29.69,36400.0,24.1382,24.2936,24.1382,24.2854,36400.0
2014-05-05 11:00:00,29.68,29.78,29.67,29.7,34500.0,24.2772,24.359,24.2691,24.2936,34500.0
2014-05-05 11:30:00,29.71,29.81,29.68,29.8,35600.0,24.3018,24.3836,24.2772,24.3754,35600.0
2014-05-05 12:00:00,29.8,29.83,29.78,29.83,16100.0,24.3754,24.3999,24.359,24.3999,16100.0
2014-05-05 12:30:00,29.82,29.82,29.72,29.72,18600.0,24.3917,24.3917,24.3099,24.3099,18600.0
2014-05-05 13:00:00,29.72,29.72,29.66,29.68,24900.0,24.3099,24.3099,24.2609,24.2772,24900.0
2014-05-05 13:30:00,29.68,29.75,29.68,29.75,21600.0,24.2772,24.3345,24.2772,24.3345,21600.0
2014-05-05 14:00:00,29.75,29.79,29.73,29.73,25600.0,24.3345,24.3672,24.3181,24.3181,25600.0
2014-05-05 14:30:00,29.73,29.73,29.63,29.66,44000.0,24.3181,24.3181,24.2363,24.2609,44000.0
2014-05-05 15:00:00,29.66,29.68,29.63,29.65,44100.0,24.2609,24.2772,24.2363,24.2527,44100.0
2014-05-05 15:30:00,29.65,29.88,29.63,29.8,190500.0,24.2527,24.4408,24.2363,24.3754,190500.0
2014-05-06 09:30:00,30.2,30.2,29.03,29.99,153200.0,24.7026,24.7026,23.7456,24.5308,153200.0
2014-05-06 10:00:00,29.99,30.14,29.8,29.93,142900.0,24.5308,24.6535,24.3754,24.4817,142900.0
2014-05-06 10:30:00,29.93,29.95,29.75,29.76,51600.0,24.4817,24.4981,24.3345,24.3427,51600.0
2014-05-06 11:00:00,29.75,29.79,29.65,29.67,14900.0,24.3345,24.3672,24.2527,24.2691,14900.0
2014-05-06 11:30:00,29.69,29.79,29.61,29.65,34600.0,24.2854,24.3672,24.22,24.2527,34600.0
2014-05-06 12:00:00,29.63,29.66,29.54,29.54,15000.0,24.2363,24.2609,24.1627,24.1627,15000.0
2014-05-06 12:30:00,29.54,29.58,29.47,29.47,14900.0,24.1627,24.1954,24.1055,24.1055,14900.0
2014-05-06 13:00:00,29.47,29.48,29.4,29.47,22100.0,24.1055,24.1136,24.0482,24.1055,22100.0
2014-05-06 13:30:00,29.46,29.5,29.37,29.4,20100.0,24.0973,24.13,24.0237,24.0482,20100.0
2014-05-06 14:00:00,29.39,29.4,29.22,29.24,29900.0,24.04,24.0482,23.901,23.9173,29900.0
2014-05-06 14:30:00,29.23,29.23,28.99,29.04,67700.0,23.9091,23.9091,23.7128,23.7537,67700.0
2014-05-06 15:00:00,29.03,29.52,28.98,29.47,201500.0,23.7456,24.1464,23.7047,24.1055,201500.0
2014-05-06 15:30:00,29.46,29.52,29.25,29.33,198100.0,24.0973,24.1464,23.9255,23.9909,198100.0
2014-05-07 09:30:00,29.16,29.43,29.16,29.25,40800.0,23.8519,24.0727,23.8519,23.9255,40800.0
2014-05-07 10:00:00,29.25,29.41,29.03,29.17,21800.0,23.9255,24.0564,23.7456,23.8601,21800.0
2014-05-07 10:30:00,29.17,29.23,29.1,29.13,20700.0,23.8601,23.9091,23.8028,23.8273,20700.0
2014-05-07 11:00:00,29.14,29.21,29.09,29.11,19700.0,23.8355,23.8928,23.7946,23.811,19700.0
2014-05-07 11:30:00,29.13,29.24,29.1,29.14,27200.0,23.8273,23.9173,23.8028,23.8355,27200.0
2014-05-07 12:00:00,29.14,29.18,29.09,29.15,24600.0,23.8355,23.8682,23.7946,23.8437,24600.0
2014-05-07 12:30:00,29.15,29.17,28.98,28.98,29800.0,23.8437,23.8601,23.7047,23.7047,29800.0
2014-05-07 13:00:00,29.01,29.1,29.0,29.04,24000.0,23.7292,23.8028,23.721,23.7537,24000.0
2014-05-07 13:30:00,29.03,29.12,29.0,29.03,40200.0,23.7456,23.8192,23.721,23.7456,40200.0
2014-05-07 14:00:00,29.02,29.1,29.0,29.07,30800.0,23.7374,23.8028,23.721,23.7783,30800.0
2014-05-07 14:30:00,29.08,29.17,29.07,29.17,26700.0,23.7865,23.8601,23.7783,23.8601,26700.0
2014-05-07 15:00:00,29.16,29.16,29.05,29.09,36900.0,23.8519,23.8519,23.7619,23.7946,36900.0
2014-05-07 15:30:00,29.1,29.23,29.08,29.2,161600.0,23.8028,23.9091,23.7865,23.8846,161600.0
2014-05-08 09:30:00,29.22,29.31,28.8,29.31,59500.0,23.901,23.9746,23.5574,23.9746,59500.0
2014-05-08 10:00:00,29.34,29.69,29.3,29.69,85700.0,23.9991,24.2854,23.9664,24.2854,85700.0
2014-05-08 10:30:00,29.69,29.78,29.64,29.76,42100.0,24.2854,24.359,24.2445,24.3427,42100.0
2014-05-08 11:00:00,29.76,29.84,29.74,29.79,22800.0,24.3427,24.4081,24.3263,24.3672,22800.0
2014-05-08 11:30:00,29.78,29.82,29.66,29.66,29400.0,24.359,24.3917,24.2609,24.2609,29400.0
2014-05-08 12:00:00,29.67,29.71,29.65,29.7,19500.0,24.2691,24.3018,24.2527,24.2936,19500.0
2014-05-08 12:30:00,29.69,29.7,29.64,29.69,32200.0,24.2854,24.2936,24.2445,24.2854,32200.0
2014-05-08 13:00:00,29.69,29.75,29.65,29.75,23400.0,24.2854,24.3345,24.2527,24.3345,23400.0
2014-05-08 13:30:00,29.75,29.77,29.69,29.76,17800.0,24.3345,24.3508,24.2854,24.3427,17800.0
2014-05-08 14:00:00,29.75,29.75,29.66,29.7,24700.0,24.3345,24.3345,24.2609,24.2936,24700.0
2014-05-08 14:30:00,29.7,29.7,29.63,29.67,34400.0,24.2936,24.2936,24.2363,24.2691,34400.0
2014-05-08 15:00:00,29.67,29.76,29.63,29.75,66100.0,24.2691,24.3427,24.2363,24.3345,66100.0
2014-05-08 15:30:00,29.75,29.83,29.73,29.76,144700.0,24.3345,24.3999,24.3181,24.3427,144700.0
2014-05-09 09:30:00,29.79,29.96,29.71,29.86,31700.0,24.3672,24.5063,24.3018,24.4245,31700.0
2014-05-09 10:00:00,29.88,29.96,29.78,29.84,9600.0,24.4408,24.5063,24.359,24.4081,9600.0
2014-05-09 10:30:00,29.84,29.86,29.64,29.68,22800.0,24.4081,24.4245,24.2445,24.2772,22800.0
2014-05-09 11:00:00,29.69,29.74,29.64,29.72,7700.0,24.2854,24.3263,24.2445,24.3099,7700.0
2014-05-09 11:30:00,29.74,29.87,29.7,29.87,12000.0,24.3263,24.4326,24.2936,24.4326,12000.0
2014-05-09 12:00:00,29.84,30.04,29.84,30.0,84900.0,24.4081,24.5717,24.4081,24.539,84900.0
2014-05-09 12:30:00,30.0,30.12,29.98,30.05,18500.0,24.539,24.6371,24.5226,24.5799,18500.0
2014-05-09 13:00:00,30.05,30.05,29.9,29.93,18100.0,24.5799,24.5799,24.4572,24.4817,18100.0
2014-05-09 13:30:00,29.91,29.96,29.88,29.9,26100.0,24.4654,24.5063,24.4408,24.4572,26100.0
2014-05-09 14:00:00,29.9,29.96,29.8,29.82,32300.0,24.4572,24.5063,24.3754,24.3917,32300.0
2014-05-09 14:30:00,29.82,29.91,29.8,29.91,20300.0,24.3917,24.4654,24.3754,24.4654,20300.0
2014-05-09 15:00:00,29.91,29.99,29.91,29.95,43400.0,24.4654,24.5308,24.4654,24.4981,43400.0
2014-05-09 15:30:00,29.95,30.01,29.94,29.99,94500.0,24.4981,24.5472,24.4899,24.5308,94500.0
2014-05-12 09:30:00,30.15,30.34,30.03,30.27,25300.0,24.6617,24.8171,24.5635,24.7598,25300.0
2014-05-12 10:00:00,30.28,30.31,30.16,30.19,21600.0,24.768,24.7925,24.6699,24.6944,21600.0
2014-05-12 10:30:00,30.19,30.27,30.17,30.19,17200.0,24.6944,24.7598,24.678,24.6944,17200.0
2014-05-12 11:00:00,30.19,30.27,30.18,30.25,11000.0,24.6944,24.7598,24.6862,24.7435,11000.0
2014-05-12 11:30:00,30.24,30.27,30.11,30.11,11300.0,24.7353,24.7598,24.629,24.629,11300.0
2014-05-12 12:00:00,30.11,30.13,30.04,30.05,18000.0,24.629,24.6453,24.5717,24.5799,18000.0
2014-05-12 12:30:00,30.05,30.05,30.0,30.05,11500.0,24.5799,24.5799,24.539,24.5799,11500.0
2014-05-12 13:00:00,30.05,30.05,30.03,30.05,16700.0,24.5799,24.5799,24.5635,24.5799,16700.0
2014-05-12 13:30:00,30.05,30.06,30.02,30.05,23300.0,24.5799,24.5881,24.5553,24.5799,23300.0
2014-05-12 14:00:00,30.05,30.05,30.02,30.04,68000.0,24.5799,24.5799,24.5553,24.5717,68000.0
2014-05-12 14:30:00,30.04,30.05,30.02,30.04,37300.0,24.5717,24.5799,24.5553,24.5717,37300.0
2014-05-12 15:00:00,30.04,30.04,29.99,29.99,51200.0,24.5717,24.5717,24.5308,24.5308,51200.0
2014-05-12 15:30:00,29.99,30.06,29.97,29.99,80600.0,24.5308,24.5881,24.5144,24.5308,80600.0
2014-05-13 09:30:00,29.93,29.93,29.4,29.41,92900.0,24.4817,24.4817,24.0482,24.0564,92900.0
2014-05-13 10:00:00,29.4,29.52,29.38,29.52,62700.0,24.0482,24.1464,24.0318,24.1464,62700.0
2014-05-13 10:30:00,29.51,29.54,29.34,29.37,50900.0,24.1382,24.1627,23.9991,24.0237,50900.0
2014-05-13 11:00:00,29.36,29.63,29.36,29.63,76700.0,24.0155,24.2363,24.0155,24.2363,76700.0
2014-05-13 11:30:00,29.63,29.66,29.57,29.6,84500.0,24.2363,24.2609,24.1873,24.2118,84500.0
2014-05-13 12:00:00,29.57,29.58,29.39,29.39,49500.0,24.1873,24.1954,24.04,24.04,49500.0
2014-05-13 12:30:00,29.39,29.41,29.31,29.36,37800.0,24.04,24.0564,23.9746,24.0155,37800.0
2014-05-13 13:00:00,29.35,29.36,29.24,29.24,41200.0,24.0073,24.0155,23.9173,23.9173,41200.0
2014-05-13 13:30:00,29.26,29.47,29.25,29.43,57900.0,23.9337,24.1055,23.9255,24.0727,57900.0
2014-05-13 14:00:00,29.42,29.49,29.38,29.46,55900.0,24.0646,24.1218,24.0318,24.0973,55900.0
2014-05-13 14:30:00,29.47,29.58,29.47,29.52,34500.0,24.1055,24.1954,24.1055,24.1464,34500.0
2014-05-13 15:00:00,29.52,29.53,29.39,29.39,70300.0,24.1464,24.1545,24.04,24.04,70300.0
2014-05-13 15:30:00,29.4,29.53,29.37,29.41,231400.0,24.0482,24.1545,24.0237,24.0564,231400.0
2014-05-14 09:30:00,29.39,29.51,29.26,29.47,37800.0,24.04,24.1382,23.9337,24.1055,37800.0
2014-05-14 10:00:00,29.49,29.54,29.36,29.42,14800.0,24.1218,24.1627,24.0155,24.0646,14800.0
2014-05-14 10:30:00,29.43,29.43,29.27,29.33,26600.0,24.0727,24.0727,23.9419,23.9909,26600.0
2014-05-14 11:00:00,29.35,29.37,29.26,29.28,22100.0,24.0073,24.0237,23.9337,23.95,22100.0
2014-05-14 11:30:00,29.3,29.3,29.1,29.1,21200.0,23.9664,23.9664,23.8028,23.8028,21200.0
2014-05-14 12:00:00,29.11,29.22,29.11,29.19,9700.0,23.811,23.901,23.811,23.8764,9700.0
2014-05-14 12:30:00,29.19,29.26,29.17,29.26,15600.0,23.8764,23.9337,23.8601,23.9337,15600.0
2014-05-14 13:00:00,29.25,29.27,29.22,29.25,12800.0,23.9255,23.9419,23.901,23.9255,12800.0
2014-05-14 13:30:00,29.25,29.3,29.23,29.29,28600.0,23.9255,23.9664,23.9091,23.9582,28600.0
2014-05-14 14:00:00,29.29,29.46,29.29,29.42,52500.0,23.9582,24.0973,23.9582,24.0646,52500.0
2014-05-14 14:30:00,29.42,29.42,29.29,29.31,24400.0,24.0646,24.0646,23.9582,23.9746,24400.0
2014-05-14 15:00:00,29.31,29.36,29.25,29.36,36400.0,23.9746,24.0155,23.9255,24.0155,36400.0
2014-05-14 15:30:00,29.34,29.34,29.17,29.2,187100.0,23.9991,23.9991,23.8601,23.8846,187100.0
2014-05-15 09:30:00,29.13,29.13,28.68,28.78,27500.0,23.8273,23.8273,23.4593,23.5411,27500.0
2014-05-15 10:00:00,28.77,29.04,28.69,28.99,19600.0,23.5329,23.7537,23.4674,23.7128,19600.0
2014-05-15 10:30:00,29.0,29.19,28.99,29.08,36400.0,23.721,23.8764,23.7128,23.7865,36400.0
2014-05-15 11:00:00,29.09,29.1,28.96,28.98,24600.0,23.7946,23.8028,23.6883,23.7047,24600.0
2014-05-15 11:30:00,28.98,29.01,28.84,28.86,29900.0,23.7047,23.7292,23.5901,23.6065,29900.0
2014-05-15 12:00:00,28.87,28.91,28.82,28.84,19700.0,23.6147,23.6474,23.5738,23.5901,19700.0
2014-05-15 12:30:00,28.84,28.97,28.84,28.96,9400.0,23.5901,23.6965,23.5901,23.6883,9400.0
2014-05-15 13:00:00,28.97,28.97,28.92,28.95,7400.0,23.6965,23.6965,23.6556,23.6801,7400.0
2014-05-15 13:30:00,28.95,29.02,28.94,29.02,8900.0,23.6801,23.7374,23.6719,23.7374,8900.0
2014-05-15 14:00:00,29.02,29.13,29.01,29.07,16600.0,23.7374,23.8273,23.7292,23.7783,16600.0
2014-05-15 14:30:00,29.08,29.25,29.08,29.24,33800.0,23.7865,23.9255,23.7865,23.9173,33800.0
2014-05-15 15:00:00,29.24,29.31,29.21,29.29,39000.0,23.9173,23.9746,23.8928,23.9582,39000.0
2014-05-15 15:30:00,29.3,29.45,29.3,29.43,126500.0,23.9664,24.0891,23.9664,24.0727,126500.0
2014-05-16 09:30:00,29.45,29.51,29.21,29.39,33000.0,24.0891,24.1382,23.8928,24.04,33000.0
2014-05-16 10:00:00,29.38,29.45,29.26,29.43,21600.0,24.0318,24.0891,23.9337,24.0727,21600.0
2014-05-16 10:30:00,29.44,29.55,29.42,29.52,14300.0,24.0809,24.1709,24.0646,24.1464,14300.0
2014-05-16 11:00:00,29.51,29.55,29.48,29.5,9300.0,24.1382,24.1709,24.1136,24.13,9300.0
2014-05-16 11:30:00,29.5,29.55,29.49,29.51,17000.0,24.13,24.1709,24.1218,24.1382,17000.0
2014-05-16 12:00:00,29.51,29.53,29.48,29.5,8900.0,24.1382,24.1545,24.1136,24.13,8900.0
2014-05-16 12:30:00,29.5,29.51,29.45,29.48,7300.0,24.13,24.1382,24.0891,24.1136,7300.0
2014-05-16 13:00:00,29.47,29.49,29.45,29.48,14400.0,24.1055,24.1218,24.0891,24.1136,14400.0
2014-05-16 13:30:00,29.48,29.52,29.48,29.5,11900.0,24.1136,24.1464,24.1136,24.13,11900.0
2014-05-16 14:00:00,29.5,29.51,29.48,29.5,25200.0,24.13,24.1382,24.1136,24.13,25200.0
2014-05-16 14:30:00,29.5,29.65,29.49,29.65,24200.0,24.13,24.2527,24.1218,24.2527,24200.0
2014-05-16 15:00:00,29.65,29.71,29.65,29.65,29300.0,24.2527,24.3018,24.2527,24.2527,29300.0
2014-05-16 15:30:00,29.65,29.68,29.6,29.67,66000.0,24.2527,24.2772,24.2118,24.2691,66000.0
2014-05-19 09:30:00,29.74,30.06,29.61,29.98,76300.0,24.3263,24.5881,24.22,24.5226,76300.0
2014-05-19 10:00:00,30.0,30.14,29.97,30.01,56300.0,24.539,24.6535,24.5144,24.5472,56300.0
2014-05-19 10:30:00,30.02,30.02,29.92,29.94,14900.0,24.5553,24.5553,24.4735,24.4899,14900.0
2014-05-19 11:00:00,29.92,29.99,29.88,29.96,27200.0,24.4735,24.5308,24.4408,24.5063,27200.0
2014-05-19 11:30:00,29.96,29.98,29.89,29.9,10800.0,24.5063,24.5226,24.449,24.4572,10800.0
2014-05-19 12:00:00,29.89,29.98,29.89,29.95,22800.0,24.449,24.5226,24.449,24.4981,22800.0
2014-05-19 12:30:00,29.95,29.95,29.86,29.87,13900.0,24.4981,24.4981,24.4245,24.4326,13900.0
2014-05-19 13:00:00,29.87,29.92,29.86,29.88,23100.0,24.4326,24.4735,24.4245,24.4408,23100.0
2014-05-19 13:30:00,29.88,29.88,29.82,29.86,19100.0,24.4408,24.4408,24.3917,24.4245,19100.0
2014-05-19 14:00:00,29.86,29.88,29.81,29.85,25600.0,24.4245,24.4408,24.3836,24.4163,25600.0
2014-05-19 14:30:00,29.84,29.95,29.81,29.87,38600.0,24.4081,24.4981,24.3836,24.4326,38600.0
2014-05-19 15:00:00,29.88,29.97,29.87,29.93,50200.0,24.4408,24.5144,24.4326,24.4817,50200.0
2014-05-19 15:30:00,29.92,29.96,29.89,29.9,136600.0,24.4735,24.5063,24.449,24.4572,136600.0
2014-05-20 09:30:00,29.93,29.94,29.8,29.86,47100.0,24.4817,24.4899,24.3754,24.4245,47100.0
2014-05-20 10:00:00,29.85,29.98,29.85,29.88,44400.0,24.4163,24.5226,24.4163,24.4408,44400.0
2014-05-20 10:30:00,29.89,29.9,29.87,29.9,41900.0,24.449,24.4572,24.4326,24.4572,41900.0
2014-05-20 11:00:00,29.9,29.97,29.84,29.84,46600.0,24.4572,24.5144,24.4081,24.4081,46600.0
2014-05-20 11:30:00,29.85,29.9,29.84,29.87,24400.0,24.4163,24.4572,24.4081,24.4326,24400.0
2014-05-20 12:00:00,29.88,30.12,29.82,29.95,129200.0,24.4408,24.6371,24.3917,24.4981,129200.0
2014-05-20 12:30:00,29.94,30.02,29.94,30.0,31700.0,24.4899,24.5553,24.4899,24.539,31700.0
2014-05-20 13:00:00,30.0,30.0,29.9,29.94,39300.0,24.539,24.539,24.4572,24.4899,39300.0
2014-05-20 13:30:00,29.94,29.96,29.84,29.86,33600.0,24.4899,24.5063,24.4081,24.4245,33600.0
2014-05-20 14:00:00,29.86,29.93,29.83,29.9,85700.0,24.4245,24.4817,24.3999,24.4572,85700.0
2014-05-20 14:30:00,29.91,30.01,29.87,29.98,126500.0,24.4654,24.5472,24.4326,24.5226,126500.0
2014-05-20 15:00:00,29.99,30.07,29.96,30.07,58600.0,24.5308,24.5962,24.5063,24.5962,58600.0
2014-05-20 15:30:00,30.07,30.2,30.04,30.07,171300.0,24.5962,24.7026,24.5717,24.5962,171300.0
2014-05-21 09:30:00,30.07,30.16,29.97,30.02,41100.0,24.5962,24.6699,24.5144,24.5553,41100.0
2014-05-21 10:00:00,30.02,30.07,29.92,29.93,12900.0,24.5553,24.5962,24.4735,24.4817,12900.0
2014-05-21 10:30:00,29.95,29.96,29.84,29.84,12100.0,24.4981,24.5063,24.4081,24.4081,12100.0
2014-05-21 11:00:00,29.83,29.84,29.69,29.7,16200.0,24.3999,24.4081,24.2854,24.2936,16200.0
2014-05-21 11:30:00,29.71,29.87,29.71,29.84,51400.0,24.3018,24.4326,24.3018,24.4081,51400.0
2014-05-21 12:00:00,29.84,29.95,29.84,29.95,17900.0,24.4081,24.4981,24.4081,24.4981,17900.0
2014-05-21 12:30:00,29.95,29.99,29.91,29.93,19100.0,24.4981,24.5308,24.4654,24.4817,19100.0
2014-05-21 13:00:00,29.94,29.97,29.93,29.94,12800.0,24.4899,24.5144,24.4817,24.4899,12800.0
2014-05-21 13:30:00,29.93,29.95,29.91,29.91,8900.0,24.4817,24.4981,24.4654,24.4654,8900.0
2014-05-21 14:00:00,29.91,30.03,29.85,30.0,23100.0,24.4654,24.5635,24.4163,24.539,23100.0
2014-05-21 14:30:00,30.02,30.07,30.01,30.04,20400.0,24.5553,24.5962,24.5472,24.5717,20400.0
2014-05-21 15:00:00,30.03,30.15,30.03,30.15,20300.0,24.5635,24.6617,24.5635,24.6617,20300.0
2014-05-21 15:30:00,30.14,30.15,30.1,30.11,88700.0,24.6535,24.6617,24.6208,24.629,88700.0
2014-05-22 09:30:00,30.05,30.21,29.92,30.07,22300.0,24.5799,24.7108,24.4735,24.5962,22300.0
2014-05-22 10:00:00,30.07,30.12,29.97,30.09,22600.0,24.5962,24.6371,24.5144,24.6126,22600.0
2014-05-22 10:30:00,30.09,30.21,30.05,30.17,30700.0,24.6126,24.7108,24.5799,24.678,30700.0
2014-05-22 11:00:00,30.17,30.21,30.15,30.18,8100.0,24.678,24.7108,24.6617,24.6862,8100.0
2014-05-22 11:30:00,30.2,30.33,30.17,30.3,15900.0,24.7026,24.8089,24.678,24.7844,15900.0
2014-05-22 12:00:00,30.29,30.38,30.23,30.38,29400.0,24.7762,24.8498,24.7271,24.8498,29400.0
2014-05-22 12:30:00,30.37,30.45,30.31,30.33,33100.0,24.8416,24.9071,24.7925,24.8089,33100.0
2014-05-22 13:00:00,30.33,30.41,30.3,30.41,20900.0,24.8089,24.8743,24.7844,24.8743,20900.0
2014-05-22 13:30:00,30.42,30.42,30.33,30.35,8800.0,24.8825,24.8825,24.8089,24.8253,8800.0
2014-05-22 14:00:00,30.35,30.41,30.33,30.39,33700.0,24.8253,24.8743,24.8089,24.858,33700.0
2014-05-22 14:30:00,30.38,30.4,30.35,30.37,35400.0,24.8498,24.8662,24.8253,24.8416,35400.0
2014-05-22 15:00:00,30.38,30.41,30.32,30.38,47300.0,24.8498,24.8743,24.8007,24.8498,47300.0
2014-05-22 15:30:00,30.38,30.41,30.3,30.31,112700.0,24.8498,24.8743,24.7844,24.7925,112700.0
2014-05-23 09:30:00,30.41,30.48,30.23,30.46,35100.0,24.8743,24.9316,24.7271,24.9152,35100.0
2014-05-23 10:00:00,30.44,30.54,30.43,30.54,21600.0,24.8989,24.9807,24.8907,24.9807,21600.0
2014-05-23 10:30:00,30.53,30.62,30.51,30.56,34500.0,24.9725,25.0461,24.9561,24.997,34500.0
2014-05-23 11:00:00,30.56,30.62,30.52,30.61,41800.0,24.997,25.0461,24.9643,25.0379,41800.0
2014-05-23 11:30:00,30.6,30.73,30.6,30.72,26300.0,25.0298,25.1361,25.0298,25.1279,26300.0
2014-05-23 12:00:00,30.72,30.76,30.68,30.7,24300.0,25.1279,25.1606,25.0952,25.1116,24300.0
2014-05-23 12:30:00,30.71,30.73,30.68,30.69,17100.0,25.1197,25.1361,25.0952,25.1034,17100.0
2014-05-23 13:00:00,30.7,30.7,30.64,30.64,11100.0,25.1116,25.1116,25.0625,25.0625,11100.0
2014-05-23 13:30:00,30.65,30.72,30.64,30.71,20000.0,25.0707,25.1279,25.0625,25.1197,20000.0
2014-05-23 14:00:00,30.7,30.71,30.55,30.55,16200.0,25.1116,25.1197,24.9889,24.9889,16200.0
2014-05-23 14:30:00,30.55,30.61,30.55,30.56,30400.0,24.9889,25.0379,24.9889,24.997,30400.0
2014-05-23 15:00:00,30.56,30.63,30.56,30.59,29700.0,24.997,25.0543,24.997,25.0216,29700.0
2014-05-23 15:30:00,30.6,30.63,30.59,30.6,53000.0,25.0298,25.0543,25.0216,25.0298,53000.0
2014-05-27 09:30:00,31.2,31.38,30.86,31.18,66300.0,25.5205,25.6678,25.2424,25.5042,66300.0
2014-05-27 10:00:00,31.16,31.31,31.13,31.25,47300.0,25.4878,25.6105,25.4633,25.5614,47300.0
2014-05-27 10:30:00,31.23,31.32,31.2,31.3,93000.0,25.5451,25.6187,25.5205,25.6023,93000.0
2014-05-27 11:00:00,31.3,31.35,31.19,31.19,20400.0,25.6023,25.6432,25.5124,25.5124,20400.0
2014-05-27 11:30:00,31.2,31.32,31.2,31.3,30300.0,25.5205,25.6187,25.5205,25.6023,30300.0
2014-05-27 12:00:00,31.3,31.32,31.25,31.25,20100.0,25.6023,25.6187,25.5614,25.5614,20100.0
2014-05-27 12:30:00,31.25,31.33,31.25,31.29,20200.0,25.5614,25.6269,25.5614,25.5942,20200.0
2014-05-27 13:00:00,31.29,31.35,31.24,31.28,24200.0,25.5942,25.6432,25.5533,25.586,24200.0
2014-05-27 13:30:00,31.28,31.3,31.24,31.3,29600.0,25.586,25.6023,25.5533,25.6023,29600.0
2014-05-27 14:00:00,31.3,31.31,31.27,31.3,28000.0,25.6023,25.6105,25.5778,25.6023,28000.0
2014-05-27 14:30:00,31.3,31.33,31.29,31.31,25300.0,25.6023,25.6269,25.5942,25.6105,25300.0
2014-05-27 15:00:00,31.3,31.47,31.29,31.47,71700.0,25.6023,25.7414,25.5942,25.7414,71700.0
2014-05-27 15:30:00,31.46,31.47,31.43,31.47,147500.0,25.7332,25.7414,25.7087,25.7414,147500.0
2014-05-28 09:30:00,31.45,31.59,31.28,31.4,50600.0,25.725,25.8395,25.586,25.6841,50600.0
2014-05-28 10:00:00,31.41,31.47,31.32,31.45,90500.0,25.6923,25.7414,25.6187,25.725,90500.0
2014-05-28 10:30:00,31.45,31.49,31.43,31.45,35000.0,25.725,25.7577,25.7087,25.725,35000.0
2014-05-28 11:00:00,31.45,31.52,31.44,31.45,34200.0,25.725,25.7823,25.7169,25.725,34200.0
2014-05-28 11:30:00,31.45,31.51,31.44,31.5,15800.0,25.725,25.7741,25.7169,25.7659,15800.0
2014-05-28 12:00:00,31.51,31.74,31.51,31.62,53000.0,25.7741,25.9622,25.7741,25.8641,53000.0
2014-05-28 12:30:00,31.62,31.69,31.62,31.65,24700.0,25.8641,25.9213,25.8641,25.8886,24700.0
2014-05-28 13:00:00,31.64,31.76,31.59,31.66,99800.0,25.8804,25.9786,25.8395,25.8968,99800.0
2014-05-28 13:30:00,31.65,31.68,31.61,31.63,45800.0,25.8886,25.9132,25.8559,25.8723,45800.0
2014-05-28 14:00:00,31.62,31.67,31.52,31.52,49400.0,25.8641,25.905,25.7823,25.7823,49400.0
2014-05-28 14:30:00,31.52,31.55,31.47,31.51,21300.0,25.7823,25.8068,25.7414,25.7741,21300.0
2014-05-28 15:00:00,31.5,31.56,31.5,31.54,40700.0,25.7659,25.815,25.7659,25.7986,40700.0
2014-05-28 15:30:00,31.54,31.63,31.54,31.57,236400.0,25.7986,25.8723,25.7986,25.8232,236400.0
2014-05-29 09:30:00,31.61,31.74,31.5,31.54,77000.0,25.8559,25.9622,25.7659,25.7986,77000.0
2014-05-29 10:00:00,31.52,31.52,31.44,31.46,79800.0,25.7823,25.7823,25.7169,25.7332,79800.0
2014-05-29 10:30:00,31.46,31.53,31.44,31.53,56100.0,25.7332,25.7905,25.7169,25.7905,56100.0
2014-05-29 11:00:00,31.53,31.53,31.43,31.46,46700.0,25.7905,25.7905,25.7087,25.7332,46700.0
2014-05-29 11:30:00,31.45,31.52,31.44,31.52,36000.0,25.725,25.7823,25.7169,25.7823,36000.0
2014-05-29 12:00:00,31.51,31.51,31.46,31.49,24600.0,25.7741,25.7741,25.7332,25.7577,24600.0
2014-05-29 12:30:00,31.5,31.51,31.47,31.5,31800.0,25.7659,25.7741,25.7414,25.7659,31800.0
2014-05-29 13:00:00,31.51,31.54,31.48,31.5,16800.0,25.7741,25.7986,25.7496,25.7659,16800.0
2014-05-29 13:30:00,31.5,31.51,31.48,31.49,25700.0,25.7659,25.7741,25.7496,25.7577,25700.0
2014-05-29 14:00:00,31.49,31.51,31.47,31.51,50200.0,25.7577,25.7741,25.7414,25.7741,50200.0
2014-05-29 14:30:00,31.51,31.51,31.47,31.49,27400.0,25.7741,25.7741,25.7414,25.7577,27400.0
2014-05-29 15:00:00,31.5,31.51,31.48,31.5,57900.0,25.7659,25.7741,25.7496,25.7659,57900.0
2014-05-29 15:30:00,31.5,31.52,31.48,31.52,74700.0,25.7659,25.7823,25.7496,25.7823,74700.0
2014-05-30 09:30:00,31.53,31.56,31.33,31.4,27600.0,25.7905,25.815,25.6269,25.6841,27600.0
2014-05-30 10:00:00,31.39,31.49,31.33,31.49,39800.0,25.676,25.7577,25.6269,25.7577,39800.0
2014-05-30 10:30:00,31.49,31.5,31.37,31.44,56200.0,25.7577,25.7659,25.6596,25.7169,56200.0
2014-05-30 11:00:00,31.44,31.51,31.43,31.48,102300.0,25.7169,25.7741,25.7087,25.7496,102300.0
2014-05-30 11:30:00,31.48,31.55,31.48,31.54,22900.0,25.7496,25.8068,25.7496,25.7986,22900.0
2014-05-30 12:00:00,31.54,31.55,31.51,31.55,16300.0,25.7986,25.8068,25.7741,25.8068,16300.0
2014-05-30 12:30:00,31.54,31.56,31.53,31.54,26100.0,25.7986,25.815,25.7905,25.7986,26100.0
2014-05-30 13:00:00,31.54,31.57,31.53,31.55,29200.0,25.7986,25.8232,25.7905,25.8068,29200.0
2014-05-30 13:30:00,31.55,31.56,31.41,31.42,22000.0,25.8068,25.815,25.6923,25.7005,22000.0
2014-05-30 14:00:00,31.41,31.57,31.39,31.56,37300.0,25.6923,25.8232,25.676,25.815,37300.0
2014-05-30 14:30:00,31.56,31.56,31.51,31.55,36400.0,25.815,25.815,25.7741,25.8068,36400.0
2014-05-30 15:00:00,31.54,31.55,31.52,31.54,46300.0,25.7986,25.8068,25.7823,25.7986,46300.0
2014-05-30 15:30:00,31.54,31.59,31.48,31.54,139800.0,25.7986,25.8395,25.7496,25.7986,139800.0
2014-06-02 09:30:00,31.49,31.7,31.39,31.47,21500.0,25.7577,25.9295,25.676,25.7414,21500.0
2014-06-02 10:00:00,31.46,31.57,31.45,31.53,31700.0,25.7332,25.8232,25.725,25.7905,31700.0
2014-06-02 10:30:00,31.54,31.59,31.5,31.5,24800.0,25.7986,25.8395,25.7659,25.7659,24800.0
2014-06-02 11:00:00,31.5,31.52,31.49,31.51,18900.0,25.7659,25.7823,25.7577,25.7741,18900.0
2014-06-02 11:30:00,31.52,31.6,31.49,31.59,20900.0,25.7823,25.8477,25.7577,25.8395,20900.0
2014-06-02 12:00:00,31.58,31.58,31.5,31.52,10400.0,25.8314,25.8314,25.7659,25.7823,10400.0
2014-06-02 12:30:00,31.52,31.53,31.49,31.51,7500.0,25.7823,25.7905,25.7577,25.7741,7500.0
2014-06-02 13:00:00,31.51,31.52,31.47,31.5,16000.0,25.7741,25.7823,25.7414,25.7659,16000.0
2014-06-02 13:30:00,31.49,31.5,31.43,31.47,19400.0,25.7577,25.7659,25.7087,25.7414,19400.0
2014-06-02 14:00:00,31.47,31.51,31.45,31.5,15100.0,25.7414,25.7741,25.725,25.7659,15100.0
2014-06-02 14:30:00,31.5,31.57,31.5,31.57,20700.0,25.7659,25.8232,25.7659,25.8232,20700.0
2014-06-02 15:00:00,31.55,31.58,31.54,31.56,23500.0,25.8068,25.8314,25.7986,25.815,23500.0
2014-06-02 15:30:00,31.56,31.69,31.55,31.63,94000.0,25.815,25.9213,25.8068,25.8723,94000.0
2014-06-03 09:30:00,31.55,31.59,31.52,31.55,10900.0,25.8068,25.8395,25.7823,25.8068,10900.0
2014-06-03 10:00:00,31.55,31.56,31.48,31.48,14800.0,25.8068,25.815,25.7496,25.7496,14800.0
2014-06-03 10:30:00,31.5,31.54,31.37,31.4,24800.0,25.7659,25.7986,25.6596,25.6841,24800.0
2014-06-03 11:00:00,31.39,31.4,31.33,31.38,9600.0,25.676,25.6841,25.6269,25.6678,9600.0
2014-06-03 11:30:00,31.38,31.44,31.37,31.41,11600.0,25.6678,25.7169,25.6596,25.6923,11600.0
2014-06-03 12:00:00,31.41,31.42,31.39,31.4,8700.0,25.6923,25.7005,25.676,25.6841,8700.0
2014-06-03 12:30:00,31.4,31.44,31.39,31.41,9500.0,25.6841,25.7169,25.676,25.6923,9500.0
2014-06-03 13:00:00,31.42,31.42,31.38,31.39,13100.0,25.7005,25.7005,25.6678,25.676,13100.0
2014-06-03 13:30:00,31.4,31.41,31.38,31.4,17200.0,25.6841,25.6923,25.6678,25.6841,17200.0
2014-06-03 14:00:00,31.4,31.44,31.39,31.44,14200.0,25.6841,25.7169,25.676,25.7169,14200.0
2014-06-03 14:30:00,31.45,31.45,31.38,31.38,22800.0,25.725,25.725,25.6678,25.6678,22800.0
2014-06-03 15:00:00,31.39,31.45,31.35,31.45,23500.0,25.676,25.725,25.6432,25.725,23500.0
2014-06-03 15:30:00,31.45,31.57,31.45,31.52,123700.0,25.725,25.8232,25.725,25.7823,123700.0
2014-06-04 09:30:00,31.2,31.29,30.92,31.18,19500.0,25.7229,25.7971,25.492,25.7064,19500.0
2014-06-04 10:00:00,31.18,31.35,31.18,31.29,13400.0,25.7064,25.8466,25.7064,25.7971,13400.0
2014-06-04 10:30:00,31.29,31.32,31.22,31.31,7700.0,25.7971,25.8218,25.7394,25.8136,7700.0
2014-06-04 11:00:00,31.3,31.33,31.27,31.28,5300.0,25.8053,25.8301,25.7806,25.7888,5300.0
2014-06-04 11:30:00,31.28,31.37,31.27,31.35,12900.0,25.7888,25.863,25.7806,25.8466,12900.0
2014-06-04 12:00:00,31.33,31.34,31.3,31.34,6500.0,25.8301,25.8383,25.8053,25.8383,6500.0
2014-06-04 12:30:00,31.33,31.43,31.3,31.43,68300.0,25.8301,25.9125,25.8053,25.9125,68300.0
2014-06-04 13:00:00,31.43,31.48,31.39,31.48,9200.0,25.9125,25.9537,25.8795,25.9537,9200.0
2014-06-04 13:30:00,31.47,31.48,31.42,31.48,8400.0,25.9455,25.9537,25.9043,25.9537,8400.0
2014-06-04 14:00:00,31.49,31.51,31.45,31.5,11600.0,25.962,25.9785,25.929,25.9702,11600.0
2014-06-04 14:30:00,31.51,31.52,31.45,31.5,17200.0,25.9785,25.9867,25.929,25.9702,17200.0
2014-06-04 15:00:00,31.5,31.5,31.44,31.45,12700.0,25.9702,25.9702,25.9208,25.929,12700.0
2014-06-04 15:30:00,31.45,31.54,31.44,31.52,96900.0,25.929,26.0032,25.9208,25.9867,96900.0
2014-06-05 09:30:00,31.47,31.78,31.44,31.54,33000.0,25.9455,26.2011,25.9208,26.0032,33000.0
2014-06-05 10:00:00,31.52,31.6,31.46,31.6,15400.0,25.9867,26.0527,25.9372,26.0527,15400.0
2014-06-05 10:30:00,31.6,31.66,31.54,31.61,18300.0,26.0527,26.1021,26.0032,26.0609,18300.0
2014-06-05 11:00:00,31.6,31.72,31.6,31.72,26500.0,26.0527,26.1516,26.0527,26.1516,26500.0
2014-06-05 11:30:00,31.72,32.09,31.72,32.05,100300.0,26.1516,26.4567,26.1516,26.4237,100300.0
2014-06-05 12:00:00,32.04,32.12,32.04,32.11,24500.0,26.4154,26.4814,26.4154,26.4731,24500.0
2014-06-05 12:30:00,32.09,32.12,32.04,32.1,24500.0,26.4567,26.4814,26.4154,26.4649,24500.0
2014-06-05 13:00:00,32.1,32.1,31.99,32.0,40200.0,26.4649,26.4649,26.3742,26.3825,40200.0
2014-06-05 13:30:00,31.99,32.01,31.96,31.97,12700.0,26.3742,26.3907,26.3495,26.3577,12700.0
2014-06-05 14:00:00,31.97,32.03,31.96,31.97,15300.0,26.3577,26.4072,26.3495,26.3577,15300.0
2014-06-05 14:30:00,31.97,32.0,31.97,31.97,25100.0,26.3577,26.3825,26.3577,26.3577,25100.0
2014-06-05 15:00:00,31.97,31.98,31.87,31.9,32900.0,26.3577,26.366,26.2753,26.3,32900.0
2014-06-05 15:30:00,31.9,31.93,31.88,31.93,67800.0,26.3,26.3247,26.2835,26.3247,67800.0
2014-06-06 09:30:00,31.85,31.98,31.78,31.89,26100.0,26.2588,26.366,26.2011,26.2918,26100.0
2014-06-06 10:00:00,31.92,31.97,31.82,31.9,16300.0,26.3165,26.3577,26.2341,26.3,16300.0
2014-06-06 10:30:00,31.9,31.91,31.8,31.84,11300.0,26.3,26.3083,26.2176,26.2505,11300.0
2014-06-06 11:00:00,31.85,31.89,31.84,31.86,16700.0,26.2588,26.2918,26.2505,26.267,16700.0
2014-06-06 11:30:00,31.85,31.88,31.83,31.83,11000.0,26.2588,26.2835,26.2423,26.2423,11000.0
2014-06-06 12:00:00,31.83,31.83,31.8,31.81,7400.0,26.2423,26.2423,26.2176,26.2258,7400.0
2014-06-06 12:30:00,31.82,31.84,31.8,31.83,10500.0,26.2341,26.2505,26.2176,26.2423,10500.0
2014-06-06 13:00:00,31.82,31.86,31.79,31.85,27800.0,26.2341,26.267,26.2093,26.2588,27800.0
2014-06-06 13:30:00,31.84,31.88,31.84,31.87,13300.0,26.2505,26.2835,26.2505,26.2753,13300.0
2014-06-06 14:00:00,31.87,31.9,31.86,31.89,15100.0,26.2753,26.3,26.267,26.2918,15100.0
2014-06-06 14:30:00,31.88,31.89,31.87,31.89,14000.0,26.2835,26.2918,26.2753,26.2918,14000.0
2014-06-06 15:00:00,31.89,31.89,31.86,31.87,20900.0,26.2918,26.2918,26.267,26.2753,20900.0
2014-06-06 15:30:00,31.88,31.89,31.85,31.89,101900.0,26.2835,26.2918,26.2588,26.2918,101900.0
2014-06-09 09:30:00,31.81,32.06,31.79,32.04,49500.0,26.2258,26.4319,26.2093,26.4154,49500.0
2014-06-09 10:00:00,32.03,32.04,31.98,32.01,35000.0,26.4072,26.4154,26.366,26.3907,35000.0
2014-06-09 10:30:00,32.01,32.04,31.99,32.02,52100.0,26.3907,26.4154,26.3742,26.3989,52100.0
2014-06-09 11:00:00,32.03,32.11,32.03,32.11,8800.0,26.4072,26.4731,26.4072,26.4731,8800.0
2014-06-09 11:30:00,32.11,32.14,32.08,32.08,10700.0,26.4731,26.4979,26.4484,26.4484,10700.0
2014-06-09 12:00:00,32.07,32.13,32.0,32.12,67300.0,26.4402,26.4896,26.3825,26.4814,67300.0
2014-06-09 12:30:00,32.12,32.15,32.02,32.03,22400.0,26.4814,26.5061,26.3989,26.4072,22400.0
2014-06-09 13:00:00,32.04,32.05,31.98,31.98,10600.0,26.4154,26.4237,26.366,26.366,10600.0
2014-06-09 13:30:00,31.98,31.99,31.95,31.97,11900.0,26.366,26.3742,26.3412,26.3577,11900.0
2014-06-09 14:00:00,31.96,31.98,31.9,31.94,23200.0,26.3495,26.366,26.3,26.333,23200.0
2014-06-09 14:30:00,31.94,32.01,31.93,32.01,19600.0,26.333,26.3907,26.3247,26.3907,19600.0
2014-06-09 15:00:00,32.01,32.16,32.0,32.09,27400.0,26.3907,26.5144,26.3825,26.4567,27400.0
2014-06-09 15:30:00,32.09,32.21,32.05,32.2,82500.0,26.4567,26.5556,26.4237,26.5473,82500.0
2014-06-10 09:30:00,32.18,32.23,31.97,32.07,16700.0,26.5309,26.5721,26.3577,26.4402,16700.0
2014-06-10 10:00:00,32.09,32.12,32.01,32.11,14300.0,26.4567,26.4814,26.3907,26.4731,14300.0
2014-06-10 10:30:00,32.12,32.12,32.03,32.09,10000.0,26.4814,26.4814,26.4072,26.4567,10000.0
2014-06-10 11:00:00,32.08,32.08,31.97,32.01,12700.0,26.4484,26.4484,26.3577,26.3907,12700.0
2014-06-10 11:30:00,32.0,32.01,31.92,31.92,12300.0,26.3825,26.3907,26.3165,26.3165,12300.0
2014-06-10 12:00:00,31.92,31.99,31.91,31.99,13000.0,26.3165,26.3742,26.3083,26.3742,13000.0
2014-06-10 12:30:00,31.99,32.03,31.98,32.0,9800.0,26.3742,26.4072,26.366,26.3825,9800.0
2014-06-10 13:00:00,32.0,32.0,31.97,32.0,11200.0,26.3825,26.3825,26.3577,26.3825,11200.0
2014-06-10 13:30:00,32.01,32.05,31.98,32.04,13600.0,26.3907,26.4237,26.366,26.4154,13600.0
2014-06-10 14:00:00,32.04,32.05,32.0,32.01,13800.0,26.4154,26.4237,26.3825,26.3907,13800.0
2014-06-10 14:30:00,32.02,32.04,32.0,32.03,16000.0,26.3989,26.4154,26.3825,26.4072,16000.0
2014-06-10 15:00:00,32.03,32.03,31.98,32.0,28500.0,26.4072,26.4072,26.366,26.3825,28500.0
2014-06-10 15:30:00,32.01,32.04,31.99,32.03,95600.0,26.3907,26.4154,26.3742,26.4072,95600.0
2014-06-11 09:30:00,31.88,32.05,31.88,31.98,28100.0,26.2835,26.4237,26.2835,26.366,28100.0
2014-06-11 10:00:00,31.97,32.0,31.89,31.89,18800.0,26.3577,26.3825,26.2918,26.2918,18800.0
2014-06-11 10:30:00,31.91,31.93,31.86,31.88,21100.0,26.3083,26.3247,26.267,26.2835,21100.0
2014-06-11 11:00:00,31.89,31.97,31.87,31.93,26800.0,26.2918,26.3577,26.2753,26.3247,26800.0
2014-06-11 11:30:00,31.93,31.96,31.89,31.94,26600.0,26.3247,26.3495,26.2918,26.333,26600.0
2014-06-11 12:00:00,31.94,31.94,31.9,31.91,22200.0,26.333,26.333,26.3,26.3083,22200.0
2014-06-11 12:30:00,31.9,31.93,31.9,31.91,9300.0,26.3,26.3247,26.3,26.3083,9300.0
2014-06-11 13:00:00,31.9,31.92,31.9,31.92,14600.0,26.3,26.3165,26.3,26.3165,14600.0
2014-06-11 13:30:00,31.92,31.92,31.9,31.91,14400.0,26.3165,26.3165,26.3,26.3083,14400.0
2014-06-11 14:00:00,31.91,31.94,31.89,31.94,22700.0,26.3083,26.333,26.2918,26.333,22700.0
2014-06-11 14:30:00,31.94,31.95,31.9,31.95,15900.0,26.333,26.3412,26.3,26.3412,15900.0
2014-06-11 15:00:00,31.95,31.96,31.9,31.93,18800.0,26.3412,26.3495,26.3,26.3247,18800.0
2014-06-11 15:30:00,31.94,31.95,31.9,31.9,50900.0,26.333,26.3412,26.3,26.3,50900.0
2014-06-12 09:30:00,31.9,31.95,31.85,31.95,51000.0,26.3,26.3412,26.2588,26.3412,51000.0
2014-06-12 10:00:00,31.92,32.04,31.89,31.93,34100.0,26.3165,26.4154,26.2918,26.3247,34100.0
2014-06-12 10:30:00,31.93,31.97,31.89,31.96,23300.0,26.3247,26.3577,26.2918,26.3495,23300.0
2014-06-12 11:00:00,31.96,32.03,31.94,31.96,23900.0,26.3495,26.4072,26.333,26.3495,23900.0
2014-06-12 11:30:00,31.94,31.96,31.9,31.9,18000.0,26.333,26.3495,26.3,26.3,18000.0
2014-06-12 12:00:00,31.9,32.0,31.9,31.98,27700.0,26.3,26.3825,26.3,26.366,27700.0
2014-06-12 12:30:00,31.95,31.97,31.9,31.93,42200.0,26.3412,26.3577,26.3,26.3247,42200.0
2014-06-12 13:00:00,31.93,32.0,31.91,31.99,75100.0,26.3247,26.3825,26.3083,26.3742,75100.0
2014-06-12 13:30:00,31.99,32.0,31.87,31.92,54500.0,26.3742,26.3825,26.2753,26.3165,54500.0
2014-06-12 14:00:00,31.92,32.0,31.89,31.94,34500.0,26.3165,26.3825,26.2918,26.333,34500.0
2014-06-12 14:30:00,31.94,31.95,31.88,31.92,49100.0,26.333,26.3412,26.2835,26.3165,49100.0
2014-06-12 15:00:00,31.93,31.95,31.9,31.92,30000.0,26.3247,26.3412,26.3,26.3165,30000.0
2014-06-12 15:30:00,31.92,32.03,31.91,32.0,74300.0,26.3165,26.4072,26.3083,26.3825,74300.0
2014-06-13 09:30:00,32.04,32.16,31.8,31.95,18500.0,26.4154,26.5144,26.2176,26.3412,18500.0
2014-06-13 10:00:00,31.93,31.97,31.84,31.96,27800.0,26.3247,26.3577,26.2505,26.3495,27800.0
2014-06-13 10:30:00,31.95,32.1,31.95,31.98,17600.0,26.3412,26.4649,26.3412,26.366,17600.0
2014-06-13 11:00:00,31.97,32.0,31.89,31.99,23400.0,26.3577,26.3825,26.2918,26.3742,23400.0
2014-06-13 11:30:00,32.0,32.07,31.99,32.04,28800.0,26.3825,26.4402,26.3742,26.4154,28800.0
2014-06-13 12:00:00,32.05,32.17,32.04,32.16,36600.0,26.4237,26.5226,26.4154,26.5144,36600.0
2014-06-13 12:30:00,32.16,32.2,32.1,32.18,13700.0,26.5144,26.5473,26.4649,26.5309,13700.0
2014-06-13 13:00:00,32.19,32.24,32.18,32.23,16500.0,26.5391,26.5803,26.5309,26.5721,16500.0
2014-06-13 13:30:00,32.24,32.27,32.24,32.25,19500.0,26.5803,26.6051,26.5803,26.5886,19500.0
2014-06-13 14:00:00,32.25,32.27,32.24,32.25,15700.0,26.5886,26.6051,26.5803,26.5886,15700.0
2014-06-13 14:30:00,32.24,32.3,32.24,32.26,20400.0,26.5803,26.6298,26.5803,26.5968,20400.0
2014-06-13 15:00:00,32.27,32.39,32.26,32.33,50700.0,26.6051,26.704,26.5968,26.6545,50700.0
2014-06-13 15:30:00,32.32,32.4,32.27,32.4,151000.0,26.6463,26.7122,26.6051,26.7122,151000.0
2014-06-16 09:30:00,32.43,32.54,32.22,32.54,31400.0,26.737,26.8277,26.5638,26.8277,31400.0
2014-06-16 10:00:00,32.51,32.69,32.51,32.68,38900.0,26.8029,26.9513,26.8029,26.9431,38900.0
2014-06-16 10:30:00,32.67,32.72,32.64,32.66,40000.0,26.9348,26.9761,26.9101,26.9266,40000.0
2014-06-16 11:00:00,32.67,32.67,32.6,32.62,42300.0,26.9348,26.9348,26.8771,26.8936,42300.0
2014-06-16 11:30:00,32.62,32.66,32.59,32.62,52400.0,26.8936,26.9266,26.8689,26.8936,52400.0
2014-06-16 12:00:00,32.62,32.65,32.62,32.65,17000.0,26.8936,26.9183,26.8936,26.9183,17000.0
2014-06-16 12:30:00,32.64,32.66,32.63,32.65,30400.0,26.9101,26.9266,26.9019,26.9183,30400.0
2014-06-16 13:00:00,32.66,32.66,32.62,32.65,15300.0,26.9266,26.9266,26.8936,26.9183,15300.0
2014-06-16 13:30:00,32.64,32.66,32.62,32.64,33900.0,26.9101,26.9266,26.8936,26.9101,33900.0
2014-06-16 14:00:00,32.64,32.65,32.61,32.63,19400.0,26.9101,26.9183,26.8854,26.9019,19400.0
2014-06-16 14:30:00,32.64,32.64,32.61,32.62,29600.0,26.9101,26.9101,26.8854,26.8936,29600.0
2014-06-16 15:00:00,32.62,32.68,32.61,32.66,36800.0,26.8936,26.9431,26.8854,26.9266,36800.0
2014-06-16 15:30:00,32.66,32.8,32.64,32.8,120300.0,26.9266,27.042,26.9101,27.042,120300.0
2014-06-17 09:30:00,32.72,33.19,32.59,33.15,67000.0,26.9761,27.3635,26.8689,27.3306,67000.0
2014-06-17 10:00:00,33.13,33.33,33.13,33.28,114800.0,27.3141,27.479,27.3141,27.4377,114800.0
2014-06-17 10:30:00,33.28,33.31,33.09,33.16,48100.0,27.4377,27.4625,27.2811,27.3388,48100.0
2014-06-17 11:00:00,33.15,33.16,33.09,33.14,53200.0,27.3306,27.3388,27.2811,27.3223,53200.0
2014-06-17 11:30:00,33.14,33.17,33.04,33.11,100900.0,27.3223,27.3471,27.2399,27.2976,100900.0
2014-06-17 12:00:00,33.11,33.16,33.08,33.16,32000.0,27.2976,27.3388,27.2729,27.3388,32000.0
2014-06-17 12:30:00,33.15,33.23,33.14,33.21,51600.0,27.3306,27.3965,27.3223,27.38,51600.0
2014-06-17 13:00:00,33.21,33.29,33.18,33.27,35400.0,27.38,27.446,27.3553,27.4295,35400.0
2014-06-17 13:30:00,33.27,33.29,33.23,33.26,38900.0,27.4295,27.446,27.3965,27.4213,38900.0
2014-06-17 14:00:00,33.25,33.25,33.19,33.21,71300.0,27.413,27.413,27.3635,27.38,71300.0
2014-06-17 14:30:00,33.21,33.25,33.2,33.24,54800.0,27.38,27.413,27.3718,27.4048,54800.0
2014-06-17 15:00:00,33.23,33.24,33.16,33.24,72500.0,27.3965,27.4048,27.3388,27.4048,72500.0
2014-06-17 15:30:00,33.24,33.29,33.16,33.28,268400.0,27.4048,27.446,27.3388,27.4377,268400.0
2014-06-18 09:30:00,33.19,33.36,32.89,33.3,31600.0,27.3635,27.5037,27.1162,27.4542,31600.0
2014-06-18 10:00:00,33.28,33.32,33.22,33.3,27600.0,27.4377,27.4707,27.3883,27.4542,27600.0
2014-06-18 10:30:00,33.3,33.34,33.28,33.3,33000.0,27.4542,27.4872,27.4377,27.4542,33000.0
2014-06-18 11:00:00,33.3,33.34,33.28,33.31,22700.0,27.4542,27.4872,27.4377,27.4625,22700.0
2014-06-18 11:30:00,33.31,33.36,33.3,33.34,27600.0,27.4625,27.5037,27.4542,27.4872,27600.0
2014-06-18 12:00:00,33.33,33.4,33.33,33.39,24900.0,27.479,27.5367,27.479,27.5284,24900.0
2014-06-18 12:30:00,33.39,33.42,33.37,33.38,44700.0,27.5284,27.5532,27.512,27.5202,44700.0
2014-06-18 13:00:00,33.37,33.4,33.3,33.3,59500.0,27.512,27.5367,27.4542,27.4542,59500.0
2014-06-18 13:30:00,33.3,33.36,33.25,33.36,56300.0,27.4542,27.5037,27.413,27.5037,56300.0
2014-06-18 14:00:00,33.33,33.42,33.3,33.38,33700.0,27.479,27.5532,27.4542,27.5202,33700.0
2014-06-18 14:30:00,33.38,33.43,33.35,33.4,31400.0,27.5202,27.5614,27.4955,27.5367,31400.0
2014-06-18 15:00:00,33.41,33.48,33.4,33.47,32900.0,27.5449,27.6026,27.5367,27.5944,32900.0
2014-06-18 15:30:00,33.47,33.61,33.45,33.57,161000.0,27.5944,27.7098,27.5779,27.6768,161000.0
2014-06-19 09:30:00,33.64,33.75,33.53,33.6,14500.0,27.7346,27.8252,27.6439,27.7016,14500.0
2014-06-19 10:00:00,33.6,33.72,33.54,33.67,32100.0,27.7016,27.8005,27.6521,27.7593,32100.0
2014-06-19 10:30:00,33.67,33.79,33.64,33.69,34900.0,27.7593,27.8582,27.7346,27.7758,34900.0
2014-06-19 11:00:00,33.69,33.72,33.45,33.49,126000.0,27.7758,27.8005,27.5779,27.6109,126000.0
2014-06-19 11:30:00,33.49,33.51,33.46,33.49,31400.0,27.6109,27.6274,27.5862,27.6109,31400.0
2014-06-19 12:00:00,33.49,33.52,33.48,33.51,21700.0,27.6109,27.6356,27.6026,27.6274,21700.0
2014-06-19 12:30:00,33.5,33.53,33.5,33.51,14600.0,27.6191,27.6439,27.6191,27.6274,14600.0
2014-06-19 13:00:00,33.51,33.52,33.38,33.44,27100.0,27.6274,27.6356,27.5202,27.5697,27100.0
2014-06-19 13:30:00,33.45,33.47,33.41,33.47,19600.0,27.5779,27.5944,27.5449,27.5944,19600.0
2014-06-19 14:00:00,33.46,33.52,33.45,33.49,21500.0,27.5862,27.6356,27.5779,27.6109,21500.0
2014-06-19 14:30:00,33.49,33.53,33.47,33.5,48900.0,27.6109,27.6439,27.5944,27.6191,48900.0
2014-06-19 15:00:00,33.5,33.53,33.43,33.5,45000.0,27.6191,27.6439,27.5614,27.6191,45000.0
2014-06-19 15:30:00,33.51,33.55,33.47,33.53,169100.0,27.6274,27.6604,27.5944,27.6439,169100.0
2014-06-20 09:30:00,33.52,33.55,33.28,33.29,89800.0,27.6356,27.6604,27.4377,27.446,89800.0
2014-06-20 10:00:00,33.32,33.32,33.18,33.2,49000.0,27.4707,27.4707,27.3553,27.3718,49000.0
2014-06-20 10:30:00,33.19,33.37,33.19,33.35,46200.0,27.3635,27.512,27.3635,27.4955,46200.0
2014-06-20 11:00:00,33.35,33.36,33.23,33.31,30200.0,27.4955,27.5037,27.3965,27.4625,30200.0
2014-06-20 11:30:00,33.31,33.37,33.28,33.31,21500.0,27.4625,27.512,27.4377,27.4625,21500.0
2014-06-20 12:00:00,33.32,33.35,33.21,33.23,41300.0,27.4707,27.4955,27.38,27.3965,41300.0
2014-06-20 12:30:00,33.22,33.27,33.14,33.24,41600.0,27.3883,27.4295,27.3223,27.4048,41600.0
2014-06-20 13:00:00,33.26,33.32,33.2,33.25,27200.0,27.4213,27.4707,27.3718,27.413,27200.0
2014-06-20 13:30:00,33.26,33.32,33.24,33.29,72700.0,27.4213,27.4707,27.4048,27.446,72700.0
2014-06-20 14:00:00,33.28,33.31,33.1,33.1,54900.0,27.4377,27.4625,27.2893,27.2893,54900.0
2014-06-20 14:30:00,33.1,33.2,33.06,33.16,31800.0,27.2893,27.3718,27.2564,27.3388,31800.0
2014-06-20 15:00:00,33.16,33.19,33.14,33.18,46100.0,27.3388,27.3635,27.3223,27.3553,46100.0
2014-06-20 15:30:00,33.17,33.28,33.16,33.28,138400.0,27.3471,27.4377,27.3388,27.4377,138400.0
2014-06-23 09:30:00,33.29,33.32,33.02,33.05,31600.0,27.446,27.4707,27.2234,27.2481,31600.0
2014-06-23 10:00:00,33.08,33.27,33.04,33.25,42000.0,27.2729,27.4295,27.2399,27.413,42000.0
2014-06-23 10:30:00,33.22,33.31,33.15,33.28,27600.0,27.3883,27.4625,27.3306,27.4377,27600.0
2014-06-23 11:00:00,33.28,33.3,33.19,33.27,36400.0,27.4377,27.4542,27.3635,27.4295,36400.0
2014-06-23 11:30:00,33.27,33.33,33.23,33.27,37400.0,27.4295,27.479,27.3965,27.4295,37400.0
2014-06-23 12:00:00,33.27,33.33,33.27,33.3,94700.0,27.4295,27.479,27.4295,27.4542,94700.0
2014-06-23 12:30:00,33.3,33.31,33.2,33.25,98300.0,27.4542,27.4625,27.3718,27.413,98300.0
2014-06-23 13:00:00,33.25,33.25,33.08,33.09,23500.0,27.413,27.413,27.2729,27.2811,23500.0
2014-06-23 13:30:00,33.09,33.12,32.98,32.98,86000.0,27.2811,27.3058,27.1904,27.1904,86000.0
2014-06-23 14:00:00,32.99,33.08,32.98,33.08,14100.0,27.1987,27.2729,27.1904,27.2729,14100.0
2014-06-23 14:30:00,33.08,33.09,33.04,33.07,21900.0,27.2729,27.2811,27.2399,27.2646,21900.0
2014-06-23 15:00:00,33.07,33.1,33.02,33.02,44500.0,27.2646,27.2893,27.2234,27.2234,44500.0
2014-06-23 15:30:00,33.02,33.15,33.02,33.13,148400.0,27.2234,27.3306,27.2234,27.3141,148400.0
2014-06-24 09:30:00,33.14,33.23,32.95,33.2,18100.0,27.3223,27.3965,27.1657,27.3718,18100.0
2014-06-24 10:00:00,33.22,33.35,33.19,33.33,26400.0,27.3883,27.4955,27.3635,27.479,26400.0
2014-06-24 10:30:00,33.32,33.41,33.32,33.41,20400.0,27.4707,27.5449,27.4707,27.5449,20400.0
2014-06-24 11:00:00,33.42,33.47,33.39,33.46,24200.0,27.5532,27.5944,27.5284,27.5862,24200.0
2014-06-24 11:30:00,33.45,33.5,33.44,33.48,13200.0,27.5779,27.6191,27.5697,27.6026,13200.0
2014-06-24 12:00:00,33.48,33.51,33.47,33.51,9400.0,27.6026,27.6274,27.5944,27.6274,9400.0
2014-06-24 12:30:00,33.5,33.6,33.49,33.51,49500.0,27.6191,27.7016,27.6109,27.6274,49500.0
2014-06-24 13:00:00,33.52,33.54,33.46,33.5,28800.0,27.6356,27.6521,27.5862,27.6191,28800.0
2014-06-24 13:30:00,33.5,33.67,33.5,33.66,56200.0,27.6191,27.7593,27.6191,27.751,56200.0
2014-06-24 14:00:00,33.65,33.74,33.64,33.66,39400.0,27.7428,27.817,27.7346,27.751,39400.0
2014-06-24 14:30:00,33.66,33.79,33.63,33.77,52600.0,27.751,27.8582,27.7263,27.8417,52600.0
2014-06-24 15:00:00,33.77,33.79,33.69,33.75,78900.0,27.8417,27.8582,27.7758,27.8252,78900.0
2014-06-24 15:30:00,33.75,33.84,33.75,33.77,127000.0,27.8252,27.8994,27.8252,27.8417,127000.0
2014-06-25 09:30:00,33.67,33.88,33.63,33.85,36800.0,27.7593,27.9324,27.7263,27.9077,36800.0
2014-06-25 10:00:00,33.81,34.18,33.72,34.03,52000.0,27.8747,28.1798,27.8005,28.0561,52000.0
2014-06-25 10:30:00,34.04,34.18,34.04,34.15,55300.0,28.0643,28.1798,28.0643,28.155,55300.0
2014-06-25 11:00:00,34.12,34.14,34.0,34.1,45100.0,28.1303,28.1468,28.0314,28.1138,45100.0
2014-06-25 11:30:00,34.1,34.12,33.95,34.07,57100.0,28.1138,28.1303,27.9901,28.0891,57100.0
2014-06-25 12:00:00,34.07,34.13,33.96,33.97,46800.0,28.0891,28.1385,27.9984,28.0066,46800.0
2014-06-25 12:30:00,33.96,33.97,33.85,33.85,40100.0,27.9984,28.0066,27.9077,27.9077,40100.0
2014-06-25 13:00:00,33.85,34.07,33.85,34.02,45200.0,27.9077,28.0891,27.9077,28.0478,45200.0
2014-06-25 13:30:00,34.03,34.08,34.01,34.06,46300.0,28.0561,28.0973,28.0396,28.0808,46300.0
2014-06-25 14:00:00,34.06,34.15,34.01,34.11,43700.0,28.0808,28.155,28.0396,28.122,43700.0
2014-06-25 14:30:00,34.1,34.14,33.81,33.86,156200.0,28.1138,28.1468,27.8747,27.9159,156200.0
2014-06-25 15:00:00,33.87,34.01,33.87,34.0,105500.0,27.9242,28.0396,27.9242,28.0314,105500.0
2014-06-25 15:30:00,34.0,34.13,33.96,34.12,146600.0,28.0314,28.1385,27.9984,28.1303,146600.0
2014-06-26 09:30:00,34.03,34.37,34.03,34.27,88900.0,28.0561,28.3364,28.0561,28.254,88900.0
2014-06-26 10:00:00,34.28,34.36,34.25,34.35,24400.0,28.2622,28.3282,28.2375,28.3199,24400.0
2014-06-26 10:30:00,34.33,34.53,34.31,34.53,35200.0,28.3034,28.4683,28.2869,28.4683,35200.0
2014-06-26 11:00:00,34.53,34.68,34.5,34.66,74800.0,28.4683,28.592,28.4436,28.5755,74800.0
2014-06-26 11:30:00,34.65,34.67,34.62,34.64,37900.0,28.5672,28.5837,28.5425,28.559,37900.0
2014-06-26 12:00:00,34.64,34.67,34.58,34.58,17600.0,28.559,28.5837,28.5095,28.5095,17600.0
2014-06-26 12:30:00,34.59,34.6,34.49,34.5,17500.0,28.5178,28.526,28.4353,28.4436,17500.0
2014-06-26 13:00:00,34.51,34.66,34.5,34.63,24200.0,28.4518,28.5755,28.4436,28.5508,24200.0
2014-06-26 13:30:00,34.64,34.65,34.55,34.55,17700.0,28.559,28.5672,28.4848,28.4848,17700.0
2014-06-26 14:00:00,34.56,34.57,34.5,34.53,22300.0,28.493,28.5013,28.4436,28.4683,22300.0
2014-06-26 14:30:00,34.53,34.57,34.5,34.5,32700.0,28.4683,28.5013,28.4436,28.4436,32700.0
2014-06-26 15:00:00,34.5,34.58,34.49,34.55,39200.0,28.4436,28.5095,28.4353,28.4848,39200.0
2014-06-26 15:30:00,34.55,34.62,34.55,34.62,114100.0,28.4848,28.5425,28.4848,28.5425,114100.0
2014-06-27 09:30:00,34.5,34.69,34.33,34.58,74800.0,28.4436,28.6002,28.3034,28.5095,74800.0
2014-06-27 10:00:00,34.58,34.7,34.55,34.69,52700.0,28.5095,28.6085,28.4848,28.6002,52700.0
2014-06-27 10:30:00,34.66,34.83,34.59,34.83,77500.0,28.5755,28.7156,28.5178,28.7156,77500.0
2014-06-27 11:00:00,34.83,34.85,34.68,34.76,43500.0,28.7156,28.7321,28.592,28.6579,43500.0
2014-06-27 11:30:00,34.76,34.79,34.73,34.79,16800.0,28.6579,28.6827,28.6332,28.6827,16800.0
2014-06-27 12:00:00,34.77,34.8,34.75,34.8,14400.0,28.6662,28.6909,28.6497,28.6909,14400.0
2014-06-27 12:30:00,34.79,34.87,34.78,34.87,24100.0,28.6827,28.7486,28.6744,28.7486,24100.0
2014-06-27 13:00:00,34.86,34.88,34.79,34.87,27100.0,28.7404,28.7569,28.6827,28.7486,27100.0
2014-06-27 13:30:00,34.87,34.91,34.85,34.85,28400.0,28.7486,28.7816,28.7321,28.7321,28400.0
2014-06-27 14:00:00,34.86,34.96,34.85,34.86,43700.0,28.7404,28.8228,28.7321,28.7404,43700.0
2014-06-27 14:30:00,34.86,34.92,34.86,34.87,19700.0,28.7404,28.7899,28.7404,28.7486,19700.0
2014-06-27 15:00:00,34.87,34.97,34.87,34.95,46700.0,28.7486,28.8311,28.7486,28.8146,46700.0
2014-06-27 15:30:00,34.94,35.01,34.93,35.01,177800.0,28.8063,28.8641,28.7981,28.8641,177800.0
2014-06-30 09:30:00,34.95,35.12,34.83,35.0,64600.0,28.8146,28.9547,28.7156,28.8558,64600.0
2014-06-30 10:00:00,35.02,35.18,34.97,35.13,51100.0,28.8723,29.0042,28.8311,28.963,51100.0
2014-06-30 10:30:00,35.13,35.16,34.97,35.08,46900.0,28.963,28.9877,28.8311,28.9218,46900.0
2014-06-30 11:00:00,35.07,35.12,35.02,35.11,61100.0,28.9135,28.9547,28.8723,28.9465,61100.0
2014-06-30 11:30:00,35.11,35.19,35.1,35.19,29900.0,28.9465,29.0125,28.9383,29.0125,29900.0
2014-06-30 12:00:00,35.19,35.25,35.19,35.24,104600.0,29.0125,29.0619,29.0125,29.0537,104600.0
2014-06-30 12:30:00,35.25,35.33,35.25,35.31,31000.0,29.0619,29.1279,29.0619,29.1114,31000.0
2014-06-30 13:00:00,35.31,35.32,35.31,35.31,36900.0,29.1114,29.1196,29.1114,29.1114,36900.0
2014-06-30 13:30:00,35.31,35.32,35.22,35.22,112500.0,29.1114,29.1196,29.0372,29.0372,112500.0
2014-06-30 14:00:00,35.22,35.23,35.08,35.08,50100.0,29.0372,29.0454,28.9218,28.9218,50100.0
2014-06-30 14:30:00,35.08,35.14,35.05,35.12,58200.0,28.9218,28.9712,28.897,28.9547,58200.0
2014-06-30 15:00:00,35.11,35.28,35.09,35.25,89300.0,28.9465,29.0867,28.93,29.0619,89300.0
2014-06-30 15:30:00,35.25,35.37,35.22,35.36,224400.0,29.0619,29.1609,29.0372,29.1526,224400.0
2014-07-01 09:30:00,35.35,35.54,35.3,35.44,62300.0,29.1444,29.301,29.1031,29.2186,62300.0
2014-07-01 10:00:00,35.45,35.58,35.4,35.55,60500.0,29.2268,29.334,29.1856,29.3093,60500.0
2014-07-01 10:30:00,35.56,35.8,35.56,35.75,68800.0,29.3175,29.5154,29.3175,29.4741,68800.0
2014-07-01 11:00:00,35.73,35.77,35.64,35.72,47600.0,29.4577,29.4906,29.3835,29.4494,47600.0
2014-07-01 11:30:00,35.73,35.76,35.7,35.7,133100.0,29.4577,29.4824,29.4329,29.4329,133100.0
2014-07-01 12:00:00,35.71,35.73,35.69,35.7,42200.0,29.4412,29.4577,29.4247,29.4329,42200.0
2014-07-01 12:30:00,35.7,35.73,35.69,35.71,72700.0,29.4329,29.4577,29.4247,29.4412,72700.0
2014-07-01 13:00:00,35.71,35.73,35.61,35.61,79300.0,29.4412,29.4577,29.3587,29.3587,79300.0
2014-07-01 13:30:00,35.63,35.73,35.6,35.72,67000.0,29.3752,29.4577,29.3505,29.4494,67000.0
2014-07-01 14:00:00,35.73,35.74,35.64,35.64,36100.0,29.4577,29.4659,29.3835,29.3835,36100.0
2014-07-01 14:30:00,35.64,35.75,35.64,35.75,55700.0,29.3835,29.4741,29.3835,29.4741,55700.0
2014-07-01 15:00:00,35.74,35.75,35.7,35.72,69300.0,29.4659,29.4741,29.4329,29.4494,69300.0
2014-07-01 15:30:00,35.72,35.75,35.7,35.72,138300.0,29.4494,29.4741,29.4329,29.4494,138300.0
2014-07-02 09:30:00,35.72,35.96,35.63,35.69,204100.0,29.4494,29.6473,29.3752,29.4247,204100.0
2014-07-02 10:00:00,35.68,35.68,35.45,35.45,120000.0,29.4164,29.4164,29.2268,29.2268,120000.0
2014-07-02 10:30:00,35.45,35.45,35.29,35.37,80700.0,29.2268,29.2268,29.0949,29.1609,80700.0
2014-07-02 11:00:00,35.38,35.42,35.3,35.32,36600.0,29.1691,29.2021,29.1031,29.1196,36600.0
2014-07-02 11:30:00,35.31,35.37,35.28,35.37,133500.0,29.1114,29.1609,29.0867,29.1609,133500.0
2014-07-02 12:00:00,35.37,35.48,35.35,35.48,24200.0,29.1609,29.2515,29.1444,29.2515,24200.0
2014-07-02 12:30:00,35.48,35.52,35.46,35.47,35000.0,29.2515,29.2845,29.2351,29.2433,35000.0
2014-07-02 13:00:00,35.48,35.51,35.41,35.51,25100.0,29.2515,29.2763,29.1938,29.2763,25100.0
2014-07-02 13:30:00,35.51,35.58,35.48,35.53,38300.0,29.2763,29.334,29.2515,29.2928,38300.0
2014-07-02 14:00:00,35.55,35.61,35.48,35.48,36300.0,29.3093,29.3587,29.2515,29.2515,36300.0
2014-07-02 14:30:00,35.48,35.5,35.43,35.48,42000.0,29.2515,29.268,29.2103,29.2515,42000.0
2014-07-02 15:00:00,35.47,35.5,35.43,35.44,75800.0,29.2433,29.268,29.2103,29.2186,75800.0
2014-07-02 15:30:00,35.45,35.6,35.44,35.51,203000.0,29.2268,29.3505,29.2186,29.2763,203000.0
2014-07-03 09:30:00,35.51,35.51,35.22,35.37,76200.0,29.2763,29.2763,29.0372,29.1609,76200.0
2014-07-03 10:00:00,35.37,35.44,35.32,35.44,19400.0,29.1609,29.2186,29.1196,29.2186,19400.0
2014-07-03 10:30:00,35.45,35.5,35.42,35.47,22800.0,29.2268,29.268,29.2021,29.2433,22800.0
2014-07-03 11:00:00,35.47,35.47,35.4,35.43,29100.0,29.2433,29.2433,29.1856,29.2103,29100.0
2014-07-03 11:30:00,35.43,35.52,35.41,35.51,32800.0,29.2103,29.2845,29.1938,29.2763,32800.0
2014-07-03 12:00:00,35.51,35.7,35.49,35.7,48200.0,29.2763,29.4329,29.2598,29.4329,48200.0
2014-07-03 12:30:00,35.7,35.72,35.56,35.59,102100.0,29.4329,29.4494,29.3175,29.3422,102100.0
2014-07-07 09:30:00,34.91,34.92,34.33,34.52,235800.0,28.7816,28.7899,28.3034,28.4601,235800.0
2014-07-07 10:00:00,34.52,34.75,34.46,34.73,70600.0,28.4601,28.6497,28.4106,28.6332,70600.0
2014-07-07 10:30:00,34.73,34.81,34.73,34.77,49400.0,28.6332,28.6992,28.6332,28.6662,49400.0
2014-07-07 11:00:00,34.76,34.81,34.71,34.8,35500.0,28.6579,28.6992,28.6167,28.6909,35500.0
2014-07-07 11:30:00,34.81,34.83,34.73,34.76,28700.0,28.6992,28.7156,28.6332,28.6579,28700.0
2014-07-07 12:00:00,34.76,34.81,34.73,34.78,51900.0,28.6579,28.6992,28.6332,28.6744,51900.0
2014-07-07 12:30:00,34.77,34.81,34.74,34.75,34800.0,28.6662,28.6992,28.6414,28.6497,34800.0
2014-07-07 13:00:00,34.76,34.79,34.73,34.75,94900.0,28.6579,28.6827,28.6332,28.6497,94900.0
2014-07-07 13:30:00,34.75,34.78,34.73,34.76,67000.0,28.6497,28.6744,28.6332,28.6579,67000.0
2014-07-07 14:00:00,34.76,34.8,34.75,34.75,198900.0,28.6579,28.6909,28.6497,28.6497,198900.0
2014-07-07 14:30:00,34.76,34.76,34.73,34.76,61000.0,28.6579,28.6579,28.6332,28.6579,61000.0
2014-07-07 15:00:00,34.76,34.8,34.74,34.78,63400.0,28.6579,28.6909,28.6414,28.6744,63400.0
2014-07-07 15:30:00,34.77,34.84,34.77,34.82,167600.0,28.6662,28.7239,28.6662,28.7074,167600.0
2014-07-08 09:30:00,34.6,34.6,34.35,34.51,86700.0,28.526,28.526,28.3199,28.4518,86700.0
2014-07-08 10:00:00,34.5,34.53,34.37,34.42,62600.0,28.4436,28.4683,28.3364,28.3776,62600.0
2014-07-08 10:30:00,34.42,34.42,34.29,34.4,121000.0,28.3776,28.3776,28.2704,28.3611,121000.0
2014-07-08 11:00:00,34.39,34.4,34.14,34.15,41900.0,28.3529,28.3611,28.1468,28.155,41900.0
2014-07-08 11:30:00,34.16,34.27,34.16,34.17,99000.0,28.1633,28.254,28.1633,28.1715,99000.0
2014-07-08 12:00:00,34.18,34.19,34.04,34.15,105500.0,28.1798,28.188,28.0643,28.155,105500.0
2014-07-08 12:30:00,34.14,34.15,33.98,34.06,255000.0,28.1468,28.155,28.0149,28.0808,255000.0
2014-07-08 13:00:00,34.04,34.17,34.04,34.11,41800.0,28.0643,28.1715,28.0643,28.122,41800.0
2014-07-08 13:30:00,34.1,34.13,34.01,34.03,39700.0,28.1138,28.1385,28.0396,28.0561,39700.0
2014-07-08 14:00:00,34.02,34.05,33.92,34.02,79000.0,28.0478,28.0726,27.9654,28.0478,79000.0
2014-07-08 14:30:00,34.02,34.08,33.95,33.98,63100.0,28.0478,28.0973,27.9901,28.0149,63100.0
2014-07-08 15:00:00,33.98,33.98,33.89,33.94,78600.0,28.0149,28.0149,27.9407,27.9819,78600.0
2014-07-08 15:30:00,33.94,34.0,33.89,33.98,249400.0,27.9819,28.0314,27.9407,28.0149,249400.0
2014-07-09 09:30:00,34.15,34.2,33.96,33.98,46000.0,28.155,28.1962,27.9984,28.0149,46000.0
2014-07-09 10:00:00,34.0,34.1,33.99,34.05,35800.0,28.0314,28.1138,28.0231,28.0726,35800.0
2014-07-09 10:30:00,34.05,34.06,34.0,34.05,48300.0,28.0726,28.0808,28.0314,28.0726,48300.0
2014-07-09 11:00:00,34.04,34.25,34.0,34.24,51600.0,28.0643,28.2375,28.0314,28.2292,51600.0
2014-07-09 11:30:00,34.24,34.27,34.15,34.23,30500.0,28.2292,28.254,28.155,28.221,30500.0
2014-07-09 12:00:00,34.23,34.32,34.19,34.23,24900.0,28.221,28.2952,28.188,28.221,24900.0
2014-07-09 12:30:00,34.23,34.41,34.19,34.4,35400.0,28.221,28.3694,28.188,28.3611,35400.0
2014-07-09 13:00:00,34.4,34.4,34.32,34.33,37100.0,28.3611,28.3611,28.2952,28.3034,37100.0
2014-07-09 13:30:00,34.33,34.42,34.31,34.4,21000.0,28.3034,28.3776,28.2869,28.3611,21000.0
2014-07-09 14:00:00,34.39,34.47,34.31,34.45,33200.0,28.3529,28.4188,28.2869,28.4024,33200.0
2014-07-09 14:30:00,34.44,34.45,34.36,34.43,33300.0,28.3941,28.4024,28.3282,28.3859,33300.0
2014-07-09 15:00:00,34.43,34.52,34.41,34.49,38300.0,28.3859,28.4601,28.3694,28.4353,38300.0
2014-07-09 15:30:00,34.48,34.53,34.44,34.48,194300.0,28.4271,28.4683,28.3941,28.4271,194300.0
2014-07-10 09:30:00,34.04,34.47,34.0,34.39,70100.0,28.0643,28.4188,28.0314,28.3529,70100.0
2014-07-10 10:00:00,34.39,34.61,34.39,34.6,47300.0,28.3529,28.5343,28.3529,28.526,47300.0
2014-07-10 10:30:00,34.59,34.63,34.56,34.63,22200.0,28.5178,28.5508,28.493,28.5508,22200.0
2014-07-10 11:00:00,34.64,34.65,34.55,34.57,17500.0,28.559,28.5672,28.4848,28.5013,17500.0
2014-07-10 11:30:00,34.57,34.58,34.51,34.57,15900.0,28.5013,28.5095,28.4518,28.5013,15900.0
2014-07-10 12:00:00,34.59,34.63,34.59,34.61,17600.0,28.5178,28.5508,28.5178,28.5343,17600.0
2014-07-10 12:30:00,34.62,34.63,34.52,34.54,18700.0,28.5425,28.5508,28.4601,28.4766,18700.0
2014-07-10 13:00:00,34.54,34.56,34.5,34.54,33300.0,28.4766,28.493,28.4436,28.4766,33300.0
2014-07-10 13:30:00,34.54,34.55,34.48,34.5,26400.0,28.4766,28.4848,28.4271,28.4436,26400.0
2014-07-10 14:00:00,34.51,34.54,34.5,34.53,20700.0,28.4518,28.4766,28.4436,28.4683,20700.0
2014-07-10 14:30:00,34.52,34.52,34.44,34.44,44800.0,28.4601,28.4601,28.3941,28.3941,44800.0
2014-07-10 15:00:00,34.43,34.52,34.42,34.52,30100.0,28.3859,28.4601,28.3776,28.4601,30100.0
2014-07-10 15:30:00,34.52,34.58,34.5,34.53,110700.0,28.4601,28.5095,28.4436,28.4683,110700.0
2014-07-11 09:30:00,34.42,34.54,34.38,34.44,53000.0,28.3776,28.4766,28.3446,28.3941,53000.0
2014-07-11 10:00:00,34.45,34.56,34.34,34.49,20700.0,28.4024,28.493,28.3117,28.4353,20700.0
2014-07-11 10:30:00,34.49,34.51,34.38,34.41,24300.0,28.4353,28.4518,28.3446,28.3694,24300.0
2014-07-11 11:00:00,34.39,34.51,34.39,34.49,23800.0,28.3529,28.4518,28.3529,28.4353,23800.0
2014-07-11 11:30:00,34.49,34.5,34.38,34.38,18600.0,28.4353,28.4436,28.3446,28.3446,18600.0
2014-07-11 12:00:00,34.38,34.39,34.25,34.26,15100.0,28.3446,28.3529,28.2375,28.2457,15100.0
2014-07-11 12:30:00,34.26,34.29,34.26,34.29,5700.0,28.2457,28.2704,28.2457,28.2704,5700.0
2014-07-11 13:00:00,34.29,34.31,34.26,34.29,16800.0,28.2704,28.2869,28.2457,28.2704,16800.0
2014-07-11 13:30:00,34.29,34.31,34.19,34.2,18000.0,28.2704,28.2869,28.188,28.1962,18000.0
2014-07-11 14:00:00,34.19,34.2,34.15,34.19,17100.0,28.188,28.1962,28.155,28.188,17100.0
2014-07-11 14:30:00,34.2,34.21,34.18,34.19,11700.0,28.1962,28.2045,28.1798,28.188,11700.0
2014-07-11 15:00:00,34.18,34.22,34.16,34.22,15400.0,28.1798,28.2127,28.1633,28.2127,15400.0
2014-07-11 15:30:00,34.21,34.23,34.16,34.17,66800.0,28.2045,28.221,28.1633,28.1715,66800.0
2014-07-14 09:30:00,34.34,34.44,34.15,34.23,24800.0,28.3117,28.3941,28.155,28.221,24800.0
2014-07-14 10:00:00,34.24,34.27,34.15,34.15,11600.0,28.2292,28.254,28.155,28.155,11600.0
2014-07-14 10:30:00,34.17,34.23,34.13,34.14,7300.0,28.1715,28.221,28.1385,28.1468,7300.0
2014-07-14 11:00:00,34.14,34.15,34.1,34.12,21100.0,28.1468,28.155,28.1138,28.1303,21100.0
2014-07-14 11:30:00,34.11,34.11,34.04,34.06,13500.0,28.122,28.122,28.0643,28.0808,13500.0
2014-07-14 12:00:00,34.06,34.06,34.02,34.02,10300.0,28.0808,28.0808,28.0478,28.0478,10300.0
2014-07-14 12:30:00,34.02,34.05,34.01,34.02,9400.0,28.0478,28.0726,28.0396,28.0478,9400.0
2014-07-14 13:00:00,34.02,34.05,34.0,34.0,18300.0,28.0478,28.0726,28.0314,28.0314,18300.0
2014-07-14 13:30:00,34.02,34.02,33.96,33.99,10700.0,28.0478,28.0478,27.9984,28.0231,10700.0
2014-07-14 14:00:00,33.99,34.02,33.97,34.02,18200.0,28.0231,28.0478,28.0066,28.0478,18200.0
2014-07-14 14:30:00,34.01,34.05,33.98,34.05,18400.0,28.0396,28.0726,28.0149,28.0726,18400.0
2014-07-14 15:00:00,34.05,34.05,33.97,33.99,30900.0,28.0726,28.0726,28.0066,28.0231,30900.0
2014-07-14 15:30:00,33.98,34.02,33.95,33.99,90700.0,28.0149,28.0478,27.9901,28.0231,90700.0
2014-07-15 09:30:00,33.86,33.89,33.74,33.84,33300.0,27.9159,27.9407,27.817,27.8994,33300.0
2014-07-15 10:00:00,33.86,33.89,33.72,33.77,19300.0,27.9159,27.9407,27.8005,27.8417,19300.0
2014-07-15 10:30:00,33.77,33.77,33.62,33.73,9400.0,27.8417,27.8417,27.7181,27.8088,9400.0
2014-07-15 11:00:00,33.73,33.8,33.65,33.7,36900.0,27.8088,27.8665,27.7428,27.784,36900.0
2014-07-15 11:30:00,33.7,33.74,33.56,33.59,51000.0,27.784,27.817,27.6686,27.6933,51000.0
2014-07-15 12:00:00,33.6,33.69,33.57,33.66,25400.0,27.7016,27.7758,27.6768,27.751,25400.0
2014-07-15 12:30:00,33.68,33.73,33.66,33.69,10200.0,27.7675,27.8088,27.751,27.7758,10200.0
2014-07-15 13:00:00,33.7,33.79,33.69,33.72,19800.0,27.784,27.8582,27.7758,27.8005,19800.0
2014-07-15 13:30:00,33.71,33.77,33.7,33.75,17300.0,27.7923,27.8417,27.784,27.8252,17300.0
2014-07-15 14:00:00,33.76,33.82,33.74,33.75,15500.0,27.8335,27.883,27.817,27.8252,15500.0
2014-07-15 14:30:00,33.76,33.78,33.73,33.78,12600.0,27.8335,27.85,27.8088,27.85,12600.0
2014-07-15 15:00:00,33.8,33.81,33.74,33.78,22300.0,27.8665,27.8747,27.817,27.85,22300.0
2014-07-15 15:30:00,33.77,33.79,33.74,33.77,67300.0,27.8417,27.8582,27.817,27.8417,67300.0
2014-07-16 09:30:00,33.8,34.19,33.65,33.72,45900.0,27.8665,28.188,27.7428,27.8005,45900.0
2014-07-16 10:00:00,33.74,33.87,33.64,33.67,26200.0,27.817,27.9242,27.7346,27.7593,26200.0
2014-07-16 10:30:00,33.67,33.67,33.52,33.56,37600.0,27.7593,27.7593,27.6356,27.6686,37600.0
2014-07-16 11:00:00,33.54,33.68,33.51,33.52,29500.0,27.6521,27.7675,27.6274,27.6356,29500.0
2014-07-16 11:30:00,33.51,33.63,33.39,33.59,47700.0,27.6274,27.7263,27.5284,27.6933,47700.0
2014-07-16 12:00:00,33.6,33.65,33.52,33.62,21600.0,27.7016,27.7428,27.6356,27.7181,21600.0
2014-07-16 12:30:00,33.63,33.68,33.59,33.68,30700.0,27.7263,27.7675,27.6933,27.7675,30700.0
2014-07-16 13:00:00,33.68,33.68,33.56,33.58,30200.0,27.7675,27.7675,27.6686,27.6851,30200.0
2014-07-16 13:30:00,33.59,33.62,33.54,33.61,36200.0,27.6933,27.7181,27.6521,27.7098,36200.0
2014-07-16 14:00:00,33.61,33.64,33.49,33.51,31900.0,27.7098,27.7346,27.6109,27.6274,31900.0
2014-07-16 14:30:00,33.52,33.56,33.44,33.44,40300.0,27.6356,27.6686,27.5697,27.5697,40300.0
2014-07-16 15:00:00,33.45,33.53,33.44,33.5,43100.0,27.5779,27.6439,27.5697,27.6191,43100.0
2014-07-16 15:30:00,33.51,33.51,33.4,33.44,93200.0,27.6274,27.6274,27.5367,27.5697,93200.0
2014-07-17 09:30:00,33.4,33.7,33.29,33.67,23800.0,27.5367,27.784,27.446,27.7593,23800.0
2014-07-17 10:00:00,33.7,33.7,33.58,33.63,21500.0,27.784,27.784,27.6851,27.7263,21500.0
2014-07-17 10:30:00,33.65,33.69,33.54,33.67,16000.0,27.7428,27.7758,27.6521,27.7593,16000.0
2014-07-17 11:00:00,33.67,33.69,33.49,33.49,15300.0,27.7593,27.7758,27.6109,27.6109,15300.0
2014-07-17 11:30:00,33.48,33.56,33.45,33.5,18100.0,27.6026,27.6686,27.5779,27.6191,18100.0
2014-07-17 12:00:00,33.49,33.54,33.43,33.53,11200.0,27.6109,27.6521,27.5614,27.6439,11200.0
2014-07-17 12:30:00,33.53,33.59,33.51,33.59,11700.0,27.6439,27.6933,27.6274,27.6933,11700.0
2014-07-17 13:00:00,33.6,33.71,33.59,33.67,9300.0,27.7016,27.7923,27.6933,27.7593,9300.0
2014-07-17 13:30:00,33.69,33.7,33.63,33.7,9200.0,27.7758,27.784,27.7263,27.784,9200.0
2014-07-17 14:00:00,33.7,33.74,33.65,33.68,16400.0,27.784,27.817,27.7428,27.7675,16400.0
2014-07-17 14:30:00,33.69,33.73,33.63,33.64,24800.0,27.7758,27.8088,27.7263,27.7346,24800.0
2014-07-17 15:00:00,33.64,33.64,33.44,33.44,24600.0,27.7346,27.7346,27.5697,27.5697,24600.0
2014-07-17 15:30:00,33.44,33.49,33.36,33.48,82500.0,27.5697,27.6109,27.5037,27.6026,82500.0
2014-07-18 09:30:00,33.71,33.71,33.51,33.51,44000.0,27.7923,27.7923,27.6274,27.6274,44000.0
2014-07-18 10:00:00,33.54,33.55,33.46,33.49,58500.0,27.6521,27.6604,27.5862,27.6109,58500.0
2014-07-18 10:30:00,33.5,33.56,33.43,33.55,12800.0,27.6191,27.6686,27.5614,27.6604,12800.0
2014-07-18 11:00:00,33.55,33.56,33.51,33.51,34100.0,27.6604,27.6686,27.6274,27.6274,34100.0
2014-07-18 11:30:00,33.53,33.56,33.51,33.53,14900.0,27.6439,27.6686,27.6274,27.6439,14900.0
2014-07-18 12:00:00,33.54,33.65,33.54,33.64,10800.0,27.6521,27.7428,27.6521,27.7346,10800.0
2014-07-18 12:30:00,33.63,33.64,33.56,33.57,14200.0,27.7263,27.7346,27.6686,27.6768,14200.0
2014-07-18 13:00:00,33.57,33.58,33.53,33.53,6200.0,27.6768,27.6851,27.6439,27.6439,6200.0
2014-07-18 13:30:00,33.56,33.6,33.55,33.58,11600.0,27.6686,27.7016,27.6604,27.6851,11600.0
2014-07-18 14:00:00,33.57,33.68,33.57,33.65,21700.0,27.6768,27.7675,27.6768,27.7428,21700.0
2014-07-18 14:30:00,33.65,33.65,33.57,33.59,22200.0,27.7428,27.7428,27.6768,27.6933,22200.0
2014-07-18 15:00:00,33.6,33.75,33.6,33.73,18700.0,27.7016,27.8252,27.7016,27.8088,18700.0
2014-07-18 15:30:00,33.73,33.78,33.65,33.68,68100.0,27.8088,27.85,27.7428,27.7675,68100.0
2014-07-21 09:30:00,33.68,33.87,33.43,33.86,34600.0,27.7675,27.9242,27.5614,27.9159,34600.0
2014-07-21 10:00:00,33.83,33.88,33.8,33.82,13400.0,27.8912,27.9324,27.8665,27.883,13400.0
2014-07-21 10:30:00,33.82,33.82,33.5,33.5,28400.0,27.883,27.883,27.6191,27.6191,28400.0
2014-07-21 11:00:00,33.5,33.56,33.47,33.5,24800.0,27.6191,27.6686,27.5944,27.6191,24800.0
2014-07-21 11:30:00,33.5,33.52,33.45,33.51,8400.0,27.6191,27.6356,27.5779,27.6274,8400.0
2014-07-21 12:00:00,33.52,33.53,33.48,33.5,10500.0,27.6356,27.6439,27.6026,27.6191,10500.0
2014-07-21 12:30:00,33.5,33.52,33.47,33.49,6200.0,27.6191,27.6356,27.5944,27.6109,6200.0
2014-07-21 13:00:00,33.49,33.56,33.48,33.55,15100.0,27.6109,27.6686,27.6026,27.6604,15100.0
2014-07-21 13:30:00,33.54,33.59,33.54,33.58,11000.0,27.6521,27.6933,27.6521,27.6851,11000.0
2014-07-21 14:00:00,33.59,33.63,33.58,33.6,18700.0,27.6933,27.7263,27.6851,27.7016,18700.0
2014-07-21 14:30:00,33.59,33.62,33.57,33.6,34000.0,27.6933,27.7181,27.6768,27.7016,34000.0
2014-07-21 15:00:00,33.6,33.62,33.47,33.48,54800.0,27.7016,27.7181,27.5944,27.6026,54800.0
2014-07-21 15:30:00,33.48,33.5,33.28,33.31,148500.0,27.6026,27.6191,27.4377,27.4625,148500.0
2014-07-22 09:30:00,33.36,33.58,33.3,33.53,20100.0,27.5037,27.6851,27.4542,27.6439,20100.0
2014-07-22 10:00:00,33.55,33.57,33.45,33.48,18800.0,27.6604,27.6768,27.5779,27.6026,18800.0
2014-07-22 10:30:00,33.48,33.51,33.32,33.33,36700.0,27.6026,27.6274,27.4707,27.479,36700.0
2014-07-22 11:00:00,33.34,33.36,33.27,33.3,20100.0,27.4872,27.5037,27.4295,27.4542,20100.0
2014-07-22 11:30:00,33.29,33.34,33.24,33.34,15500.0,27.446,27.4872,27.4048,27.4872,15500.0
2014-07-22 12:00:00,33.32,33.43,33.32,33.42,11800.0,27.4707,27.5614,27.4707,27.5532,11800.0
2014-07-22 12:30:00,33.42,33.46,33.41,33.43,13100.0,27.5532,27.5862,27.5449,27.5614,13100.0
2014-07-22 13:00:00,33.45,33.56,33.44,33.5,12300.0,27.5779,27.6686,27.5697,27.6191,12300.0
2014-07-22 13:30:00,33.49,33.5,33.39,33.48,20800.0,27.6109,27.6191,27.5284,27.6026,20800.0
2014-07-22 14:00:00,33.49,33.5,33.45,33.46,20700.0,27.6109,27.6191,27.5779,27.5862,20700.0
2014-07-22 14:30:00,33.46,33.46,33.3,33.32,36100.0,27.5862,27.5862,27.4542,27.4707,36100.0
2014-07-22 15:00:00,33.33,33.35,33.28,33.32,35600.0,27.479,27.4955,27.4377,27.4707,35600.0
2014-07-22 15:30:00,33.33,33.37,33.3,33.35,135000.0,27.479,27.512,27.4542,27.4955,135000.0
2014-07-23 09:30:00,33.4,33.4,33.12,33.17,20300.0,27.5367,27.5367,27.3058,27.3471,20300.0
2014-07-23 10:00:00,33.16,33.23,33.12,33.18,17700.0,27.3388,27.3965,27.3058,27.3553,17700.0
2014-07-23 10:30:00,33.19,33.27,33.19,33.23,16700.0,27.3635,27.4295,27.3635,27.3965,16700.0
2014-07-23 11:00:00,33.22,33.3,33.22,33.22,21100.0,27.3883,27.4542,27.3883,27.3883,21100.0
2014-07-23 11:30:00,33.22,33.25,33.22,33.23,15900.0,27.3883,27.413,27.3883,27.3965,15900.0
2014-07-23 12:00:00,33.24,33.24,33.14,33.15,10300.0,27.4048,27.4048,27.3223,27.3306,10300.0
2014-07-23 12:30:00,33.15,33.15,33.06,33.06,14100.0,27.3306,27.3306,27.2564,27.2564,14100.0
2014-07-23 13:00:00,33.05,33.09,33.03,33.08,9800.0,27.2481,27.2811,27.2316,27.2729,9800.0
2014-07-23 13:30:00,33.07,33.09,32.97,33.0,24300.0,27.2646,27.2811,27.1822,27.2069,24300.0
2014-07-23 14:00:00,33.0,33.12,32.98,33.02,39200.0,27.2069,27.3058,27.1904,27.2234,39200.0
2014-07-23 14:30:00,33.04,33.09,33.03,33.06,13900.0,27.2399,27.2811,27.2316,27.2564,13900.0
2014-07-23 15:00:00,33.07,33.1,33.0,33.09,44300.0,27.2646,27.2893,27.2069,27.2811,44300.0
2014-07-23 15:30:00,33.1,33.12,33.03,33.06,73000.0,27.2893,27.3058,27.2316,27.2564,73000.0
2014-07-24 09:30:00,33.17,33.38,32.93,33.27,21800.0,27.3471,27.5202,27.1492,27.4295,21800.0
2014-07-24 10:00:00,33.25,33.37,33.23,33.35,19900.0,27.413,27.512,27.3965,27.4955,19900.0
2014-07-24 10:30:00,33.34,33.39,33.32,33.33,8500.0,27.4872,27.5284,27.4707,27.479,8500.0
2014-07-24 11:00:00,33.33,33.4,33.33,33.39,10300.0,27.479,27.5367,27.479,27.5284,10300.0
2014-07-24 11:30:00,33.4,33.43,33.3,33.3,13400.0,27.5367,27.5614,27.4542,27.4542,13400.0
2014-07-24 12:00:00,33.31,33.34,33.25,33.26,13500.0,27.4625,27.4872,27.413,27.4213,13500.0
2014-07-24 12:30:00,33.28,33.28,33.18,33.2,15300.0,27.4377,27.4377,27.3553,27.3718,15300.0
2014-07-24 13:00:00,33.2,33.2,33.06,33.08,27700.0,27.3718,27.3718,27.2564,27.2729,27700.0
2014-07-24 13:30:00,33.08,33.09,33.0,33.06,21600.0,27.2729,27.2811,27.2069,27.2564,21600.0
2014-07-24 14:00:00,33.06,33.13,33.06,33.09,31200.0,27.2564,27.3141,27.2564,27.2811,31200.0
2014-07-24 14:30:00,33.1,33.11,33.06,33.07,24100.0,27.2893,27.2976,27.2564,27.2646,24100.0
2014-07-24 15:00:00,33.07,33.15,33.06,33.14,28600.0,27.2646,27.3306,27.2564,27.3223,28600.0
2014-07-24 15:30:00,33.13,33.2,33.12,33.14,81800.0,27.3141,27.3718,27.3058,27.3223,81800.0
2014-07-25 09:30:00,32.96,33.21,32.82,33.1,18700.0,27.1739,27.38,27.0585,27.2893,18700.0
2014-07-25 10:00:00,33.09,33.09,32.92,32.95,15200.0,27.2811,27.2811,27.1409,27.1657,15200.0
2014-07-25 10:30:00,32.95,32.97,32.87,32.88,20400.0,27.1657,27.1822,27.0997,27.108,20400.0
2014-07-25 11:00:00,32.89,32.89,32.78,32.84,19600.0,27.1162,27.1162,27.0255,27.075,19600.0
2014-07-25 11:30:00,32.86,32.97,32.86,32.91,10100.0,27.0915,27.1822,27.0915,27.1327,10100.0
2014-07-25 12:00:00,32.93,32.94,32.81,32.82,8400.0,27.1492,27.1574,27.0503,27.0585,8400.0
2014-07-25 12:30:00,32.83,32.85,32.77,32.8,10500.0,27.0667,27.0832,27.0173,27.042,10500.0
2014-07-25 13:00:00,32.8,32.81,32.74,32.75,15400.0,27.042,27.0503,26.9925,27.0008,15400.0
2014-07-25 13:30:00,32.75,32.8,32.73,32.77,20900.0,27.0008,27.042,26.9843,27.0173,20900.0
2014-07-25 14:00:00,32.76,32.76,32.69,32.74,28200.0,27.009,27.009,26.9513,26.9925,28200.0
2014-07-25 14:30:00,32.74,32.85,32.72,32.82,21700.0,26.9925,27.0832,26.9761,27.0585,21700.0
2014-07-25 15:00:00,32.84,32.9,32.75,32.86,83800.0,27.075,27.1245,27.0008,27.0915,83800.0
2014-07-25 15:30:00,32.86,32.87,32.79,32.8,172700.0,27.0915,27.0997,27.0338,27.042,172700.0
2014-07-28 09:30:00,32.85,33.04,32.74,33.0,132400.0,27.0832,27.2399,26.9925,27.2069,132400.0
2014-07-28 10:00:00,33.0,33.0,32.86,32.86,19500.0,27.2069,27.2069,27.0915,27.0915,19500.0
2014-07-28 10:30:00,32.85,32.89,32.81,32.87,8100.0,27.0832,27.1162,27.0503,27.0997,8100.0
2014-07-28 11:00:00,32.87,32.9,32.84,32.9,13100.0,27.0997,27.1245,27.075,27.1245,13100.0
2014-07-28 11:30:00,32.91,32.91,32.87,32.88,4600.0,27.1327,27.1327,27.0997,27.108,4600.0
2014-07-28 12:00:00,32.88,32.89,32.81,32.82,13000.0,27.108,27.1162,27.0503,27.0585,13000.0
2014-07-28 12:30:00,32.83,32.88,32.81,32.88,13100.0,27.0667,27.108,27.0503,27.108,13100.0
2014-07-28 13:00:00,32.87,32.92,32.84,32.9,8200.0,27.0997,27.1409,27.075,27.1245,8200.0
2014-07-28 13:30:00,32.89,33.01,32.89,33.0,15500.0,27.1162,27.2151,27.1162,27.2069,15500.0
2014-07-28 14:00:00,33.0,33.06,33.0,33.0,17700.0,27.2069,27.2564,27.2069,27.2069,17700.0
2014-07-28 14:30:00,32.99,33.02,32.93,33.01,30700.0,27.1987,27.2234,27.1492,27.2151,30700.0
2014-07-28 15:00:00,33.01,33.07,33.0,33.07,29400.0,27.2151,27.2646,27.2069,27.2646,29400.0
2014-07-28 15:30:00,33.08,33.1,33.03,33.05,67900.0,27.2729,27.2893,27.2316,27.2481,67900.0
2014-07-29 09:30:00,33.02,33.21,32.98,33.14,20200.0,27.2234,27.38,27.1904,27.3223,20200.0
2014-07-29 10:00:00,33.17,33.2,33.13,33.16,5900.0,27.3471,27.3718,27.3141,27.3388,5900.0
2014-07-29 10:30:00,33.14,33.16,33.09,33.12,48700.0,27.3223,27.3388,27.2811,27.3058,48700.0
2014-07-29 11:00:00,33.12,33.14,32.94,32.94,10900.0,27.3058,27.3223,27.1574,27.1574,10900.0
2014-07-29 11:30:00,32.93,32.93,32.84,32.87,8500.0,27.1492,27.1492,27.075,27.0997,8500.0
2014-07-29 12:00:00,32.87,33.07,32.86,33.07,15300.0,27.0997,27.2646,27.0915,27.2646,15300.0
2014-07-29 12:30:00,33.08,33.16,33.06,33.14,14900.0,27.2729,27.3388,27.2564,27.3223,14900.0
2014-07-29 13:00:00,33.12,33.17,33.1,33.16,8300.0,27.3058,27.3471,27.2893,27.3388,8300.0
2014-07-29 13:30:00,33.16,33.17,33.12,33.14,11400.0,27.3388,27.3471,27.3058,27.3223,11400.0
2014-07-29 14:00:00,33.12,33.14,33.05,33.07,24200.0,27.3058,27.3223,27.2481,27.2646,24200.0
2014-07-29 14:30:00,33.08,33.2,33.07,33.15,68700.0,27.2729,27.3718,27.2646,27.3306,68700.0
2014-07-29 15:00:00,33.14,33.18,33.13,33.15,50100.0,27.3223,27.3553,27.3141,27.3306,50100.0
2014-07-29 15:30:00,33.16,33.18,33.1,33.11,100700.0,27.3388,27.3553,27.2893,27.2976,100700.0
2014-07-30 09:30:00,33.21,33.33,33.07,33.13,25000.0,27.38,27.479,27.2646,27.3141,25000.0
2014-07-30 10:00:00,33.07,33.18,33.03,33.14,39700.0,27.2646,27.3553,27.2316,27.3223,39700.0
2014-07-30 10:30:00,33.13,33.19,33.05,33.18,23000.0,27.3141,27.3635,27.2481,27.3553,23000.0
2014-07-30 11:00:00,33.17,33.2,33.08,33.2,16600.0,27.3471,27.3718,27.2729,27.3718,16600.0
2014-07-30 11:30:00,33.2,33.27,33.2,33.25,30700.0,27.3718,27.4295,27.3718,27.413,30700.0
2014-07-30 12:00:00,33.26,33.33,33.24,33.32,17200.0,27.4213,27.479,27.4048,27.4707,17200.0
2014-07-30 12:30:00,33.32,33.35,33.3,33.3,15800.0,27.4707,27.4955,27.4542,27.4542,15800.0
2014-07-30 13:00:00,33.31,33.32,33.24,33.25,22900.0,27.4625,27.4707,27.4048,27.413,22900.0
2014-07-30 13:30:00,33.26,33.29,33.24,33.28,21000.0,27.4213,27.446,27.4048,27.4377,21000.0
2014-07-30 14:00:00,33.27,33.46,33.19,33.36,19300.0,27.4295,27.5862,27.3635,27.5037,19300.0
2014-07-30 14:30:00,33.37,33.37,33.24,33.28,23200.0,27.512,27.512,27.4048,27.4377,23200.0
2014-07-30 15:00:00,33.28,33.29,33.18,33.27,40000.0,27.4377,27.446,27.3553,27.4295,40000.0
2014-07-30 15:30:00,33.28,33.37,33.28,33.33,57100.0,27.4377,27.512,27.4377,27.479,57100.0
2014-07-31 09:30:00,33.07,33.27,33.04,33.16,16900.0,27.2646,27.4295,27.2399,27.3388,16900.0
2014-07-31 10:00:00,33.14,33.21,33.02,33.06,29800.0,27.3223,27.38,27.2234,27.2564,29800.0
2014-07-31 10:30:00,33.04,33.17,33.02,33.05,47500.0,27.2399,27.3471,27.2234,27.2481,47500.0
2014-07-31 11:00:00,33.04,33.09,33.02,33.05,23600.0,27.2399,27.2811,27.2234,27.2481,23600.0
2014-07-31 11:30:00,33.05,33.1,33.03,33.05,30000.0,27.2481,27.2893,27.2316,27.2481,30000.0
2014-07-31 12:00:00,33.05,33.09,33.03,33.06,29300.0,27.2481,27.2811,27.2316,27.2564,29300.0
2014-07-31 12:30:00,33.06,33.08,33.04,33.05,16700.0,27.2564,27.2729,27.2399,27.2481,16700.0
2014-07-31 13:00:00,33.05,33.06,32.94,32.98,12900.0,27.2481,27.2564,27.1574,27.1904,12900.0
2014-07-31 13:30:00,32.97,33.15,32.96,33.08,162200.0,27.1822,27.3306,27.1739,27.2729,162200.0
2014-07-31 14:00:00,33.07,33.08,33.03,33.03,38400.0,27.2646,27.2729,27.2316,27.2316,38400.0
2014-07-31 14:30:00,33.03,33.06,33.02,33.04,79600.0,27.2316,27.2564,27.2234,27.2399,79600.0
2014-07-31 15:00:00,33.04,33.11,32.93,32.96,78500.0,27.2399,27.2976,27.1492,27.1739,78500.0
2014-07-31 15:30:00,32.97,32.98,32.8,32.8,120000.0,27.1822,27.1904,27.042,27.042,120000.0
2014-08-01 09:30:00,32.85,33.07,32.8,32.83,54600.0,27.0832,27.2646,27.042,27.0667,54600.0
2014-08-01 10:00:00,32.83,32.96,32.74,32.96,39600.0,27.0667,27.1739,26.9925,27.1739,39600.0
2014-08-01 10:30:00,32.98,33.13,32.95,33.12,72300.0,27.1904,27.3141,27.1657,27.3058,72300.0
2014-08-01 11:00:00,33.11,33.22,33.09,33.2,50500.0,27.2976,27.3883,27.2811,27.3718,50500.0
2014-08-01 11:30:00,33.19,33.26,33.11,33.2,40000.0,27.3635,27.4213,27.2976,27.3718,40000.0
2014-08-01 12:00:00,33.21,33.22,33.03,33.07,91800.0,27.38,27.3883,27.2316,27.2646,91800.0
2014-08-01 12:30:00,33.08,33.14,33.03,33.11,29300.0,27.2729,27.3223,27.2316,27.2976,29300.0
2014-08-01 13:00:00,33.12,33.21,33.08,33.21,20400.0,27.3058,27.38,27.2729,27.38,20400.0
2014-08-01 13:30:00,33.24,33.24,33.15,33.19,18300.0,27.4048,27.4048,27.3306,27.3635,18300.0
2014-08-01 14:00:00,33.19,33.32,33.16,33.19,31300.0,27.3635,27.4707,27.3388,27.3635,31300.0
2014-08-01 14:30:00,33.2,33.27,33.19,33.2,31900.0,27.3718,27.4295,27.3635,27.3718,31900.0
2014-08-01 15:00:00,33.2,33.31,33.16,33.23,46500.0,27.3718,27.4625,27.3388,27.3965,46500.0
2014-08-01 15:30:00,33.24,33.31,33.21,33.26,103300.0,27.4048,27.4625,27.38,27.4213,103300.0
2014-08-04 09:30:00,33.3,33.72,33.27,33.66,65200.0,27.4542,27.8005,27.4295,27.751,65200.0
2014-08-04 10:00:00,33.65,33.83,33.63,33.8,60400.0,27.7428,27.8912,27.7263,27.8665,60400.0
2014-08-04 10:30:00,33.8,33.94,33.8,33.86,61800.0,27.8665,27.9819,27.8665,27.9159,61800.0
2014-08-04 11:00:00,33.84,33.97,33.84,33.94,69600.0,27.8994,28.0066,27.8994,27.9819,69600.0
2014-08-04 11:30:00,33.95,34.09,33.89,34.03,40400.0,27.9901,28.1056,27.9407,28.0561,40400.0
2014-08-04 12:00:00,34.02,34.02,33.93,33.97,31100.0,28.0478,28.0478,27.9736,28.0066,31100.0
2014-08-04 12:30:00,33.96,34.0,33.92,33.98,30800.0,27.9984,28.0314,27.9654,28.0149,30800.0
2014-08-04 13:00:00,33.98,34.0,33.94,33.95,38200.0,28.0149,28.0314,27.9819,27.9901,38200.0
2014-08-04 13:30:00,33.95,33.99,33.92,33.95,62400.0,27.9901,28.0231,27.9654,27.9901,62400.0
2014-08-04 14:00:00,33.95,33.96,33.92,33.95,76000.0,27.9901,27.9984,27.9654,27.9901,76000.0
2014-08-04 14:30:00,33.95,34.04,33.94,33.98,41000.0,27.9901,28.0643,27.9819,28.0149,41000.0
2014-08-04 15:00:00,33.99,34.02,33.92,33.92,94800.0,28.0231,28.0478,27.9654,27.9654,94800.0
2014-08-04 15:30:00,33.92,34.02,33.8,33.86,199900.0,27.9654,28.0478,27.8665,27.9159,199900.0
2014-08-05 09:30:00,35.25,35.33,33.55,34.17,94900.0,29.0619,29.1279,27.6604,28.1715,94900.0
2014-08-05 10:00:00,34.18,34.48,34.07,34.44,45300.0,28.1798,28.4271,28.0891,28.3941,45300.0
2014-08-05 10:30:00,34.43,34.43,34.16,34.39,56300.0,28.3859,28.3859,28.1633,28.3529,56300.0
2014-08-05 11:00:00,34.4,34.71,34.38,34.5,45300.0,28.3611,28.6167,28.3446,28.4436,45300.0
2014-08-05 11:30:00,34.47,34.56,34.44,34.47,55600.0,28.4188,28.493,28.3941,28.4188,55600.0
2014-08-05 12:00:00,34.47,34.75,34.44,34.64,53000.0,28.4188,28.6497,28.3941,28.559,53000.0
2014-08-05 12:30:00,34.65,34.71,34.55,34.58,67200.0,28.5672,28.6167,28.4848,28.5095,67200.0
2014-08-05 13:00:00,34.57,34.58,34.42,34.48,49400.0,28.5013,28.5095,28.3776,28.4271,49400.0
2014-08-05 13:30:00,34.48,34.52,34.29,34.51,66700.0,28.4271,28.4601,28.2704,28.4518,66700.0
2014-08-05 14:00:00,34.52,34.58,34.39,34.42,66900.0,28.4601,28.5095,28.3529,28.3776,66900.0
2014-08-05 14:30:00,34.41,34.56,34.4,34.41,45300.0,28.3694,28.493,28.3611,28.3694,45300.0
2014-08-05 15:00:00,34.41,34.62,34.33,34.54,57900.0,28.3694,28.5425,28.3034,28.4766,57900.0
2014-08-05 15:30:00,34.56,35.09,34.55,34.73,311100.0,28.493,28.93,28.4848,28.6332,311100.0
2014-08-06 09:30:00,34.65,35.14,34.5,35.14,66000.0,28.5672,28.9712,28.4436,28.9712,66000.0
2014-08-06 10:00:00,35.14,35.22,35.06,35.11,53900.0,28.9712,29.0372,28.9053,28.9465,53900.0
2014-08-06 10:30:00,35.12,35.21,35.06,35.19,32200.0,28.9547,29.0289,28.9053,29.0125,32200.0
2014-08-06 11:00:00,35.2,35.22,35.12,35.16,27900.0,29.0207,29.0372,28.9547,28.9877,27900.0
2014-08-06 11:30:00,35.15,35.19,35.13,35.16,16500.0,28.9795,29.0125,28.963,28.9877,16500.0
2014-08-06 12:00:00,35.17,35.2,35.08,35.13,12300.0,28.996,29.0207,28.9218,28.963,12300.0
2014-08-06 12:30:00,35.13,35.2,35.08,35.17,45300.0,28.963,29.0207,28.9218,28.996,45300.0
2014-08-06 13:00:00,35.2,35.2,35.01,35.07,26100.0,29.0207,29.0207,28.8641,28.9135,26100.0
2014-08-06 13:30:00,35.06,35.1,35.01,35.02,15200.0,28.9053,28.9383,28.8641,28.8723,15200.0
2014-08-06 14:00:00,35.01,35.09,34.99,35.09,21300.0,28.8641,28.93,28.8476,28.93,21300.0
2014-08-06 14:30:00,35.09,35.12,35.03,35.04,24700.0,28.93,28.9547,28.8805,28.8888,24700.0
2014-08-06 15:00:00,35.04,35.09,35.0,35.05,85300.0,28.8888,28.93,28.8558,28.897,85300.0
2014-08-06 15:30:00,35.05,35.08,35.0,35.08,91700.0,28.897,28.9218,28.8558,28.9218,91700.0
2014-08-07 09:30:00,35.01,35.47,35.01,35.24,141000.0,28.8641,29.2433,28.8641,29.0537,141000.0
2014-08-07 10:00:00,35.26,35.31,35.12,35.16,32500.0,29.0702,29.1114,28.9547,28.9877,32500.0
2014-08-07 10:30:00,35.17,35.21,34.97,34.97,36300.0,28.996,29.0289,28.8311,28.8311,36300.0
2014-08-07 11:00:00,34.97,34.97,34.78,34.92,20800.0,28.8311,28.8311,28.6744,28.7899,20800.0
2014-08-07 11:30:00,34.92,34.94,34.78,34.81,22700.0,28.7899,28.8063,28.6744,28.6992,22700.0
2014-08-07 12:00:00,34.79,34.8,34.61,34.61,31200.0,28.6827,28.6909,28.5343,28.5343,31200.0
2014-08-07 12:30:00,34.61,34.61,34.45,34.45,34700.0,28.5343,28.5343,28.4024,28.4024,34700.0
2014-08-07 13:00:00,34.47,34.52,34.47,34.5,67200.0,28.4188,28.4601,28.4188,28.4436,67200.0
2014-08-07 13:30:00,34.51,34.56,34.48,34.53,23200.0,28.4518,28.493,28.4271,28.4683,23200.0
2014-08-07 14:00:00,34.52,34.89,34.49,34.79,55300.0,28.4601,28.7651,28.4353,28.6827,55300.0
2014-08-07 14:30:00,34.79,34.83,34.65,34.65,36000.0,28.6827,28.7156,28.5672,28.5672,36000.0
2014-08-07 15:00:00,34.65,34.73,34.58,34.73,64100.0,28.5672,28.6332,28.5095,28.6332,64100.0
2014-08-07 15:30:00,34.71,34.77,34.63,34.76,140700.0,28.6167,28.6662,28.5508,28.6579,140700.0
2014-08-08 09:30:00,34.81,34.98,34.78,34.92,20900.0,28.6992,28.8393,28.6744,28.7899,20900.0
2014-08-08 10:00:00,34.93,34.95,34.83,34.84,11800.0,28.7981,28.8146,28.7156,28.7239,11800.0
2014-08-08 10:30:00,34.84,34.89,34.81,34.83,16000.0,28.7239,28.7651,28.6992,28.7156,16000.0
2014-08-08 11:00:00,34.84,34.93,34.82,34.91,11400.0,28.7239,28.7981,28.7074,28.7816,11400.0
2014-08-08 11:30:00,34.91,35.03,34.91,35.0,48200.0,28.7816,28.8805,28.7816,28.8558,48200.0
2014-08-08 12:00:00,35.01,35.09,34.99,35.0,27700.0,28.8641,28.93,28.8476,28.8558,27700.0
2014-08-08 12:30:00,34.99,35.03,34.95,35.0,13900.0,28.8476,28.8805,28.8146,28.8558,13900.0
2014-08-08 13:00:00,35.0,35.17,35.0,35.14,12500.0,28.8558,28.996,28.8558,28.9712,12500.0
2014-08-08 13:30:00,35.15,35.15,35.08,35.08,7400.0,28.9795,28.9795,28.9218,28.9218,7400.0
2014-08-08 14:00:00,35.09,35.12,35.03,35.07,10700.0,28.93,28.9547,28.8805,28.9135,10700.0
2014-08-08 14:30:00,35.06,35.08,35.01,35.01,12600.0,28.9053,28.9218,28.8641,28.8641,12600.0
2014-08-08 15:00:00,35.0,35.0,34.84,34.9,34100.0,28.8558,28.8558,28.7239,28.7734,34100.0
2014-08-08 15:30:00,34.9,34.98,34.85,34.97,132600.0,28.7734,28.8393,28.7321,28.8311,132600.0
2014-08-11 09:30:00,35.14,35.23,35.01,35.23,14300.0,28.9712,29.0454,28.8641,29.0454,14300.0
2014-08-11 10:00:00,35.22,35.51,35.22,35.47,57500.0,29.0372,29.2763,29.0372,29.2433,57500.0
2014-08-11 10:30:00,35.47,35.62,35.45,35.45,27600.0,29.2433,29.367,29.2268,29.2268,27600.0
2014-08-11 11:00:00,35.45,35.52,35.4,35.52,19300.0,29.2268,29.2845,29.1856,29.2845,19300.0
2014-08-11 11:30:00,35.52,35.52,35.46,35.5,13300.0,29.2845,29.2845,29.2351,29.268,13300.0
2014-08-11 12:00:00,35.52,35.52,35.44,35.45,13000.0,29.2845,29.2845,29.2186,29.2268,13000.0
2014-08-11 12:30:00,35.45,35.47,35.43,35.44,17500.0,29.2268,29.2433,29.2103,29.2186,17500.0
2014-08-11 13:00:00,35.44,35.47,35.41,35.41,57500.0,29.2186,29.2433,29.1938,29.1938,57500.0
2014-08-11 13:30:00,35.42,35.46,35.36,35.43,23400.0,29.2021,29.2351,29.1526,29.2103,23400.0
2014-08-11 14:00:00,35.42,35.57,35.4,35.57,110200.0,29.2021,29.3257,29.1856,29.3257,110200.0
2014-08-11 14:30:00,35.56,35.6,35.51,35.56,32700.0,29.3175,29.3505,29.2763,29.3175,32700.0
2014-08-11 15:00:00,35.54,35.63,35.51,35.52,46200.0,29.301,29.3752,29.2763,29.2845,46200.0
2014-08-11 15:30:00,35.52,35.59,35.43,35.46,88400.0,29.2845,29.3422,29.2103,29.2351,88400.0
2014-08-12 09:30:00,35.47,35.69,35.31,35.69,102600.0,29.2433,29.4247,29.1114,29.4247,102600.0
2014-08-12 10:00:00,35.66,35.68,35.52,35.54,6800.0,29.3999,29.4164,29.2845,29.301,6800.0
2014-08-12 10:30:00,35.53,35.55,35.46,35.54,14500.0,29.2928,29.3093,29.2351,29.301,14500.0
2014-08-12 11:00:00,35.52,35.52,35.39,35.42,10000.0,29.2845,29.2845,29.1773,29.2021,10000.0
2014-08-12 11:30:00,35.38,35.39,35.29,35.29,14100.0,29.1691,29.1773,29.0949,29.0949,14100.0
2014-08-12 12:00:00,35.29,35.32,35.27,35.28,13200.0,29.0949,29.1196,29.0784,29.0867,13200.0
2014-08-12 12:30:00,35.29,35.42,35.29,35.34,16300.0,29.0949,29.2021,29.0949,29.1361,16300.0
2014-08-12 13:00:00,35.34,35.39,35.28,35.29,15900.0,29.1361,29.1773,29.0867,29.0949,15900.0
2014-08-12 13:30:00,35.3,35.3,35.22,35.22,15000.0,29.1031,29.1031,29.0372,29.0372,15000.0
2014-08-12 14:00:00,35.24,35.24,35.18,35.2,22100.0,29.0537,29.0537,29.0042,29.0207,22100.0
2014-08-12 14:30:00,35.2,35.26,35.17,35.23,23600.0,29.0207,29.0702,28.996,29.0454,23600.0
2014-08-12 15:00:00,35.24,35.26,35.19,35.19,28700.0,29.0537,29.0702,29.0125,29.0125,28700.0
2014-08-12 15:30:00,35.19,35.36,35.16,35.32,193900.0,29.0125,29.1526,28.9877,29.1196,193900.0
2014-08-13 09:30:00,35.46,35.85,35.46,35.69,73800.0,29.2351,29.5566,29.2351,29.4247,73800.0
2014-08-13 10:00:00,35.7,35.74,35.56,35.58,15000.0,29.4329,29.4659,29.3175,29.334,15000.0
2014-08-13 10:30:00,35.57,35.68,35.57,35.68,13800.0,29.3257,29.4164,29.3257,29.4164,13800.0
2014-08-13 11:00:00,35.71,35.75,35.57,35.59,33500.0,29.4412,29.4741,29.3257,29.3422,33500.0
2014-08-13 11:30:00,35.61,35.67,35.57,35.63,55700.0,29.3587,29.4082,29.3257,29.3752,55700.0
2014-08-13 12:00:00,35.62,35.62,35.58,35.62,40000.0,29.367,29.367,29.334,29.367,40000.0
2014-08-13 12:30:00,35.62,35.65,35.59,35.59,15800.0,29.367,29.3917,29.3422,29.3422,15800.0
2014-08-13 13:00:00,35.6,35.63,35.59,35.6,33800.0,29.3505,29.3752,29.3422,29.3505,33800.0
2014-08-13 13:30:00,35.59,35.71,35.59,35.69,56200.0,29.3422,29.4412,29.3422,29.4247,56200.0
2014-08-13 14:00:00,35.69,35.76,35.69,35.75,55100.0,29.4247,29.4824,29.4247,29.4741,55100.0
2014-08-13 14:30:00,35.76,35.88,35.68,35.87,42800.0,29.4824,29.5813,29.4164,29.5731,42800.0
2014-08-13 15:00:00,35.86,35.9,35.84,35.85,38800.0,29.5648,29.5978,29.5483,29.5566,38800.0
2014-08-13 15:30:00,35.86,35.9,35.8,35.89,119200.0,29.5648,29.5978,29.5154,29.5896,119200.0
2014-08-14 09:30:00,35.92,36.09,35.92,36.06,24700.0,29.6143,29.7545,29.6143,29.7297,24700.0
2014-08-14 10:00:00,36.09,36.16,36.06,36.15,7600.0,29.7545,29.8122,29.7297,29.8039,7600.0
2014-08-14 10:30:00,36.17,36.33,36.15,36.33,21800.0,29.8204,29.9523,29.8039,29.9523,21800.0
2014-08-14 11:00:00,36.31,36.36,36.2,36.22,18100.0,29.9358,29.9771,29.8451,29.8616,18100.0
2014-08-14 11:30:00,36.22,36.22,35.94,35.94,46700.0,29.8616,29.8616,29.6308,29.6308,46700.0
2014-08-14 12:00:00,35.95,36.03,35.94,35.97,14700.0,29.639,29.705,29.6308,29.6555,14700.0
2014-08-14 12:30:00,35.97,36.0,35.96,36.0,6100.0,29.6555,29.6803,29.6473,29.6803,6100.0
2014-08-14 13:00:00,35.99,36.01,35.97,35.97,11200.0,29.672,29.6885,29.6555,29.6555,11200.0
2014-08-14 13:30:00,35.98,35.99,35.89,35.93,14100.0,29.6638,29.672,29.5896,29.6225,14100.0
2014-08-14 14:00:00,35.93,36.02,35.93,35.98,15300.0,29.6225,29.6967,29.6225,29.6638,15300.0
2014-08-14 14:30:00,35.99,36.02,35.93,35.97,14100.0,29.672,29.6967,29.6225,29.6555,14100.0
2014-08-14 15:00:00,35.97,36.02,35.97,36.0,23700.0,29.6555,29.6967,29.6555,29.6803,23700.0
2014-08-14 15:30:00,36.0,36.02,35.98,36.02,110400.0,29.6803,29.6967,29.6638,29.6967,110400.0
2014-08-15 09:30:00,36.14,36.24,36.01,36.09,11800.0,29.7957,29.8781,29.6885,29.7545,11800.0
2014-08-15 10:00:00,36.11,36.2,36.04,36.14,45200.0,29.7709,29.8451,29.7132,29.7957,45200.0
2014-08-15 10:30:00,36.16,36.18,35.89,35.93,9500.0,29.8122,29.8287,29.5896,29.6225,9500.0
2014-08-15 11:00:00,35.93,36.02,35.89,36.01,23300.0,29.6225,29.6967,29.5896,29.6885,23300.0
2014-08-15 11:30:00,36.01,36.09,35.99,36.02,27900.0,29.6885,29.7545,29.672,29.6967,27900.0
2014-08-15 12:00:00,36.01,36.01,35.94,35.96,7600.0,29.6885,29.6885,29.6308,29.6473,7600.0
2014-08-15 12:30:00,35.95,36.01,35.93,36.0,8000.0,29.639,29.6885,29.6225,29.6803,8000.0
2014-08-15 13:00:00,36.0,36.05,35.99,36.04,8400.0,29.6803,29.7215,29.672,29.7132,8400.0
2014-08-15 13:30:00,36.04,36.06,36.02,36.04,7500.0,29.7132,29.7297,29.6967,29.7132,7500.0
2014-08-15 14:00:00,36.05,36.09,36.0,36.07,58000.0,29.7215,29.7545,29.6803,29.738,58000.0
2014-08-15 14:30:00,36.08,36.11,36.06,36.07,22800.0,29.7462,29.7709,29.7297,29.738,22800.0
2014-08-15 15:00:00,36.08,36.08,36.0,36.0,32500.0,29.7462,29.7462,29.6803,29.6803,32500.0
2014-08-15 15:30:00,36.0,36.05,35.85,35.9,184100.0,29.6803,29.7215,29.5566,29.5978,184100.0
2014-08-18 09:30:00,36.16,36.29,36.07,36.21,17800.0,29.8122,29.9193,29.738,29.8534,17800.0
2014-08-18 10:00:00,36.22,36.35,36.2,36.27,14100.0,29.8616,29.9688,29.8451,29.9029,14100.0
2014-08-18 10:30:00,36.27,36.35,36.26,36.32,23700.0,29.9029,29.9688,29.8946,29.9441,23700.0
2014-08-18 11:00:00,36.34,36.38,36.31,36.35,29800.0,29.9606,29.9935,29.9358,29.9688,29800.0
2014-08-18 11:30:00,36.37,36.39,36.33,36.38,13800.0,29.9853,30.0018,29.9523,29.9935,13800.0
2014-08-18 12:00:00,36.38,36.4,36.35,36.36,8900.0,29.9935,30.01,29.9688,29.9771,8900.0
2014-08-18 12:30:00,36.36,36.41,36.33,36.34,12100.0,29.9771,30.0183,29.9523,29.9606,12100.0
2014-08-18 13:00:00,36.34,36.39,36.29,36.34,23000.0,29.9606,30.0018,29.9193,29.9606,23000.0
2014-08-18 13:30:00,36.33,36.4,36.32,36.4,15700.0,29.9523,30.01,29.9441,30.01,15700.0
2014-08-18 14:00:00,36.39,36.42,36.33,36.38,14200.0,30.0018,30.0265,29.9523,29.9935,14200.0
2014-08-18 14:30:00,36.36,36.37,36.31,36.36,10400.0,29.9771,29.9853,29.9358,29.9771,10400.0
2014-08-18 15:00:00,36.37,36.4,36.33,36.34,17400.0,29.9853,30.01,29.9523,29.9606,17400.0
2014-08-18 15:30:00,36.33,36.38,36.31,36.37,78000.0,29.9523,29.9935,29.9358,29.9853,78000.0
2014-08-19 09:30:00,36.51,36.51,36.32,36.34,10900.0,30.1007,30.1007,29.9441,29.9606,10900.0
2014-08-19 10:00:00,36.35,36.37,36.27,36.28,12800.0,29.9688,29.9853,29.9029,29.9111,12800.0
2014-08-19 10:30:00,36.3,36.3,36.2,36.22,47600.0,29.9276,29.9276,29.8451,29.8616,47600.0
2014-08-19 11:00:00,36.21,36.26,36.21,36.22,7200.0,29.8534,29.8946,29.8534,29.8616,7200.0
2014-08-19 11:30:00,36.22,36.24,36.17,36.2,11500.0,29.8616,29.8781,29.8204,29.8451,11500.0
2014-08-19 12:00:00,36.2,36.21,36.15,36.16,9300.0,29.8451,29.8534,29.8039,29.8122,9300.0
2014-08-19 12:30:00,36.15,36.15,36.04,36.09,13000.0,29.8039,29.8039,29.7132,29.7545,13000.0
2014-08-19 13:00:00,36.08,36.14,36.07,36.09,17600.0,29.7462,29.7957,29.738,29.7545,17600.0
2014-08-19 13:30:00,36.08,36.08,36.04,36.07,11300.0,29.7462,29.7462,29.7132,29.738,11300.0
2014-08-19 14:00:00,36.07,36.09,36.0,36.03,23100.0,29.738,29.7545,29.6803,29.705,23100.0
2014-08-19 14:30:00,36.02,36.05,35.97,36.04,19500.0,29.6967,29.7215,29.6555,29.7132,19500.0
2014-08-19 15:00:00,36.05,36.07,35.94,35.95,26800.0,29.7215,29.738,29.6308,29.639,26800.0
2014-08-19 15:30:00,35.95,35.97,35.86,35.91,151000.0,29.639,29.6555,29.5648,29.6061,151000.0
2014-08-20 09:30:00,35.85,35.95,35.73,35.85,13800.0,29.5566,29.639,29.4577,29.5566,13800.0
2014-08-20 10:00:00,35.88,35.88,35.79,35.86,9700.0,29.5813,29.5813,29.5071,29.5648,9700.0
2014-08-20 10:30:00,35.85,35.88,35.81,35.88,7400.0,29.5566,29.5813,29.5236,29.5813,7400.0
2014-08-20 11:00:00,35.86,35.88,35.82,35.84,10000.0,29.5648,29.5813,29.5319,29.5483,10000.0
2014-08-20 11:30:00,35.85,35.89,35.84,35.87,4400.0,29.5566,29.5896,29.5483,29.5731,4400.0
2014-08-20 12:00:00,35.88,35.91,35.86,35.9,7200.0,29.5813,29.6061,29.5648,29.5978,7200.0
2014-08-20 12:30:00,35.9,35.91,35.86,35.86,5600.0,29.5978,29.6061,29.5648,29.5648,5600.0
2014-08-20 13:00:00,35.85,35.9,35.85,35.88,9400.0,29.5566,29.5978,29.5566,29.5813,9400.0
2014-08-20 13:30:00,35.88,35.92,35.88,35.9,7400.0,29.5813,29.6143,29.5813,29.5978,7400.0
2014-08-20 14:00:00,35.88,35.9,35.76,35.8,14800.0,29.5813,29.5978,29.4824,29.5154,14800.0
2014-08-20 14:30:00,35.81,35.89,35.8,35.88,12400.0,29.5236,29.5896,29.5154,29.5813,12400.0
2014-08-20 15:00:00,35.89,35.98,35.89,35.92,18000.0,29.5896,29.6638,29.5896,29.6143,18000.0
2014-08-20 15:30:00,35.93,35.99,35.9,35.92,100400.0,29.6225,29.672,29.5978,29.6143,100400.0
2014-08-21 09:30:00,35.93,36.02,35.92,35.99,11800.0,29.6225,29.6967,29.6143,29.672,11800.0
2014-08-21 10:00:00,36.0,36.0,35.88,35.93,9400.0,29.6803,29.6803,29.5813,29.6225,9400.0
2014-08-21 10:30:00,35.95,35.99,35.95,35.97,6300.0,29.639,29.672,29.639,29.6555,6300.0
2014-08-21 11:00:00,35.98,36.02,35.96,36.01,9000.0,29.6638,29.6967,29.6473,29.6885,9000.0
2014-08-21 11:30:00,36.01,36.02,35.98,35.99,17400.0,29.6885,29.6967,29.6638,29.672,17400.0
2014-08-21 12:00:00,36.0,36.03,35.99,36.01,12600.0,29.6803,29.705,29.672,29.6885,12600.0
2014-08-21 12:30:00,36.01,36.02,36.0,36.02,7500.0,29.6885,29.6967,29.6803,29.6967,7500.0
2014-08-21 13:00:00,36.02,36.02,35.99,36.02,8000.0,29.6967,29.6967,29.672,29.6967,8000.0
2014-08-21 13:30:00,36.02,36.04,36.0,36.03,8400.0,29.6967,29.7132,29.6803,29.705,8400.0
2014-08-21 14:00:00,36.03,36.03,35.95,35.99,14800.0,29.705,29.705,29.639,29.672,14800.0
2014-08-21 14:30:00,35.98,36.01,35.95,36.0,13500.0,29.6638,29.6885,29.639,29.6803,13500.0
2014-08-21 15:00:00,36.0,36.05,35.99,36.0,28100.0,29.6803,29.7215,29.672,29.6803,28100.0
2014-08-21 15:30:00,36.01,36.05,35.99,36.04,87200.0,29.6885,29.7215,29.672,29.7132,87200.0
2014-08-22 09:30:00,36.03,36.1,35.82,35.92,21200.0,29.705,29.7627,29.5319,29.6143,21200.0
2014-08-22 10:00:00,35.97,36.01,35.95,35.97,10900.0,29.6555,29.6885,29.639,29.6555,10900.0
2014-08-22 10:30:00,35.98,36.0,35.93,35.95,115900.0,29.6638,29.6803,29.6225,29.639,115900.0
2014-08-22 11:00:00,35.94,35.98,35.86,35.93,16300.0,29.6308,29.6638,29.5648,29.6225,16300.0
2014-08-22 11:30:00,35.94,35.97,35.93,35.95,11300.0,29.6308,29.6555,29.6225,29.639,11300.0
2014-08-22 12:00:00,35.95,35.98,35.94,35.96,13500.0,29.639,29.6638,29.6308,29.6473,13500.0
2014-08-22 12:30:00,35.96,35.98,35.94,35.95,11200.0,29.6473,29.6638,29.6308,29.639,11200.0
2014-08-22 13:00:00,35.95,35.98,35.95,35.97,26000.0,29.639,29.6638,29.639,29.6555,26000.0
2014-08-22 13:30:00,35.96,35.96,35.89,35.95,16600.0,29.6473,29.6473,29.5896,29.639,16600.0
2014-08-22 14:00:00,35.96,35.99,35.93,35.94,13900.0,29.6473,29.672,29.6225,29.6308,13900.0
2014-08-22 14:30:00,35.94,35.96,35.89,35.94,33600.0,29.6308,29.6473,29.5896,29.6308,33600.0
2014-08-22 15:00:00,35.95,35.98,35.94,35.95,17400.0,29.639,29.6638,29.6308,29.639,17400.0
2014-08-22 15:30:00,35.95,35.98,35.89,35.89,81800.0,29.639,29.6638,29.5896,29.5896,81800.0
2014-08-25 09:30:00,35.99,36.1,35.78,35.99,15400.0,29.672,29.7627,29.4989,29.672,15400.0
2014-08-25 10:00:00,35.99,36.0,35.89,35.98,12600.0,29.672,29.6803,29.5896,29.6638,12600.0
2014-08-25 10:30:00,35.99,36.03,35.97,36.01,7300.0,29.672,29.705,29.6555,29.6885,7300.0
2014-08-25 11:00:00,36.02,36.02,35.92,35.92,15200.0,29.6967,29.6967,29.6143,29.6143,15200.0
2014-08-25 11:30:00,35.92,35.92,35.81,35.86,7300.0,29.6143,29.6143,29.5236,29.5648,7300.0
2014-08-25 12:00:00,35.87,35.9,35.84,35.85,14000.0,29.5731,29.5978,29.5483,29.5566,14000.0
2014-08-25 12:30:00,35.86,35.87,35.84,35.87,5600.0,29.5648,29.5731,29.5483,29.5731,5600.0
2014-08-25 13:00:00,35.87,35.88,35.84,35.86,57500.0,29.5731,29.5813,29.5483,29.5648,57500.0
2014-08-25 13:30:00,35.87,35.91,35.77,35.77,21800.0,29.5731,29.6061,29.4906,29.4906,21800.0
2014-08-25 14:00:00,35.76,35.79,35.72,35.72,14300.0,29.4824,29.5071,29.4494,29.4494,14300.0
2014-08-25 14:30:00,35.73,35.8,35.73,35.78,7200.0,29.4577,29.5154,29.4577,29.4989,7200.0
2014-08-25 15:00:00,35.78,35.87,35.78,35.84,18800.0,29.4989,29.5731,29.4989,29.5483,18800.0
2014-08-25 15:30:00,35.85,35.92,35.79,35.79,117800.0,29.5566,29.6143,29.5071,29.5071,117800.0
2014-08-26 09:30:00,35.61,35.99,35.55,35.96,53700.0,29.565,29.8804,29.5151,29.8555,53700.0
2014-08-26 10:00:00,35.95,35.98,35.89,35.9,85600.0,29.8472,29.8721,29.7974,29.8057,85600.0
2014-08-26 10:30:00,35.9,35.99,35.88,35.92,72400.0,29.8057,29.8804,29.7891,29.8223,72400.0
2014-08-26 11:00:00,35.92,35.93,35.82,35.83,19500.0,29.8223,29.8306,29.7393,29.7476,19500.0
2014-08-26 11:30:00,35.84,35.84,35.62,35.65,24900.0,29.7559,29.7559,29.5733,29.5982,24900.0
2014-08-26 12:00:00,35.66,35.67,35.59,35.61,14700.0,29.6065,29.6148,29.5483,29.565,14700.0
2014-08-26 12:30:00,35.61,35.68,35.6,35.63,20000.0,29.565,29.6231,29.5566,29.5816,20000.0
2014-08-26 13:00:00,35.62,35.7,35.61,35.7,12600.0,29.5733,29.6397,29.565,29.6397,12600.0
2014-08-26 13:30:00,35.7,35.73,35.61,35.61,14100.0,29.6397,29.6646,29.565,29.565,14100.0
2014-08-26 14:00:00,35.62,35.67,35.61,35.67,13000.0,29.5733,29.6148,29.565,29.6148,13000.0
2014-08-26 14:30:00,35.67,35.74,35.65,35.68,24100.0,29.6148,29.6729,29.5982,29.6231,24100.0
2014-08-26 15:00:00,35.68,35.69,35.53,35.54,27400.0,29.6231,29.6314,29.4985,29.5068,27400.0
2014-08-26 15:30:00,35.55,35.59,35.47,35.58,151200.0,29.5151,29.5483,29.4487,29.54,151200.0
2014-08-27 09:30:00,35.46,35.69,35.35,35.51,40700.0,29.4404,29.6314,29.3491,29.4819,40700.0
2014-08-27 10:00:00,35.49,35.55,35.46,35.49,19700.0,29.4653,29.5151,29.4404,29.4653,19700.0
2014-08-27 10:30:00,35.48,35.58,35.46,35.48,11000.0,29.457,29.54,29.4404,29.457,11000.0
2014-08-27 11:00:00,35.49,35.6,35.49,35.6,8600.0,29.4653,29.5566,29.4653,29.5566,8600.0
2014-08-27 11:30:00,35.6,35.6,35.56,35.56,6300.0,29.5566,29.5566,29.5234,29.5234,6300.0
2014-08-27 12:00:00,35.56,35.72,35.56,35.68,27400.0,29.5234,29.6563,29.5234,29.6231,27400.0
2014-08-27 12:30:00,35.66,35.78,35.66,35.72,11700.0,29.6065,29.7061,29.6065,29.6563,11700.0
2014-08-27 13:00:00,35.72,35.79,35.72,35.76,11300.0,29.6563,29.7144,29.6563,29.6895,11300.0
2014-08-27 13:30:00,35.76,35.77,35.66,35.67,16100.0,29.6895,29.6978,29.6065,29.6148,16100.0
2014-08-27 14:00:00,35.67,35.67,35.52,35.53,30300.0,29.6148,29.6148,29.4902,29.4985,30300.0
2014-08-27 14:30:00,35.53,35.59,35.48,35.48,23400.0,29.4985,29.5483,29.457,29.457,23400.0
2014-08-27 15:00:00,35.49,35.5,35.4,35.45,55900.0,29.4653,29.4736,29.3906,29.4321,55900.0
2014-08-27 15:30:00,35.44,35.54,35.44,35.48,89000.0,29.4238,29.5068,29.4238,29.457,89000.0
2014-08-28 09:30:00,35.45,35.55,35.3,35.36,25900.0,29.4321,29.5151,29.3076,29.3574,25900.0
2014-08-28 10:00:00,35.38,35.38,35.29,35.34,19800.0,29.374,29.374,29.2993,29.3408,19800.0
2014-08-28 10:30:00,35.34,35.39,35.31,35.32,12800.0,29.3408,29.3823,29.3159,29.3242,12800.0
2014-08-28 11:00:00,35.35,35.38,35.33,35.38,8300.0,29.3491,29.374,29.3325,29.374,8300.0
2014-08-28 11:30:00,35.38,35.39,35.35,35.37,8400.0,29.374,29.3823,29.3491,29.3657,8400.0
2014-08-28 12:00:00,35.38,35.43,35.36,35.37,54200.0,29.374,29.4155,29.3574,29.3657,54200.0
2014-08-28 12:30:00,35.37,35.37,35.33,35.33,14300.0,29.3657,29.3657,29.3325,29.3325,14300.0
2014-08-28 13:00:00,35.33,35.33,35.29,35.29,23100.0,29.3325,29.3325,29.2993,29.2993,23100.0
2014-08-28 13:30:00,35.28,35.29,35.18,35.26,52000.0,29.291,29.2993,29.2079,29.2744,52000.0
2014-08-28 14:00:00,35.26,35.3,35.2,35.23,51000.0,29.2744,29.3076,29.2246,29.2495,51000.0
2014-08-28 14:30:00,35.25,35.3,35.25,35.3,8600.0,29.2661,29.3076,29.2661,29.3076,8600.0
2014-08-28 15:00:00,35.3,35.3,35.16,35.21,47400.0,29.3076,29.3076,29.1913,29.2329,47400.0
2014-08-28 15:30:00,35.22,35.22,35.17,35.2,90800.0,29.2412,29.2412,29.1996,29.2246,90800.0
2014-08-29 09:30:00,35.21,35.27,35.06,35.14,16400.0,29.2329,29.2827,29.1083,29.1747,16400.0
2014-08-29 10:00:00,35.16,35.17,35.08,35.11,15100.0,29.1913,29.1996,29.1249,29.1498,15100.0
2014-08-29 10:30:00,35.09,35.12,35.05,35.11,17400.0,29.1332,29.1581,29.1,29.1498,17400.0
2014-08-29 11:00:00,35.11,35.12,35.05,35.06,16500.0,29.1498,29.1581,29.1,29.1083,16500.0
2014-08-29 11:30:00,35.05,35.07,35.02,35.04,20700.0,29.1,29.1166,29.0751,29.0917,20700.0
2014-08-29 12:00:00,35.05,35.13,35.05,35.1,25700.0,29.1,29.1664,29.1,29.1415,25700.0
2014-08-29 12:30:00,35.09,35.18,35.09,35.18,4400.0,29.1332,29.2079,29.1332,29.2079,4400.0
2014-08-29 13:00:00,35.19,35.24,35.17,35.19,12600.0,29.2162,29.2578,29.1996,29.2162,12600.0
2014-08-29 13:30:00,35.19,35.25,35.18,35.25,17000.0,29.2162,29.2661,29.2079,29.2661,17000.0
2014-08-29 14:00:00,35.27,35.35,35.26,35.32,21000.0,29.2827,29.3491,29.2744,29.3242,21000.0
2014-08-29 14:30:00,35.33,35.33,35.27,35.29,29200.0,29.3325,29.3325,29.2827,29.2993,29200.0
2014-08-29 15:00:00,35.29,35.37,35.26,35.27,36200.0,29.2993,29.3657,29.2744,29.2827,36200.0
2014-08-29 15:30:00,35.27,35.32,35.25,35.29,118800.0,29.2827,29.3242,29.2661,29.2993,118800.0
2014-09-02 09:30:00,35.41,35.78,35.41,35.73,36600.0,29.3989,29.7061,29.3989,29.6646,36600.0
2014-09-02 10:00:00,35.73,35.84,35.69,35.7,37100.0,29.6646,29.7559,29.6314,29.6397,37100.0
2014-09-02 10:30:00,35.69,35.71,35.64,35.69,33700.0,29.6314,29.648,29.5899,29.6314,33700.0
2014-09-02 11:00:00,35.7,35.73,35.58,35.59,29600.0,29.6397,29.6646,29.54,29.5483,29600.0
2014-09-02 11:30:00,35.61,35.66,35.53,35.53,26000.0,29.565,29.6065,29.4985,29.4985,26000.0
2014-09-02 12:00:00,35.54,35.72,35.53,35.68,20100.0,29.5068,29.6563,29.4985,29.6231,20100.0
2014-09-02 12:30:00,35.69,35.69,35.58,35.59,20400.0,29.6314,29.6314,29.54,29.5483,20400.0
2014-09-02 13:00:00,35.59,35.6,35.51,35.52,23500.0,29.5483,29.5566,29.4819,29.4902,23500.0
2014-09-02 13:30:00,35.52,35.55,35.48,35.53,26000.0,29.4902,29.5151,29.457,29.4985,26000.0
2014-09-02 14:00:00,35.53,35.65,35.53,35.65,11700.0,29.4985,29.5982,29.4985,29.5982,11700.0
2014-09-02 14:30:00,35.65,35.67,35.61,35.62,21600.0,29.5982,29.6148,29.565,29.5733,21600.0
2014-09-02 15:00:00,35.63,35.72,35.63,35.7,30000.0,29.5816,29.6563,29.5816,29.6397,30000.0
2014-09-02 15:30:00,35.7,35.81,35.68,35.74,186500.0,29.6397,29.731,29.6231,29.6729,186500.0
2014-09-03 09:30:00,36.3,36.31,35.96,36.02,79800.0,30.1378,30.1461,29.8555,29.9054,79800.0
2014-09-03 10:00:00,36.03,36.15,35.99,36.13,53000.0,29.9137,30.0133,29.8804,29.9967,53000.0
2014-09-03 10:30:00,36.13,36.23,36.12,36.19,42800.0,29.9967,30.0797,29.9884,30.0465,42800.0
2014-09-03 11:00:00,36.19,36.23,36.14,36.2,28800.0,30.0465,30.0797,30.005,30.0548,28800.0
2014-09-03 11:30:00,36.2,36.26,36.11,36.21,83400.0,30.0548,30.1046,29.9801,30.0631,83400.0
2014-09-03 12:00:00,36.21,36.23,36.1,36.14,57900.0,30.0631,30.0797,29.9718,30.005,57900.0
2014-09-03 12:30:00,36.15,36.16,36.13,36.15,49000.0,30.0133,30.0216,29.9967,30.0133,49000.0
2014-09-03 13:00:00,36.15,36.16,36.02,36.02,44800.0,30.0133,30.0216,29.9054,29.9054,44800.0
2014-09-03 13:30:00,36.03,36.04,35.87,35.91,53600.0,29.9137,29.922,29.7808,29.814,53600.0
2014-09-03 14:00:00,35.91,35.92,35.87,35.89,17300.0,29.814,29.8223,29.7808,29.7974,17300.0
2014-09-03 14:30:00,35.9,35.98,35.9,35.96,18700.0,29.8057,29.8721,29.8057,29.8555,18700.0
2014-09-03 15:00:00,35.96,35.97,35.89,35.89,45300.0,29.8555,29.8638,29.7974,29.7974,45300.0
2014-09-03 15:30:00,35.91,35.92,35.78,35.8,190300.0,29.814,29.8223,29.7061,29.7227,190300.0
2014-09-04 09:30:00,35.79,35.86,35.59,35.59,64400.0,29.7144,29.7725,29.5483,29.5483,64400.0
2014-09-04 10:00:00,35.58,35.62,35.53,35.6,35600.0,29.54,29.5733,29.4985,29.5566,35600.0
2014-09-04 10:30:00,35.6,35.62,35.54,35.59,19900.0,29.5566,29.5733,29.5068,29.5483,19900.0
2014-09-04 11:00:00,35.57,35.72,35.57,35.7,17300.0,29.5317,29.6563,29.5317,29.6397,17300.0
2014-09-04 11:30:00,35.69,35.71,35.65,35.69,15000.0,29.6314,29.648,29.5982,29.6314,15000.0
2014-09-04 12:00:00,35.68,35.71,35.66,35.7,19600.0,29.6231,29.648,29.6065,29.6397,19600.0
2014-09-04 12:30:00,35.68,35.73,35.68,35.7,13900.0,29.6231,29.6646,29.6231,29.6397,13900.0
2014-09-04 13:00:00,35.7,35.73,35.7,35.73,14800.0,29.6397,29.6646,29.6397,29.6646,14800.0
2014-09-04 13:30:00,35.73,35.74,35.7,35.72,13600.0,29.6646,29.6729,29.6397,29.6563,13600.0
2014-09-04 14:00:00,35.71,35.72,35.67,35.68,13200.0,29.648,29.6563,29.6148,29.6231,13200.0
2014-09-04 14:30:00,35.68,35.69,35.62,35.64,15400.0,29.6231,29.6314,29.5733,29.5899,15400.0
2014-09-04 15:00:00,35.64,35.65,35.46,35.46,28500.0,29.5899,29.5982,29.4404,29.4404,28500.0
2014-09-04 15:30:00,35.46,35.5,35.37,35.5,88100.0,29.4404,29.4736,29.3657,29.4736,88100.0
2014-09-05 09:30:00,35.47,35.61,35.34,35.5,27600.0,29.4487,29.565,29.3408,29.4736,27600.0
2014-09-05 10:00:00,35.5,35.57,35.44,35.55,52200.0,29.4736,29.5317,29.4238,29.5151,52200.0
2014-09-05 10:30:00,35.54,35.56,35.45,35.5,36200.0,29.5068,29.5234,29.4321,29.4736,36200.0
2014-09-05 11:00:00,35.5,35.53,35.46,35.48,17000.0,29.4736,29.4985,29.4404,29.457,17000.0
2014-09-05 11:30:00,35.5,35.5,35.4,35.41,15100.0,29.4736,29.4736,29.3906,29.3989,15100.0
2014-09-05 12:00:00,35.43,35.46,35.39,35.46,9900.0,29.4155,29.4404,29.3823,29.4404,9900.0
2014-09-05 12:30:00,35.47,35.53,35.46,35.49,8400.0,29.4487,29.4985,29.4404,29.4653,8400.0
2014-09-05 13:00:00,35.5,35.52,35.47,35.5,43700.0,29.4736,29.4902,29.4487,29.4736,43700.0
2014-09-05 13:30:00,35.5,35.51,35.47,35.51,8500.0,29.4736,29.4819,29.4487,29.4819,8500.0
2014-09-05 14:00:00,35.51,35.52,35.49,35.5,20100.0,29.4819,29.4902,29.4653,29.4736,20100.0
2014-09-05 14:30:00,35.51,35.51,35.41,35.44,20300.0,29.4819,29.4819,29.3989,29.4238,20300.0
2014-09-05 15:00:00,35.44,35.45,35.41,35.41,19800.0,29.4238,29.4321,29.3989,29.3989,19800.0
2014-09-05 15:30:00,35.4,35.51,35.39,35.5,69600.0,29.3906,29.4819,29.3823,29.4736,69600.0
2014-09-08 09:30:00,35.57,35.63,35.48,35.54,18400.0,29.5317,29.5816,29.457,29.5068,18400.0
2014-09-08 10:00:00,35.5,35.53,35.25,35.31,22600.0,29.4736,29.4985,29.2661,29.3159,22600.0
2014-09-08 10:30:00,35.3,35.38,35.3,35.36,9200.0,29.3076,29.374,29.3076,29.3574,9200.0
2014-09-08 11:00:00,35.36,35.5,35.33,35.47,13900.0,29.3574,29.4736,29.3325,29.4487,13900.0
2014-09-08 11:30:00,35.47,35.47,35.29,35.33,16400.0,29.4487,29.4487,29.2993,29.3325,16400.0
2014-09-08 12:00:00,35.33,35.4,35.24,35.24,12100.0,29.3325,29.3906,29.2578,29.2578,12100.0
2014-09-08 12:30:00,35.25,35.36,35.24,35.36,8100.0,29.2661,29.3574,29.2578,29.3574,8100.0
2014-09-08 13:00:00,35.37,35.43,35.32,35.32,17900.0,29.3657,29.4155,29.3242,29.3242,17900.0
2014-09-08 13:30:00,35.32,35.38,35.31,35.38,11800.0,29.3242,29.374,29.3159,29.374,11800.0
2014-09-08 14:00:00,35.36,35.41,35.35,35.4,82400.0,29.3574,29.3989,29.3491,29.3906,82400.0
2014-09-08 14:30:00,35.4,35.48,35.39,35.47,52600.0,29.3906,29.457,29.3823,29.4487,52600.0
2014-09-08 15:00:00,35.48,35.56,35.44,35.48,32600.0,29.457,29.5234,29.4238,29.457,32600.0
2014-09-08 15:30:00,35.47,35.51,35.44,35.45,84800.0,29.4487,29.4819,29.4238,29.4321,84800.0
2014-09-09 09:30:00,35.48,35.5,35.25,35.25,22600.0,29.457,29.4736,29.2661,29.2661,22600.0
2014-09-09 10:00:00,35.25,35.35,35.1,35.35,18900.0,29.2661,29.3491,29.1415,29.3491,18900.0
2014-09-09 10:30:00,35.34,35.4,35.18,35.18,71300.0,29.3408,29.3906,29.2079,29.2079,71300.0
2014-09-09 11:00:00,35.18,35.27,35.14,35.25,13300.0,29.2079,29.2827,29.1747,29.2661,13300.0
2014-09-09 11:30:00,35.24,35.26,35.1,35.12,12200.0,29.2578,29.2744,29.1415,29.1581,12200.0
2014-09-09 12:00:00,35.12,35.24,35.05,35.2,26700.0,29.1581,29.2578,29.1,29.2246,26700.0
2014-09-09 12:30:00,35.19,35.21,35.15,35.18,17200.0,29.2162,29.2329,29.183,29.2079,17200.0
2014-09-09 13:00:00,35.14,35.18,35.12,35.16,9300.0,29.1747,29.2079,29.1581,29.1913,9300.0
2014-09-09 13:30:00,35.16,35.18,35.1,35.14,29900.0,29.1913,29.2079,29.1415,29.1747,29900.0
2014-09-09 14:00:00,35.15,35.19,35.13,35.16,7400.0,29.183,29.2162,29.1664,29.1913,7400.0
2014-09-09 14:30:00,35.17,35.23,35.13,35.22,14300.0,29.1996,29.2495,29.1664,29.2412,14300.0
2014-09-09 15:00:00,35.21,35.22,35.06,35.08,36600.0,29.2329,29.2412,29.1083,29.1249,36600.0
2014-09-09 15:30:00,35.08,35.1,34.98,35.02,101200.0,29.1249,29.1415,29.0419,29.0751,101200.0
2014-09-10 09:30:00,34.98,35.08,34.8,34.83,31700.0,29.0419,29.1249,28.8925,28.9174,31700.0
2014-09-10 10:00:00,34.88,34.98,34.87,34.97,8500.0,28.9589,29.0419,28.9506,29.0336,8500.0
2014-09-10 10:30:00,34.97,35.05,34.89,35.05,8800.0,29.0336,29.1,28.9672,29.1,8800.0
2014-09-10 11:00:00,35.05,35.15,35.05,35.11,8200.0,29.1,29.183,29.1,29.1498,8200.0
2014-09-10 11:30:00,35.13,35.23,35.13,35.2,6600.0,29.1664,29.2495,29.1664,29.2246,6600.0
2014-09-10 12:00:00,35.19,35.26,35.13,35.23,24400.0,29.2162,29.2744,29.1664,29.2495,24400.0
2014-09-10 12:30:00,35.26,35.27,35.23,35.27,7700.0,29.2744,29.2827,29.2495,29.2827,7700.0
2014-09-10 13:00:00,35.27,35.37,35.27,35.34,5700.0,29.2827,29.3657,29.2827,29.3408,5700.0
2014-09-10 13:30:00,35.34,35.34,35.27,35.3,11600.0,29.3408,29.3408,29.2827,29.3076,11600.0
2014-09-10 14:00:00,35.3,35.39,35.3,35.36,18700.0,29.3076,29.3823,29.3076,29.3574,18700.0
2014-09-10 14:30:00,35.35,35.4,35.33,35.36,18800.0,29.3491,29.3906,29.3325,29.3574,18800.0
2014-09-10 15:00:00,35.37,35.46,35.36,35.41,20300.0,29.3657,29.4404,29.3574,29.3989,20300.0
2014-09-10 15:30:00,35.41,35.42,35.34,35.41,75600.0,29.3989,29.4072,29.3408,29.3989,75600.0
2014-09-11 09:30:00,35.18,35.46,35.18,35.44,19500.0,29.2079,29.4404,29.2079,29.4238,19500.0
2014-09-11 10:00:00,35.46,35.47,35.4,35.4,5000.0,29.4404,29.4487,29.3906,29.3906,5000.0
2014-09-11 10:30:00,35.4,35.4,35.29,35.37,6100.0,29.3906,29.3906,29.2993,29.3657,6100.0
2014-09-11 11:00:00,35.39,35.45,35.35,35.36,10800.0,29.3823,29.4321,29.3491,29.3574,10800.0
2014-09-11 11:30:00,35.33,35.4,35.32,35.38,10400.0,29.3325,29.3906,29.3242,29.374,10400.0
2014-09-11 12:00:00,35.39,35.46,35.39,35.44,9500.0,29.3823,29.4404,29.3823,29.4238,9500.0
2014-09-11 12:30:00,35.43,35.43,35.38,35.4,4300.0,29.4155,29.4155,29.374,29.3906,4300.0
2014-09-11 13:00:00,35.41,35.42,35.29,35.3,11000.0,29.3989,29.4072,29.2993,29.3076,11000.0
2014-09-11 13:30:00,35.3,35.32,35.26,35.26,5400.0,29.3076,29.3242,29.2744,29.2744,5400.0
2014-09-11 14:00:00,35.28,35.32,35.28,35.29,11800.0,29.291,29.3242,29.291,29.2993,11800.0
2014-09-11 14:30:00,35.3,35.35,35.27,35.29,11900.0,29.3076,29.3491,29.2827,29.2993,11900.0
2014-09-11 15:00:00,35.3,35.36,35.26,35.34,18000.0,29.3076,29.3574,29.2744,29.3408,18000.0
2014-09-11 15:30:00,35.35,35.39,35.3,35.39,40800.0,29.3491,29.3823,29.3076,29.3823,40800.0
2014-09-12 09:30:00,35.31,35.41,35.23,35.24,13300.0,29.3159,29.3989,29.2495,29.2578,13300.0
2014-09-12 10:00:00,35.25,35.27,35.14,35.2,13200.0,29.2661,29.2827,29.1747,29.2246,13200.0
2014-09-12 10:30:00,35.18,35.27,35.17,35.27,5900.0,29.2079,29.2827,29.1996,29.2827,5900.0
2014-09-12 11:00:00,35.26,35.32,35.26,35.32,9200.0,29.2744,29.3242,29.2744,29.3242,9200.0
2014-09-12 11:30:00,35.31,35.32,35.27,35.3,8700.0,29.3159,29.3242,29.2827,29.3076,8700.0
2014-09-12 12:00:00,35.3,35.3,35.26,35.3,3500.0,29.3076,29.3076,29.2744,29.3076,3500.0
2014-09-12 12:30:00,35.29,35.29,35.22,35.23,5600.0,29.2993,29.2993,29.2412,29.2495,5600.0
2014-09-12 13:00:00,35.26,35.26,35.13,35.13,6300.0,29.2744,29.2744,29.1664,29.1664,6300.0
2014-09-12 13:30:00,35.14,35.19,35.09,35.09,12700.0,29.1747,29.2162,29.1332,29.1332,12700.0
2014-09-12 14:00:00,35.1,35.17,35.09,35.14,9400.0,29.1415,29.1996,29.1332,29.1747,9400.0
2014-09-12 14:30:00,35.13,35.16,35.06,35.08,11800.0,29.1664,29.1913,29.1083,29.1249,11800.0
2014-09-12 15:00:00,35.07,35.16,35.06,35.14,22900.0,29.1166,29.1913,29.1083,29.1747,22900.0
2014-09-12 15:30:00,35.15,35.26,35.14,35.18,61400.0,29.183,29.2744,29.1747,29.2079,61400.0
2014-09-15 09:30:00,35.26,35.4,35.18,35.25,19000.0,29.2744,29.3906,29.2079,29.2661,19000.0
2014-09-15 10:00:00,35.26,35.3,35.22,35.25,16800.0,29.2744,29.3076,29.2412,29.2661,16800.0
2014-09-15 10:30:00,35.25,35.26,35.14,35.2,6700.0,29.2661,29.2744,29.1747,29.2246,6700.0
2014-09-15 11:00:00,35.19,35.24,35.17,35.23,6900.0,29.2162,29.2578,29.1996,29.2495,6900.0
2014-09-15 11:30:00,35.21,35.25,35.18,35.23,8500.0,29.2329,29.2661,29.2079,29.2495,8500.0
2014-09-15 12:00:00,35.23,35.25,35.18,35.21,12600.0,29.2495,29.2661,29.2079,29.2329,12600.0
2014-09-15 12:30:00,35.2,35.24,35.19,35.22,7800.0,29.2246,29.2578,29.2162,29.2412,7800.0
2014-09-15 13:00:00,35.22,35.27,35.22,35.24,7200.0,29.2412,29.2827,29.2412,29.2578,7200.0
2014-09-15 13:30:00,35.22,35.3,35.22,35.28,19600.0,29.2412,29.3076,29.2412,29.291,19600.0
2014-09-15 14:00:00,35.26,35.27,35.22,35.26,10900.0,29.2744,29.2827,29.2412,29.2744,10900.0
2014-09-15 14:30:00,35.26,35.3,35.23,35.24,10700.0,29.2744,29.3076,29.2495,29.2578,10700.0
2014-09-15 15:00:00,35.26,35.27,35.18,35.19,16900.0,29.2744,29.2827,29.2079,29.2162,16900.0
2014-09-15 15:30:00,35.19,35.21,35.12,35.15,59200.0,29.2162,29.2329,29.1581,29.183,59200.0
2014-09-16 09:30:00,35.17,35.18,34.98,35.17,32800.0,29.1996,29.2079,29.0419,29.1996,32800.0
2014-09-16 10:00:00,35.17,35.3,35.16,35.24,29400.0,29.1996,29.3076,29.1913,29.2578,29400.0
2014-09-16 10:30:00,35.27,35.27,35.1,35.13,38700.0,29.2827,29.2827,29.1415,29.1664,38700.0
2014-09-16 11:00:00,35.14,35.18,35.06,35.18,31400.0,29.1747,29.2079,29.1083,29.2079,31400.0
2014-09-16 11:30:00,35.19,35.28,35.18,35.21,23400.0,29.2162,29.291,29.2079,29.2329,23400.0
2014-09-16 12:00:00,35.22,35.23,35.16,35.21,12300.0,29.2412,29.2495,29.1913,29.2329,12300.0
2014-09-16 12:30:00,35.22,35.28,35.19,35.21,17500.0,29.2412,29.291,29.2162,29.2329,17500.0
2014-09-16 13:00:00,35.22,35.31,35.2,35.2,18500.0,29.2412,29.3159,29.2246,29.2246,18500.0
2014-09-16 13:30:00,35.19,35.25,35.17,35.22,24300.0,29.2162,29.2661,29.1996,29.2412,24300.0
2014-09-16 14:00:00,35.22,35.27,35.21,35.23,19700.0,29.2412,29.2827,29.2329,29.2495,19700.0
2014-09-16 14:30:00,35.24,35.28,35.19,35.19,27300.0,29.2578,29.291,29.2162,29.2162,27300.0
2014-09-16 15:00:00,35.2,35.22,35.16,35.19,35400.0,29.2246,29.2412,29.1913,29.2162,35400.0
2014-09-16 15:30:00,35.19,35.22,35.13,35.19,106500.0,29.2162,29.2412,29.1664,29.2162,106500.0
2014-09-17 09:30:00,35.19,35.33,35.15,35.16,9500.0,29.2162,29.3325,29.183,29.1913,9500.0
2014-09-17 10:00:00,35.16,35.2,35.08,35.2,19300.0,29.1913,29.2246,29.1249,29.2246,19300.0
2014-09-17 10:30:00,35.18,35.21,35.18,35.21,8100.0,29.2079,29.2329,29.2079,29.2329,8100.0
2014-09-17 11:00:00,35.21,35.22,35.18,35.19,10000.0,29.2329,29.2412,29.2079,29.2162,10000.0
2014-09-17 11:30:00,35.2,35.2,35.05,35.14,15200.0,29.2246,29.2246,29.1,29.1747,15200.0
2014-09-17 12:00:00,35.12,35.16,35.02,35.04,11100.0,29.1581,29.1913,29.0751,29.0917,11100.0
2014-09-17 12:30:00,35.04,35.04,34.97,35.0,13200.0,29.0917,29.0917,29.0336,29.0585,13200.0
2014-09-17 13:00:00,35.0,35.06,34.97,35.05,14400.0,29.0585,29.1083,29.0336,29.1,14400.0
2014-09-17 13:30:00,35.04,35.13,35.03,35.13,7700.0,29.0917,29.1664,29.0834,29.1664,7700.0
2014-09-17 14:00:00,35.13,35.24,35.01,35.24,51500.0,29.1664,29.2578,29.0668,29.2578,51500.0
2014-09-17 14:30:00,35.23,35.23,35.14,35.18,12800.0,29.2495,29.2495,29.1747,29.2079,12800.0
2014-09-17 15:00:00,35.18,35.23,35.16,35.19,33200.0,29.2079,29.2495,29.1913,29.2162,33200.0
2014-09-17 15:30:00,35.19,35.19,35.08,35.09,47000.0,29.2162,29.2162,29.1249,29.1332,47000.0
2014-09-18 09:30:00,35.18,35.34,35.05,35.31,52600.0,29.2079,29.3408,29.1,29.3159,52600.0
2014-09-18 10:00:00,35.32,35.35,35.16,35.18,29700.0,29.3242,29.3491,29.1913,29.2079,29700.0
2014-09-18 10:30:00,35.18,35.5,35.18,35.46,70400.0,29.2079,29.4736,29.2079,29.4404,70400.0
2014-09-18 11:00:00,35.47,35.69,35.47,35.59,51000.0,29.4487,29.6314,29.4487,29.5483,51000.0
2014-09-18 11:30:00,35.57,35.62,35.53,35.59,36100.0,29.5317,29.5733,29.4985,29.5483,36100.0
2014-09-18 12:00:00,35.59,35.6,35.48,35.51,18500.0,29.5483,29.5566,29.457,29.4819,18500.0
2014-09-18 12:30:00,35.49,35.58,35.49,35.58,21800.0,29.4653,29.54,29.4653,29.54,21800.0
2014-09-18 13:00:00,35.57,35.59,35.52,35.54,20700.0,29.5317,29.5483,29.4902,29.5068,20700.0
2014-09-18 13:30:00,35.54,35.55,35.45,35.45,32900.0,29.5068,29.5151,29.4321,29.4321,32900.0
2014-09-18 14:00:00,35.45,35.55,35.45,35.47,19000.0,29.4321,29.5151,29.4321,29.4487,19000.0
2014-09-18 14:30:00,35.48,35.5,35.43,35.47,20000.0,29.457,29.4736,29.4155,29.4487,20000.0
2014-09-18 15:00:00,35.45,35.48,35.42,35.46,17800.0,29.4321,29.457,29.4072,29.4404,17800.0
2014-09-18 15:30:00,35.45,35.49,35.42,35.45,77600.0,29.4321,29.4653,29.4072,29.4321,77600.0
2014-09-19 09:30:00,35.44,35.5,35.35,35.37,90900.0,29.4238,29.4736,29.3491,29.3657,90900.0
2014-09-19 10:00:00,35.37,35.45,35.29,35.29,30300.0,29.3657,29.4321,29.2993,29.2993,30300.0
2014-09-19 10:30:00,35.28,35.29,35.17,35.22,14900.0,29.291,29.2993,29.1996,29.2412,14900.0
2014-09-19 11:00:00,35.22,35.33,35.19,35.27,13300.0,29.2412,29.3325,29.2162,29.2827,13300.0
2014-09-19 11:30:00,35.27,35.27,35.1,35.1,14700.0,29.2827,29.2827,29.1415,29.1415,14700.0
2014-09-19 12:00:00,35.11,35.11,35.01,35.05,16200.0,29.1498,29.1498,29.0668,29.1,16200.0
2014-09-19 12:30:00,35.04,35.06,34.95,34.96,16700.0,29.0917,29.1083,29.017,29.0253,16700.0
2014-09-19 13:00:00,34.95,34.96,34.79,34.82,16900.0,29.017,29.0253,28.8842,28.9091,16900.0
2014-09-19 13:30:00,34.82,34.87,34.79,34.83,20000.0,28.9091,28.9506,28.8842,28.9174,20000.0
2014-09-19 14:00:00,34.84,34.85,34.77,34.85,20700.0,28.9257,28.934,28.8675,28.934,20700.0
2014-09-19 14:30:00,34.84,34.91,34.84,34.88,18900.0,28.9257,28.9838,28.9257,28.9589,18900.0
2014-09-19 15:00:00,34.88,35.0,34.87,34.96,40800.0,28.9589,29.0585,28.9506,29.0253,40800.0
2014-09-19 15:30:00,34.93,34.94,34.86,34.9,152600.0,29.0004,29.0087,28.9423,28.9755,152600.0
2014-09-22 09:30:00,34.75,34.75,34.45,34.56,46400.0,28.8509,28.8509,28.6019,28.6932,46400.0
2014-09-22 10:00:00,34.55,34.6,34.39,34.43,22000.0,28.6849,28.7264,28.5521,28.5853,22000.0
2014-09-22 10:30:00,34.43,34.44,34.23,34.34,19900.0,28.5853,28.5936,28.4192,28.5105,19900.0
2014-09-22 11:00:00,34.32,34.37,34.25,34.35,25700.0,28.4939,28.5354,28.4358,28.5188,25700.0
2014-09-22 11:30:00,34.34,34.36,34.29,34.31,19300.0,28.5105,28.5271,28.469,28.4856,19300.0
2014-09-22 12:00:00,34.31,34.4,34.28,34.39,24800.0,28.4856,28.5604,28.4607,28.5521,24800.0
2014-09-22 12:30:00,34.39,34.45,34.37,34.37,31100.0,28.5521,28.6019,28.5354,28.5354,31100.0
2014-09-22 13:00:00,34.37,34.42,34.36,34.41,22200.0,28.5354,28.577,28.5271,28.5687,22200.0
2014-09-22 13:30:00,34.42,34.42,34.38,34.39,15900.0,28.577,28.577,28.5438,28.5521,15900.0
2014-09-22 14:00:00,34.4,34.41,34.32,34.32,29800.0,28.5604,28.5687,28.4939,28.4939,29800.0
2014-09-22 14:30:00,34.32,34.34,34.21,34.22,18500.0,28.4939,28.5105,28.4026,28.4109,18500.0
2014-09-22 15:00:00,34.23,34.29,34.2,34.25,17300.0,28.4192,28.469,28.3943,28.4358,17300.0
2014-09-22 15:30:00,34.25,34.3,34.2,34.23,40500.0,28.4358,28.4773,28.3943,28.4192,40500.0
2014-09-23 09:30:00,34.19,34.19,33.94,34.02,19300.0,28.386,28.386,28.1784,28.2449,19300.0
2014-09-23 10:00:00,34.03,34.14,33.98,34.0,10200.0,28.2532,28.3445,28.2117,28.2283,10200.0
2014-09-23 10:30:00,33.99,34.04,33.93,33.93,10000.0,28.22,28.2615,28.1701,28.1701,10000.0
2014-09-23 11:00:00,33.94,34.04,33.93,34.0,10000.0,28.1784,28.2615,28.1701,28.2283,10000.0
2014-09-23 11:30:00,34.0,34.05,33.99,34.03,8800.0,28.2283,28.2698,28.22,28.2532,8800.0
2014-09-23 12:00:00,34.04,34.04,33.92,33.93,10200.0,28.2615,28.2615,28.1618,28.1701,10200.0
2014-09-23 12:30:00,33.94,33.94,33.86,33.88,7100.0,28.1784,28.1784,28.112,28.1286,7100.0
2014-09-23 13:00:00,33.88,33.9,33.82,33.88,12300.0,28.1286,28.1452,28.0788,28.1286,12300.0
2014-09-23 13:30:00,33.88,33.92,33.83,33.85,8500.0,28.1286,28.1618,28.0871,28.1037,8500.0
2014-09-23 14:00:00,33.83,33.88,33.72,33.76,11600.0,28.0871,28.1286,27.9958,28.029,11600.0
2014-09-23 14:30:00,33.77,33.79,33.73,33.75,9100.0,28.0373,28.0539,28.0041,28.0207,9100.0
2014-09-23 15:00:00,33.76,33.76,33.7,33.76,25500.0,28.029,28.029,27.9792,28.029,25500.0
2014-09-23 15:30:00,33.75,33.77,33.57,33.61,88000.0,28.0207,28.0373,27.8713,27.9045,88000.0
2014-09-24 09:30:00,33.49,33.59,33.36,33.45,32600.0,27.8048,27.8879,27.6969,27.7716,32600.0
2014-09-24 10:00:00,33.45,33.45,33.35,33.36,23800.0,27.7716,27.7716,27.6886,27.6969,23800.0
2014-09-24 10:30:00,33.35,33.36,33.28,33.33,38200.0,27.6886,27.6969,27.6305,27.672,38200.0
2014-09-24 11:00:00,33.33,33.47,33.32,33.45,34500.0,27.672,27.7882,27.6637,27.7716,34500.0
2014-09-24 11:30:00,33.45,33.54,33.43,33.49,20800.0,27.7716,27.8463,27.755,27.8048,20800.0
2014-09-24 12:00:00,33.48,33.5,33.4,33.43,26800.0,27.7965,27.8131,27.7301,27.755,26800.0
2014-09-24 12:30:00,33.42,33.44,33.39,33.44,11700.0,27.7467,27.7633,27.7218,27.7633,11700.0
2014-09-24 13:00:00,33.44,33.46,33.42,33.46,23700.0,27.7633,27.7799,27.7467,27.7799,23700.0
2014-09-24 13:30:00,33.46,33.51,33.46,33.5,12600.0,27.7799,27.8214,27.7799,27.8131,12600.0
2014-09-24 14:00:00,33.51,33.51,33.44,33.48,14800.0,27.8214,27.8214,27.7633,27.7965,14800.0
2014-09-24 14:30:00,33.49,33.53,33.48,33.52,12500.0,27.8048,27.838,27.7965,27.8297,12500.0
2014-09-24 15:00:00,33.52,33.52,33.42,33.47,53900.0,27.8297,27.8297,27.7467,27.7882,53900.0
2014-09-24 15:30:00,33.47,33.47,33.43,33.44,91700.0,27.7882,27.7882,27.755,27.7633,91700.0
2014-09-25 09:30:00,33.35,33.5,33.3,33.31,9600.0,27.6886,27.8131,27.6471,27.6554,9600.0
2014-09-25 10:00:00,33.3,33.4,33.27,33.34,33800.0,27.6471,27.7301,27.6222,27.6803,33800.0
2014-09-25 10:30:00,33.33,33.53,33.32,33.5,31500.0,27.672,27.838,27.6637,27.8131,31500.0
2014-09-25 11:00:00,33.47,33.52,33.4,33.43,29700.0,27.7882,27.8297,27.7301,27.755,29700.0
2014-09-25 11:30:00,33.43,33.56,33.41,33.54,23100.0,27.755,27.863,27.7384,27.8463,23100.0
2014-09-25 12:00:00,33.55,33.73,33.55,33.71,37700.0,27.8547,28.0041,27.8547,27.9875,37700.0
2014-09-25 12:30:00,33.7,33.78,33.68,33.74,26800.0,27.9792,28.0456,27.9626,28.0124,26800.0
2014-09-25 13:00:00,33.74,33.89,33.74,33.89,22500.0,28.0124,28.1369,28.0124,28.1369,22500.0
2014-09-25 13:30:00,33.88,33.88,33.8,33.84,40100.0,28.1286,28.1286,28.0622,28.0954,40100.0
2014-09-25 14:00:00,33.84,33.97,33.74,33.97,55100.0,28.0954,28.2034,28.0124,28.2034,55100.0
2014-09-25 14:30:00,33.96,34.06,33.94,34.04,24800.0,28.195,28.2781,28.1784,28.2615,24800.0
2014-09-25 15:00:00,34.05,34.05,33.97,34.0,30100.0,28.2698,28.2698,28.2034,28.2283,30100.0
2014-09-25 15:30:00,34.0,34.08,33.93,33.93,98000.0,28.2283,28.2947,28.1701,28.1701,98000.0
2014-09-26 09:30:00,33.96,34.18,33.79,34.18,32100.0,28.195,28.3777,28.0539,28.3777,32100.0
2014-09-26 10:00:00,34.16,34.19,34.02,34.04,12800.0,28.3611,28.386,28.2449,28.2615,12800.0
2014-09-26 10:30:00,34.04,34.04,33.96,34.03,16500.0,28.2615,28.2615,28.195,28.2532,16500.0
2014-09-26 11:00:00,34.06,34.06,34.0,34.02,12900.0,28.2781,28.2781,28.2283,28.2449,12900.0
2014-09-26 11:30:00,34.01,34.06,33.98,34.06,8500.0,28.2366,28.2781,28.2117,28.2781,8500.0
2014-09-26 12:00:00,34.06,34.06,34.01,34.06,5900.0,28.2781,28.2781,28.2366,28.2781,5900.0
2014-09-26 12:30:00,34.08,34.09,34.04,34.05,8800.0,28.2947,28.303,28.2615,28.2698,8800.0
2014-09-26 13:00:00,34.06,34.06,34.01,34.01,11500.0,28.2781,28.2781,28.2366,28.2366,11500.0
2014-09-26 13:30:00,34.02,34.03,34.0,34.03,7400.0,28.2449,28.2532,28.2283,28.2532,7400.0
2014-09-26 14:00:00,34.04,34.16,34.04,34.15,16900.0,28.2615,28.3611,28.2615,28.3528,16900.0
2014-09-26 14:30:00,34.15,34.26,34.15,34.24,16700.0,28.3528,28.4441,28.3528,28.4275,16700.0
2014-09-26 15:00:00,34.24,34.31,34.24,34.3,21800.0,28.4275,28.4856,28.4275,28.4773,21800.0
2014-09-26 15:30:00,34.29,34.31,34.22,34.27,57500.0,28.469,28.4856,28.4109,28.4524,57500.0
2014-09-29 09:30:00,33.99,34.38,33.99,34.32,30500.0,28.22,28.5438,28.22,28.4939,30500.0
2014-09-29 10:00:00,34.32,34.45,34.31,34.38,14200.0,28.4939,28.6019,28.4856,28.5438,14200.0
2014-09-29 10:30:00,34.38,34.44,34.34,34.4,15000.0,28.5438,28.5936,28.5105,28.5604,15000.0
2014-09-29 11:00:00,34.42,34.56,34.39,34.49,33000.0,28.577,28.6932,28.5521,28.6351,33000.0
2014-09-29 11:30:00,34.5,34.51,34.44,34.51,15200.0,28.6434,28.6517,28.5936,28.6517,15200.0
2014-09-29 12:00:00,34.51,34.52,34.43,34.45,17500.0,28.6517,28.66,28.5853,28.6019,17500.0
2014-09-29 12:30:00,34.47,34.47,34.41,34.42,12400.0,28.6185,28.6185,28.5687,28.577,12400.0
2014-09-29 13:00:00,34.42,34.43,34.34,34.35,10900.0,28.577,28.5853,28.5105,28.5188,10900.0
2014-09-29 13:30:00,34.36,34.42,34.27,34.4,29700.0,28.5271,28.577,28.4524,28.5604,29700.0
2014-09-29 14:00:00,34.41,34.42,34.28,34.29,16600.0,28.5687,28.577,28.4607,28.469,16600.0
2014-09-29 14:30:00,34.3,34.35,34.29,34.33,14100.0,28.4773,28.5188,28.469,28.5022,14100.0
2014-09-29 15:00:00,34.34,34.36,34.26,34.34,26600.0,28.5105,28.5271,28.4441,28.5105,26600.0
2014-09-29 15:30:00,34.35,34.43,34.35,34.4,117300.0,28.5188,28.5853,28.5188,28.5604,117300.0
2014-09-30 09:30:00,34.36,34.67,33.87,33.96,36300.0,28.5271,28.7845,28.1203,28.195,36300.0
2014-09-30 10:00:00,33.94,34.01,33.86,33.97,45900.0,28.1784,28.2366,28.112,28.2034,45900.0
2014-09-30 10:30:00,33.97,34.18,33.97,34.07,27800.0,28.2034,28.3777,28.2034,28.2864,27800.0
2014-09-30 11:00:00,34.07,34.08,34.01,34.08,18200.0,28.2864,28.2947,28.2366,28.2947,18200.0
2014-09-30 11:30:00,34.06,34.09,34.0,34.05,18800.0,28.2781,28.303,28.2283,28.2698,18800.0
2014-09-30 12:00:00,34.05,34.08,34.01,34.04,15800.0,28.2698,28.2947,28.2366,28.2615,15800.0
2014-09-30 12:30:00,34.05,34.08,34.03,34.04,14000.0,28.2698,28.2947,28.2532,28.2615,14000.0
2014-09-30 13:00:00,34.03,34.12,34.03,34.08,21900.0,28.2532,28.3279,28.2532,28.2947,21900.0
2014-09-30 13:30:00,34.09,34.15,34.05,34.15,31800.0,28.303,28.3528,28.2698,28.3528,31800.0
2014-09-30 14:00:00,34.15,34.17,34.05,34.11,19300.0,28.3528,28.3694,28.2698,28.3196,19300.0
2014-09-30 14:30:00,34.12,34.13,34.05,34.07,12600.0,28.3279,28.3362,28.2698,28.2864,12600.0
2014-09-30 15:00:00,34.06,34.17,34.05,34.14,43700.0,28.2781,28.3694,28.2698,28.3445,43700.0
2014-09-30 15:30:00,34.15,34.16,34.02,34.05,125600.0,28.3528,28.3611,28.2449,28.2698,125600.0
2014-10-01 09:30:00,33.87,33.88,33.23,33.23,67900.0,28.1203,28.1286,27.589,27.589,67900.0
2014-10-01 10:00:00,33.21,33.28,33.11,33.13,55600.0,27.5724,27.6305,27.4893,27.5059,55600.0
2014-10-01 10:30:00,33.13,33.29,32.96,33.29,42700.0,27.5059,27.6388,27.3648,27.6388,42700.0
2014-10-01 11:00:00,33.28,33.59,33.11,33.12,138400.0,27.6305,27.8879,27.4893,27.4976,138400.0
2014-10-01 11:30:00,33.11,33.11,32.97,32.99,66400.0,27.4893,27.4893,27.3731,27.3897,66400.0
2014-10-01 12:00:00,32.98,33.13,32.97,33.09,83000.0,27.3814,27.5059,27.3731,27.4727,83000.0
2014-10-01 12:30:00,33.11,33.13,33.03,33.07,45900.0,27.4893,27.5059,27.4229,27.4561,45900.0
2014-10-01 13:00:00,33.06,33.07,32.72,32.73,52200.0,27.4478,27.4561,27.1655,27.1739,52200.0
2014-10-01 13:30:00,32.72,32.76,32.63,32.67,45300.0,27.1655,27.1988,27.0908,27.124,45300.0
2014-10-01 14:00:00,32.68,32.73,32.65,32.66,33900.0,27.1323,27.1739,27.1074,27.1157,33900.0
2014-10-01 14:30:00,32.67,32.69,32.5,32.5,107600.0,27.124,27.1406,26.9829,26.9829,107600.0
2014-10-01 15:00:00,32.5,32.53,32.26,32.47,145600.0,26.9829,27.0078,26.7836,26.958,145600.0
2014-10-01 15:30:00,32.47,32.63,32.44,32.54,177300.0,26.958,27.0908,26.9331,27.0161,177300.0
2014-10-02 09:30:00,32.57,32.6,32.2,32.21,62500.0,27.041,27.0659,26.7338,26.7421,62500.0
2014-10-02 10:00:00,32.22,32.27,32.11,32.11,35800.0,26.7504,26.7919,26.6591,26.6591,35800.0
2014-10-02 10:30:00,32.1,32.1,31.87,31.92,47400.0,26.6508,26.6508,26.4598,26.5014,47400.0
2014-10-02 11:00:00,31.95,31.95,31.68,31.82,53800.0,26.5263,26.5263,26.3021,26.4183,53800.0
2014-10-02 11:30:00,31.82,31.88,31.59,31.68,33300.0,26.4183,26.4681,26.2274,26.3021,33300.0
2014-10-02 12:00:00,31.69,31.82,31.69,31.82,33200.0,26.3104,26.4183,26.3104,26.4183,33200.0
2014-10-02 12:30:00,31.82,32.0,31.77,31.99,29300.0,26.4183,26.5678,26.3768,26.5595,29300.0
2014-10-02 13:00:00,32.0,32.09,31.97,32.09,51400.0,26.5678,26.6425,26.5429,26.6425,51400.0
2014-10-02 13:30:00,32.09,32.12,32.08,32.11,17500.0,26.6425,26.6674,26.6342,26.6591,17500.0
2014-10-02 14:00:00,32.11,32.29,32.11,32.28,25100.0,26.6591,26.8085,26.6591,26.8002,25100.0
2014-10-02 14:30:00,32.3,32.3,32.19,32.19,31400.0,26.8168,26.8168,26.7255,26.7255,31400.0
2014-10-02 15:00:00,32.19,32.25,32.07,32.11,33500.0,26.7255,26.7753,26.6259,26.6591,33500.0
2014-10-02 15:30:00,32.12,32.12,32.0,32.09,128800.0,26.6674,26.6674,26.5678,26.6425,128800.0
2014-10-03 09:30:00,32.22,32.28,32.0,32.24,20300.0,26.7504,26.8002,26.5678,26.767,20300.0
2014-10-03 10:00:00,32.24,32.66,32.24,32.64,39400.0,26.767,27.1157,26.767,27.0991,39400.0
2014-10-03 10:30:00,32.66,32.73,32.61,32.68,33800.0,27.1157,27.1739,27.0742,27.1323,33800.0
2014-10-03 11:00:00,32.68,32.74,32.54,32.61,16100.0,27.1323,27.1822,27.0161,27.0742,16100.0
2014-10-03 11:30:00,32.6,32.72,32.57,32.72,19400.0,27.0659,27.1655,27.041,27.1655,19400.0
2014-10-03 12:00:00,32.7,32.7,32.64,32.67,17700.0,27.1489,27.1489,27.0991,27.124,17700.0
2014-10-03 12:30:00,32.68,32.69,32.66,32.68,12800.0,27.1323,27.1406,27.1157,27.1323,12800.0
2014-10-03 13:00:00,32.68,32.73,32.66,32.66,15400.0,27.1323,27.1739,27.1157,27.1157,15400.0
2014-10-03 13:30:00,32.65,32.66,32.52,32.6,17100.0,27.1074,27.1157,26.9995,27.0659,17100.0
2014-10-03 14:00:00,32.6,32.73,32.58,32.71,19200.0,27.0659,27.1739,27.0493,27.1572,19200.0
2014-10-03 14:30:00,32.72,32.94,32.72,32.92,32700.0,27.1655,27.3482,27.1655,27.3316,32700.0
2014-10-03 15:00:00,32.91,32.91,32.71,32.75,30000.0,27.3233,27.3233,27.1572,27.1905,30000.0
2014-10-03 15:30:00,32.74,32.79,32.63,32.64,147600.0,27.1822,27.2237,27.0908,27.0991,147600.0
2014-10-06 09:30:00,32.75,32.78,32.52,32.65,43700.0,27.1905,27.2154,26.9995,27.1074,43700.0
2014-10-06 10:00:00,32.66,32.76,32.61,32.71,20400.0,27.1157,27.1988,27.0742,27.1572,20400.0
2014-10-06 10:30:00,32.7,32.82,32.7,32.76,11900.0,27.1489,27.2486,27.1489,27.1988,11900.0
2014-10-06 11:00:00,32.76,32.87,32.75,32.86,16800.0,27.1988,27.2901,27.1905,27.2818,16800.0
2014-10-06 11:30:00,32.88,32.92,32.72,32.78,16000.0,27.2984,27.3316,27.1655,27.2154,16000.0
2014-10-06 12:00:00,32.79,32.85,32.77,32.82,13400.0,27.2237,27.2735,27.2071,27.2486,13400.0
2014-10-06 12:30:00,32.81,32.81,32.69,32.69,10900.0,27.2403,27.2403,27.1406,27.1406,10900.0
2014-10-06 13:00:00,32.68,32.86,32.68,32.86,10000.0,27.1323,27.2818,27.1323,27.2818,10000.0
2014-10-06 13:30:00,32.86,32.88,32.82,32.82,12600.0,27.2818,27.2984,27.2486,27.2486,12600.0
2014-10-06 14:00:00,32.82,33.01,32.76,33.0,32900.0,27.2486,27.4063,27.1988,27.398,32900.0
2014-10-06 14:30:00,33.01,33.11,32.99,33.06,34600.0,27.4063,27.4893,27.3897,27.4478,34600.0
2014-10-06 15:00:00,33.05,33.14,32.97,33.11,53100.0,27.4395,27.5143,27.3731,27.4893,53100.0
2014-10-06 15:30:00,33.1,33.11,33.01,33.05,146900.0,27.481,27.4893,27.4063,27.4395,146900.0
2014-10-07 09:30:00,32.97,32.97,32.63,32.68,29000.0,27.3731,27.3731,27.0908,27.1323,29000.0
2014-10-07 10:00:00,32.68,32.74,32.6,32.74,22200.0,27.1323,27.1822,27.0659,27.1822,22200.0
2014-10-07 10:30:00,32.79,32.88,32.77,32.82,17000.0,27.2237,27.2984,27.2071,27.2486,17000.0
2014-10-07 11:00:00,32.8,32.83,32.72,32.82,12600.0,27.232,27.2569,27.1655,27.2486,12600.0
2014-10-07 11:30:00,32.8,32.95,32.78,32.95,10900.0,27.232,27.3565,27.2154,27.3565,10900.0
2014-10-07 12:00:00,32.94,33.03,32.9,33.02,11100.0,27.3482,27.4229,27.315,27.4146,11100.0
2014-10-07 12:30:00,32.99,33.0,32.94,32.97,10900.0,27.3897,27.398,27.3482,27.3731,10900.0
2014-10-07 13:00:00,32.97,33.04,32.89,33.04,10400.0,27.3731,27.4312,27.3067,27.4312,10400.0
2014-10-07 13:30:00,33.04,33.04,32.93,33.0,12000.0,27.4312,27.4312,27.3399,27.398,12000.0
2014-10-07 14:00:00,32.99,33.0,32.8,32.81,13200.0,27.3897,27.398,27.232,27.2403,13200.0
2014-10-07 14:30:00,32.81,32.85,32.74,32.75,19800.0,27.2403,27.2735,27.1822,27.1905,19800.0
2014-10-07 15:00:00,32.75,32.82,32.62,32.65,18200.0,27.1905,27.2486,27.0825,27.1074,18200.0
2014-10-07 15:30:00,32.67,32.71,32.54,32.55,65600.0,27.124,27.1572,27.0161,27.0244,65600.0
2014-10-08 09:30:00,32.45,32.82,32.45,32.62,17200.0,26.9414,27.2486,26.9414,27.0825,17200.0
2014-10-08 10:00:00,32.62,32.72,32.55,32.63,13800.0,27.0825,27.1655,27.0244,27.0908,13800.0
2014-10-08 10:30:00,32.59,32.61,32.46,32.46,29500.0,27.0576,27.0742,26.9497,26.9497,29500.0
2014-10-08 11:00:00,32.41,32.5,32.33,32.5,29600.0,26.9082,26.9829,26.8418,26.9829,29600.0
2014-10-08 11:30:00,32.49,32.5,32.45,32.49,12100.0,26.9746,26.9829,26.9414,26.9746,12100.0
2014-10-08 12:00:00,32.5,32.5,32.38,32.4,12700.0,26.9829,26.9829,26.8833,26.8999,12700.0
2014-10-08 12:30:00,32.4,32.4,32.35,32.38,9500.0,26.8999,26.8999,26.8584,26.8833,9500.0
2014-10-08 13:00:00,32.39,32.43,32.38,32.38,13800.0,26.8916,26.9248,26.8833,26.8833,13800.0
2014-10-08 13:30:00,32.38,32.52,32.38,32.5,13100.0,26.8833,26.9995,26.8833,26.9829,13100.0
2014-10-08 14:00:00,32.51,32.77,32.51,32.77,30000.0,26.9912,27.2071,26.9912,27.2071,30000.0
2014-10-08 14:30:00,32.78,32.86,32.69,32.74,34300.0,27.2154,27.2818,27.1406,27.1822,34300.0
2014-10-08 15:00:00,32.76,32.9,32.75,32.89,24900.0,27.1988,27.315,27.1905,27.3067,24900.0
2014-10-08 15:30:00,32.88,32.93,32.84,32.85,66800.0,27.2984,27.3399,27.2652,27.2735,66800.0
2014-10-09 09:30:00,32.75,32.87,32.52,32.68,19500.0,27.1905,27.2901,26.9995,27.1323,19500.0
2014-10-09 10:00:00,32.72,32.96,32.67,32.82,13500.0,27.1655,27.3648,27.124,27.2486,13500.0
2014-10-09 10:30:00,32.8,32.8,32.64,32.76,10500.0,27.232,27.232,27.0991,27.1988,10500.0
2014-10-09 11:00:00,32.77,32.86,32.69,32.83,22900.0,27.2071,27.2818,27.1406,27.2569,22900.0
2014-10-09 11:30:00,32.81,32.81,32.61,32.69,49700.0,27.2403,27.2403,27.0742,27.1406,49700.0
2014-10-09 12:00:00,32.7,32.72,32.49,32.49,39600.0,27.1489,27.1655,26.9746,26.9746,39600.0
2014-10-09 12:30:00,32.47,32.5,32.4,32.45,9200.0,26.958,26.9829,26.8999,26.9414,9200.0
2014-10-09 13:00:00,32.46,32.51,32.4,32.49,23000.0,26.9497,26.9912,26.8999,26.9746,23000.0
2014-10-09 13:30:00,32.48,32.54,32.41,32.44,15600.0,26.9663,27.0161,26.9082,26.9331,15600.0
2014-10-09 14:00:00,32.42,32.42,32.26,32.3,13300.0,26.9165,26.9165,26.7836,26.8168,13300.0
2014-10-09 14:30:00,32.28,32.36,32.23,32.27,15600.0,26.8002,26.8667,26.7587,26.7919,15600.0
2014-10-09 15:00:00,32.27,32.3,32.19,32.26,20400.0,26.7919,26.8168,26.7255,26.7836,20400.0
2014-10-09 15:30:00,32.27,32.34,32.15,32.15,53300.0,26.7919,26.8501,26.6923,26.6923,53300.0
2014-10-10 09:30:00,32.16,32.39,32.05,32.26,14700.0,26.7006,26.8916,26.6093,26.7836,14700.0
2014-10-10 10:00:00,32.26,32.28,32.02,32.02,10200.0,26.7836,26.8002,26.5844,26.5844,10200.0
2014-10-10 10:30:00,32.0,32.03,31.92,31.95,19200.0,26.5678,26.5927,26.5014,26.5263,19200.0
2014-10-10 11:00:00,31.96,32.06,31.83,31.92,19400.0,26.5346,26.6176,26.4266,26.5014,19400.0
2014-10-10 11:30:00,31.93,32.24,31.89,32.19,32800.0,26.5097,26.767,26.4764,26.7255,32800.0
2014-10-10 12:00:00,32.2,32.36,32.2,32.34,7900.0,26.7338,26.8667,26.7338,26.8501,7900.0
2014-10-10 12:30:00,32.33,32.43,32.23,32.31,8800.0,26.8418,26.9248,26.7587,26.8251,8800.0
2014-10-10 13:00:00,32.31,32.32,32.23,32.25,19200.0,26.8251,26.8335,26.7587,26.7753,19200.0
2014-10-10 13:30:00,32.3,32.38,32.29,32.34,6900.0,26.8168,26.8833,26.8085,26.8501,6900.0
2014-10-10 14:00:00,32.31,32.32,32.22,32.24,5900.0,26.8251,26.8335,26.7504,26.767,5900.0
2014-10-10 14:30:00,32.25,32.3,32.18,32.19,15100.0,26.7753,26.8168,26.7172,26.7255,15100.0
2014-10-10 15:00:00,32.17,32.19,32.12,32.16,25800.0,26.7089,26.7255,26.6674,26.7006,25800.0
2014-10-10 15:30:00,32.17,32.17,32.0,32.01,79100.0,26.7089,26.7089,26.5678,26.5761,79100.0
2014-10-13 09:30:00,31.9,31.98,31.38,31.43,42900.0,26.4847,26.5512,26.053,26.0945,42900.0
2014-10-13 10:00:00,31.48,31.59,31.13,31.13,44700.0,26.136,26.2274,25.8455,25.8455,44700.0
2014-10-13 10:30:00,31.14,31.26,31.05,31.14,25100.0,25.8538,25.9534,25.779,25.8538,25100.0
2014-10-13 11:00:00,31.13,31.34,31.06,31.07,20400.0,25.8455,26.0198,25.7873,25.7956,20400.0
2014-10-13 11:30:00,31.15,31.33,31.14,31.23,23700.0,25.8621,26.0115,25.8538,25.9285,23700.0
2014-10-13 12:00:00,31.22,31.42,31.18,31.4,43300.0,25.9202,26.0862,25.887,26.0696,43300.0
2014-10-13 12:30:00,31.43,31.6,31.39,31.47,27800.0,26.0945,26.2357,26.0613,26.1277,27800.0
2014-10-13 13:00:00,31.48,31.53,31.31,31.4,14100.0,26.136,26.1776,25.9949,26.0696,14100.0
2014-10-13 13:30:00,31.37,31.4,31.22,31.26,15700.0,26.0447,26.0696,25.9202,25.9534,15700.0
2014-10-13 14:00:00,31.26,31.35,31.23,31.3,18500.0,25.9534,26.0281,25.9285,25.9866,18500.0
2014-10-13 14:30:00,31.29,31.35,31.28,31.28,24500.0,25.9783,26.0281,25.97,25.97,24500.0
2014-10-13 15:00:00,31.27,31.33,31.05,31.19,56000.0,25.9617,26.0115,25.779,25.8953,56000.0
2014-10-13 15:30:00,31.16,31.16,30.71,30.8,140200.0,25.8704,25.8704,25.4968,25.5715,140200.0
2014-10-14 09:30:00,30.93,31.1,30.93,30.96,20900.0,25.6794,25.8206,25.6794,25.7043,20900.0
2014-10-14 10:00:00,30.98,30.98,30.73,30.76,78700.0,25.7209,25.7209,25.5134,25.5383,78700.0
2014-10-14 10:30:00,30.78,30.97,30.75,30.9,100600.0,25.5549,25.7126,25.53,25.6545,100600.0
2014-10-14 11:00:00,30.9,31.0,30.85,30.93,68800.0,25.6545,25.7375,25.613,25.6794,68800.0
2014-10-14 11:30:00,30.93,31.07,30.93,31.01,53600.0,25.6794,25.7956,25.6794,25.7458,53600.0
2014-10-14 12:00:00,31.02,31.04,30.9,30.97,47200.0,25.7541,25.7707,25.6545,25.7126,47200.0
2014-10-14 12:30:00,30.96,31.01,30.89,30.94,26800.0,25.7043,25.7458,25.6462,25.6877,26800.0
2014-10-14 13:00:00,30.96,31.04,30.88,30.9,23400.0,25.7043,25.7707,25.6379,25.6545,23400.0
2014-10-14 13:30:00,30.91,30.97,30.81,30.88,19000.0,25.6628,25.7126,25.5798,25.6379,19000.0
2014-10-14 14:00:00,30.89,31.0,30.81,30.81,18200.0,25.6462,25.7375,25.5798,25.5798,18200.0
2014-10-14 14:30:00,30.83,30.94,30.77,30.77,33600.0,25.5964,25.6877,25.5466,25.5466,33600.0
2014-10-14 15:00:00,30.81,30.86,30.65,30.78,31200.0,25.5798,25.6213,25.4469,25.5549,31200.0
2014-10-14 15:30:00,30.78,30.88,30.7,30.83,57600.0,25.5549,25.6379,25.4885,25.5964,57600.0
2014-10-15 09:30:00,30.31,30.66,29.42,30.62,79600.0,25.1647,25.4552,24.4257,25.422,79600.0
2014-10-15 10:00:00,30.68,30.84,30.55,30.69,20100.0,25.4719,25.6047,25.3639,25.4802,20100.0
2014-10-15 10:30:00,30.7,30.71,30.49,30.53,22000.0,25.4885,25.4968,25.3141,25.3473,22000.0
2014-10-15 11:00:00,30.56,30.56,30.33,30.34,26300.0,25.3722,25.3722,25.1813,25.1896,26300.0
2014-10-15 11:30:00,30.34,30.42,30.23,30.3,27500.0,25.1896,25.256,25.0982,25.1564,27500.0
2014-10-15 12:00:00,30.29,30.31,30.21,30.28,17800.0,25.1481,25.1647,25.0816,25.1398,17800.0
2014-10-15 12:30:00,30.28,30.3,30.08,30.08,24000.0,25.1398,25.1564,24.9737,24.9737,24000.0
2014-10-15 13:00:00,30.12,30.22,29.9,29.95,33700.0,25.0069,25.0899,24.8243,24.8658,33700.0
2014-10-15 13:30:00,29.93,30.12,29.9,30.06,56200.0,24.8492,25.0069,24.8243,24.9571,56200.0
2014-10-15 14:00:00,30.05,30.25,29.92,30.13,37800.0,24.9488,25.1148,24.8409,25.0152,37800.0
2014-10-15 14:30:00,30.13,30.56,30.13,30.56,37400.0,25.0152,25.3722,25.0152,25.3722,37400.0
2014-10-15 15:00:00,30.56,31.0,30.55,31.0,62100.0,25.3722,25.7375,25.3639,25.7375,62100.0
2014-10-15 15:30:00,30.99,31.2,30.92,31.1,260200.0,25.7292,25.9036,25.6711,25.8206,260200.0
2014-10-16 09:30:00,30.55,31.17,30.48,31.03,83800.0,25.3639,25.8787,25.3058,25.7624,83800.0
2014-10-16 10:00:00,30.99,31.33,30.89,31.2,52100.0,25.7292,26.0115,25.6462,25.9036,52100.0
2014-10-16 10:30:00,31.22,31.65,31.17,31.61,34400.0,25.9202,26.2772,25.8787,26.244,34400.0
2014-10-16 11:00:00,31.59,31.82,31.56,31.7,38200.0,26.2274,26.4183,26.2025,26.3187,38200.0
2014-10-16 11:30:00,31.69,31.77,31.56,31.58,30600.0,26.3104,26.3768,26.2025,26.2191,30600.0
2014-10-16 12:00:00,31.58,31.95,31.52,31.83,57200.0,26.2191,26.5263,26.1693,26.4266,57200.0
2014-10-16 12:30:00,31.84,32.1,31.84,32.08,27200.0,26.4349,26.6508,26.4349,26.6342,27200.0
2014-10-16 13:00:00,32.07,32.26,32.05,32.23,22500.0,26.6259,26.7836,26.6093,26.7587,22500.0
2014-10-16 13:30:00,32.21,32.31,32.13,32.13,20800.0,26.7421,26.8251,26.6757,26.6757,20800.0
2014-10-16 14:00:00,32.13,32.22,32.1,32.18,23100.0,26.6757,26.7504,26.6508,26.7172,23100.0
2014-10-16 14:30:00,32.2,32.26,32.07,32.13,37800.0,26.7338,26.7836,26.6259,26.6757,37800.0
2014-10-16 15:00:00,32.12,32.15,32.04,32.09,56100.0,26.6674,26.6923,26.601,26.6425,56100.0
2014-10-16 15:30:00,32.1,32.11,31.96,32.0,116200.0,26.6508,26.6591,26.5346,26.5678,116200.0
2014-10-17 09:30:00,32.34,32.49,32.19,32.3,32100.0,26.8501,26.9746,26.7255,26.8168,32100.0
2014-10-17 10:00:00,32.33,32.37,32.24,32.34,31800.0,26.8418,26.875,26.767,26.8501,31800.0
2014-10-17 10:30:00,32.34,32.34,32.26,32.3,18500.0,26.8501,26.8501,26.7836,26.8168,18500.0
2014-10-17 11:00:00,32.3,32.59,32.26,32.55,38200.0,26.8168,27.0576,26.7836,27.0244,38200.0
2014-10-17 11:30:00,32.53,32.63,32.51,32.57,11300.0,27.0078,27.0908,26.9912,27.041,11300.0
2014-10-17 12:00:00,32.55,32.57,32.46,32.57,9500.0,27.0244,27.041,26.9497,27.041,9500.0
2014-10-17 12:30:00,32.58,32.66,32.42,32.49,41500.0,27.0493,27.1157,26.9165,26.9746,41500.0
2014-10-17 13:00:00,32.49,32.56,32.37,32.39,22500.0,26.9746,27.0327,26.875,26.8916,22500.0
2014-10-17 13:30:00,32.38,32.42,32.25,32.29,43700.0,26.8833,26.9165,26.7753,26.8085,43700.0
2014-10-17 14:00:00,32.27,32.5,32.27,32.49,35500.0,26.7919,26.9829,26.7919,26.9746,35500.0
2014-10-17 14:30:00,32.5,32.54,32.42,32.45,27400.0,26.9829,27.0161,26.9165,26.9414,27400.0
2014-10-17 15:00:00,32.42,32.59,32.42,32.51,23800.0,26.9165,27.0576,26.9165,26.9912,23800.0
2014-10-17 15:30:00,32.53,32.6,32.5,32.57,105200.0,27.0078,27.0659,26.9829,27.041,105200.0
2014-10-20 09:30:00,32.56,32.92,32.56,32.65,19800.0,27.0327,27.3316,27.0327,27.1074,19800.0
2014-10-20 10:00:00,32.65,32.72,32.42,32.65,17000.0,27.1074,27.1655,26.9165,27.1074,17000.0
2014-10-20 10:30:00,32.69,32.81,32.62,32.8,37600.0,27.1406,27.2403,27.0825,27.232,37600.0
2014-10-20 11:00:00,32.79,32.82,32.74,32.77,17200.0,27.2237,27.2486,27.1822,27.2071,17200.0
2014-10-20 11:30:00,32.77,32.84,32.73,32.76,11500.0,27.2071,27.2652,27.1739,27.1988,11500.0
2014-10-20 12:00:00,32.78,32.85,32.76,32.83,8400.0,27.2154,27.2735,27.1988,27.2569,8400.0
2014-10-20 12:30:00,32.78,32.83,32.71,32.72,9400.0,27.2154,27.2569,27.1572,27.1655,9400.0
2014-10-20 13:00:00,32.73,32.87,32.72,32.84,7200.0,27.1739,27.2901,27.1655,27.2652,7200.0
2014-10-20 13:30:00,32.86,32.89,32.83,32.87,8500.0,27.2818,27.3067,27.2569,27.2901,8500.0
2014-10-20 14:00:00,32.86,32.98,32.86,32.92,12300.0,27.2818,27.3814,27.2818,27.3316,12300.0
2014-10-20 14:30:00,32.94,33.03,32.93,32.99,17200.0,27.3482,27.4229,27.3399,27.3897,17200.0
2014-10-20 15:00:00,32.99,33.1,32.97,33.0,27400.0,27.3897,27.481,27.3731,27.398,27400.0
2014-10-20 15:30:00,33.0,33.08,32.98,33.03,70500.0,27.398,27.4644,27.3814,27.4229,70500.0
2014-10-21 09:30:00,33.46,33.97,33.16,33.97,33500.0,27.7799,28.2034,27.5309,28.2034,33500.0
2014-10-21 10:00:00,33.97,33.97,33.67,33.67,45300.0,28.2034,28.2034,27.9543,27.9543,45300.0
2014-10-21 10:30:00,33.66,33.87,33.66,33.87,25000.0,27.946,28.1203,27.946,28.1203,25000.0
2014-10-21 11:00:00,33.87,34.0,33.86,33.95,18200.0,28.1203,28.2283,28.112,28.1867,18200.0
2014-10-21 11:30:00,33.95,33.95,33.8,33.82,13900.0,28.1867,28.1867,28.0622,28.0788,13900.0
2014-10-21 12:00:00,33.81,33.83,33.68,33.74,19200.0,28.0705,28.0871,27.9626,28.0124,19200.0
2014-10-21 12:30:00,33.74,33.76,33.61,33.61,8700.0,28.0124,28.029,27.9045,27.9045,8700.0
2014-10-21 13:00:00,33.62,33.63,33.43,33.53,19600.0,27.9128,27.9211,27.755,27.838,19600.0
2014-10-21 13:30:00,33.53,33.59,33.49,33.54,17800.0,27.838,27.8879,27.8048,27.8463,17800.0
2014-10-21 14:00:00,33.53,33.56,33.46,33.52,26000.0,27.838,27.863,27.7799,27.8297,26000.0
2014-10-21 14:30:00,33.52,33.62,33.52,33.56,17500.0,27.8297,27.9128,27.8297,27.863,17500.0
2014-10-21 15:00:00,33.56,33.74,33.56,33.74,16600.0,27.863,28.0124,27.863,28.0124,16600.0
2014-10-21 15:30:00,33.73,33.77,33.64,33.73,93800.0,28.0041,28.0373,27.9294,28.0041,93800.0
2014-10-22 09:30:00,33.57,33.66,33.35,33.66,19400.0,27.8713,27.946,27.6886,27.946,19400.0
2014-10-22 10:00:00,33.64,33.87,33.57,33.83,11200.0,27.9294,28.1203,27.8713,28.0871,11200.0
2014-10-22 10:30:00,33.83,33.84,33.75,33.8,9300.0,28.0871,28.0954,28.0207,28.0622,9300.0
2014-10-22 11:00:00,33.8,33.84,33.72,33.72,23000.0,28.0622,28.0954,27.9958,27.9958,23000.0
2014-10-22 11:30:00,33.72,33.73,33.52,33.52,55000.0,27.9958,28.0041,27.8297,27.8297,55000.0
2014-10-22 12:00:00,33.52,33.57,33.44,33.5,12700.0,27.8297,27.8713,27.7633,27.8131,12700.0
2014-10-22 12:30:00,33.49,33.51,33.36,33.45,33500.0,27.8048,27.8214,27.6969,27.7716,33500.0
2014-10-22 13:00:00,33.47,33.52,33.31,33.31,12600.0,27.7882,27.8297,27.6554,27.6554,12600.0
2014-10-22 13:30:00,33.28,33.36,33.22,33.23,11500.0,27.6305,27.6969,27.5807,27.589,11500.0
2014-10-22 14:00:00,33.15,33.26,33.11,33.21,13800.0,27.5226,27.6139,27.4893,27.5724,13800.0
2014-10-22 14:30:00,33.2,33.29,33.14,33.29,13200.0,27.5641,27.6388,27.5143,27.6388,13200.0
2014-10-22 15:00:00,33.32,33.32,33.22,33.28,15500.0,27.6637,27.6637,27.5807,27.6305,15500.0
2014-10-22 15:30:00,33.3,33.3,33.04,33.06,60300.0,27.6471,27.6471,27.4312,27.4478,60300.0
2014-10-23 09:30:00,33.37,33.58,33.27,33.52,14100.0,27.7052,27.8796,27.6222,27.8297,14100.0
2014-10-23 10:00:00,33.56,33.76,33.53,33.53,11100.0,27.863,28.029,27.838,27.838,11100.0
2014-10-23 10:30:00,33.54,33.67,33.45,33.66,13000.0,27.8463,27.9543,27.7716,27.946,13000.0
2014-10-23 11:00:00,33.67,33.73,33.48,33.49,20600.0,27.9543,28.0041,27.7965,27.8048,20600.0
2014-10-23 11:30:00,33.51,33.59,33.48,33.58,8000.0,27.8214,27.8879,27.7965,27.8796,8000.0
2014-10-23 12:00:00,33.59,33.6,33.52,33.54,8500.0,27.8879,27.8962,27.8297,27.8463,8500.0
2014-10-23 12:30:00,33.52,33.54,33.37,33.39,13000.0,27.8297,27.8463,27.7052,27.7218,13000.0
2014-10-23 13:00:00,33.39,33.39,33.29,33.36,10200.0,27.7218,27.7218,27.6388,27.6969,10200.0
2014-10-23 13:30:00,33.37,33.52,33.35,33.48,10700.0,27.7052,27.8297,27.6886,27.7965,10700.0
2014-10-23 14:00:00,33.51,33.6,33.5,33.55,13900.0,27.8214,27.8962,27.8131,27.8547,13900.0
2014-10-23 14:30:00,33.55,33.58,33.36,33.42,14600.0,27.8547,27.8796,27.6969,27.7467,14600.0
2014-10-23 15:00:00,33.42,33.42,33.29,33.35,15300.0,27.7467,27.7467,27.6388,27.6886,15300.0
2014-10-23 15:30:00,33.35,33.47,33.34,33.46,59200.0,27.6886,27.7882,27.6803,27.7799,59200.0
2014-10-24 09:30:00,33.4,33.64,33.22,33.58,48900.0,27.7301,27.9294,27.5807,27.8796,48900.0
2014-10-24 10:00:00,33.53,33.66,33.4,33.53,7000.0,27.838,27.946,27.7301,27.838,7000.0
2014-10-24 10:30:00,33.54,33.61,33.47,33.59,11100.0,27.8463,27.9045,27.7882,27.8879,11100.0
2014-10-24 11:00:00,33.6,33.84,33.59,33.72,40000.0,27.8962,28.0954,27.8879,27.9958,40000.0
2014-10-24 11:30:00,33.72,33.76,33.64,33.64,3500.0,27.9958,28.029,27.9294,27.9294,3500.0
2014-10-24 12:00:00,33.66,33.67,33.57,33.61,6600.0,27.946,27.9543,27.8713,27.9045,6600.0
2014-10-24 12:30:00,33.63,33.67,33.55,33.56,4500.0,27.9211,27.9543,27.8547,27.863,4500.0
2014-10-24 13:00:00,33.59,33.62,33.56,33.61,4700.0,27.8879,27.9128,27.863,27.9045,4700.0
2014-10-24 13:30:00,33.61,33.73,33.6,33.7,9300.0,27.9045,28.0041,27.8962,27.9792,9300.0
2014-10-24 14:00:00,33.71,33.72,33.63,33.67,7200.0,27.9875,27.9958,27.9211,27.9543,7200.0
2014-10-24 14:30:00,33.66,33.74,33.66,33.68,16900.0,27.946,28.0124,27.946,27.9626,16900.0
2014-10-24 15:00:00,33.69,33.76,33.66,33.68,11300.0,27.9709,28.029,27.946,27.9626,11300.0
2014-10-24 15:30:00,33.69,33.72,33.63,33.69,23700.0,27.9709,27.9958,27.9211,27.9709,23700.0
2014-10-27 09:30:00,33.69,33.72,33.57,33.64,16900.0,27.9709,27.9958,27.8713,27.9294,16900.0
2014-10-27 10:00:00,33.66,33.72,33.51,33.65,24500.0,27.946,27.9958,27.8214,27.9377,24500.0
2014-10-27 10:30:00,33.63,33.77,33.62,33.71,13200.0,27.9211,28.0373,27.9128,27.9875,13200.0
2014-10-27 11:00:00,33.72,33.73,33.67,33.68,10600.0,27.9958,28.0041,27.9543,27.9626,10600.0
2014-10-27 11:30:00,33.68,33.71,33.57,33.57,16000.0,27.9626,27.9875,27.8713,27.8713,16000.0
2014-10-27 12:00:00,33.59,33.6,33.54,33.57,7900.0,27.8879,27.8962,27.8463,27.8713,7900.0
2014-10-27 12:30:00,33.58,33.63,33.53,33.55,11700.0,27.8796,27.9211,27.838,27.8547,11700.0
2014-10-27 13:00:00,33.56,33.68,33.56,33.63,17400.0,27.863,27.9626,27.863,27.9211,17400.0
2014-10-27 13:30:00,33.63,33.68,33.6,33.64,10600.0,27.9211,27.9626,27.8962,27.9294,10600.0
2014-10-27 14:00:00,33.64,33.71,33.63,33.67,14600.0,27.9294,27.9875,27.9211,27.9543,14600.0
2014-10-27 14:30:00,33.67,33.7,33.65,33.65,13100.0,27.9543,27.9792,27.9377,27.9377,13100.0
2014-10-27 15:00:00,33.66,33.68,33.62,33.63,10100.0,27.946,27.9626,27.9128,27.9211,10100.0
2014-10-27 15:30:00,33.63,33.75,33.61,33.72,64300.0,27.9211,28.0207,27.9045,27.9958,64300.0
2014-10-28 09:30:00,34.05,34.59,33.76,34.42,54800.0,28.2698,28.7181,28.029,28.577,54800.0
2014-10-28 10:00:00,34.43,34.49,34.09,34.25,19800.0,28.5853,28.6351,28.303,28.4358,19800.0
2014-10-28 10:30:00,34.24,34.4,34.23,34.34,24600.0,28.4275,28.5604,28.4192,28.5105,24600.0
2014-10-28 11:00:00,34.33,34.46,34.23,34.3,25700.0,28.5022,28.6102,28.4192,28.4773,25700.0
2014-10-28 11:30:00,34.3,34.4,34.23,34.36,28100.0,28.4773,28.5604,28.4192,28.5271,28100.0
2014-10-28 12:00:00,34.35,34.41,34.31,34.31,18600.0,28.5188,28.5687,28.4856,28.4856,18600.0
2014-10-28 12:30:00,34.31,34.35,34.23,34.31,20100.0,28.4856,28.5188,28.4192,28.4856,20100.0
2014-10-28 13:00:00,34.27,34.28,34.13,34.18,22200.0,28.4524,28.4607,28.3362,28.3777,22200.0
2014-10-28 13:30:00,34.2,34.3,34.14,34.25,12500.0,28.3943,28.4773,28.3445,28.4358,12500.0
2014-10-28 14:00:00,34.26,34.36,34.26,34.36,13400.0,28.4441,28.5271,28.4441,28.5271,13400.0
2014-10-28 14:30:00,34.35,34.36,34.3,34.34,11400.0,28.5188,28.5271,28.4773,28.5105,11400.0
2014-10-28 15:00:00,34.32,34.41,34.31,34.39,30400.0,28.4939,28.5687,28.4856,28.5521,30400.0
2014-10-28 15:30:00,34.37,34.42,34.31,34.39,101000.0,28.5354,28.577,28.4856,28.5521,101000.0
2014-10-29 09:30:00,34.55,34.75,34.43,34.7,30000.0,28.6849,28.8509,28.5853,28.8094,30000.0
2014-10-29 10:00:00,34.71,34.72,34.43,34.46,27000.0,28.8177,28.826,28.5853,28.6102,27000.0
2014-10-29 10:30:00,34.52,34.53,34.36,34.43,20200.0,28.66,28.6683,28.5271,28.5853,20200.0
2014-10-29 11:00:00,34.46,34.66,34.42,34.64,23800.0,28.6102,28.7762,28.577,28.7596,23800.0
2014-10-29 11:30:00,34.64,34.66,34.55,34.6,17000.0,28.7596,28.7762,28.6849,28.7264,17000.0
2014-10-29 12:00:00,34.61,34.61,34.5,34.52,20400.0,28.7347,28.7347,28.6434,28.66,20400.0
2014-10-29 12:30:00,34.53,34.58,34.51,34.56,7000.0,28.6683,28.7098,28.6517,28.6932,7000.0
2014-10-29 13:00:00,34.53,34.57,34.51,34.57,5100.0,28.6683,28.7015,28.6517,28.7015,5100.0
2014-10-29 13:30:00,34.58,34.58,34.5,34.54,7300.0,28.7098,28.7098,28.6434,28.6766,7300.0
2014-10-29 14:00:00,34.54,34.54,34.29,34.5,14000.0,28.6766,28.6766,28.469,28.6434,14000.0
2014-10-29 14:30:00,34.5,34.53,34.39,34.52,23100.0,28.6434,28.6683,28.5521,28.66,23100.0
2014-10-29 15:00:00,34.53,34.53,34.34,34.45,17700.0,28.6683,28.6683,28.5105,28.6019,17700.0
2014-10-29 15:30:00,34.47,34.62,34.46,34.6,59600.0,28.6185,28.743,28.6102,28.7264,59600.0
2014-10-30 09:30:00,34.5,34.76,34.42,34.61,14100.0,28.6434,28.8592,28.577,28.7347,14100.0
2014-10-30 10:00:00,34.57,34.64,34.53,34.6,18500.0,28.7015,28.7596,28.6683,28.7264,18500.0
2014-10-30 10:30:00,34.61,34.64,34.55,34.63,5400.0,28.7347,28.7596,28.6849,28.7513,5400.0
2014-10-30 11:00:00,34.62,34.62,34.51,34.55,12600.0,28.743,28.743,28.6517,28.6849,12600.0
2014-10-30 11:30:00,34.57,34.64,34.56,34.63,16200.0,28.7015,28.7596,28.6932,28.7513,16200.0
2014-10-30 12:00:00,34.62,34.72,34.62,34.71,8100.0,28.743,28.826,28.743,28.8177,8100.0
2014-10-30 12:30:00,34.7,34.81,34.69,34.77,5300.0,28.8094,28.9008,28.8011,28.8675,5300.0
2014-10-30 13:00:00,34.76,34.79,34.73,34.76,7800.0,28.8592,28.8842,28.8343,28.8592,7800.0
2014-10-30 13:30:00,34.75,34.78,34.68,34.71,17000.0,28.8509,28.8758,28.7928,28.8177,17000.0
2014-10-30 14:00:00,34.73,34.73,34.63,34.67,9800.0,28.8343,28.8343,28.7513,28.7845,9800.0
2014-10-30 14:30:00,34.65,34.68,34.52,34.54,12100.0,28.7679,28.7928,28.66,28.6766,12100.0
2014-10-30 15:00:00,34.56,34.62,34.49,34.5,14900.0,28.6932,28.743,28.6351,28.6434,14900.0
2014-10-30 15:30:00,34.5,34.69,34.48,34.69,53400.0,28.6434,28.8011,28.6268,28.8011,53400.0
2014-10-31 09:30:00,35.13,35.32,34.97,35.16,23200.0,29.1664,29.3242,29.0336,29.1913,23200.0
2014-10-31 10:00:00,35.2,35.24,35.03,35.2,18700.0,29.2246,29.2578,29.0834,29.2246,18700.0
2014-10-31 10:30:00,35.16,35.33,35.14,35.28,20000.0,29.1913,29.3325,29.1747,29.291,20000.0
2014-10-31 11:00:00,35.27,35.34,35.21,35.28,9500.0,29.2827,29.3408,29.2329,29.291,9500.0
2014-10-31 11:30:00,35.29,35.32,35.25,35.28,8800.0,29.2993,29.3242,29.2661,29.291,8800.0
2014-10-31 12:00:00,35.28,35.28,35.1,35.13,10100.0,29.291,29.291,29.1415,29.1664,10100.0
2014-10-31 12:30:00,35.15,35.18,35.12,35.16,7300.0,29.183,29.2079,29.1581,29.1913,7300.0
2014-10-31 13:00:00,35.17,35.2,35.1,35.15,9400.0,29.1996,29.2246,29.1415,29.183,9400.0
2014-10-31 13:30:00,35.16,35.18,35.1,35.13,8200.0,29.1913,29.2079,29.1415,29.1664,8200.0
2014-10-31 14:00:00,35.13,35.19,35.13,35.16,7400.0,29.1664,29.2162,29.1664,29.1913,7400.0
2014-10-31 14:30:00,35.17,35.19,35.08,35.09,10600.0,29.1996,29.2162,29.1249,29.1332,10600.0
2014-10-31 15:00:00,35.09,35.2,35.08,35.19,20800.0,29.1332,29.2246,29.1249,29.2162,20800.0
2014-10-31 15:30:00,35.19,35.43,35.15,35.29,95900.0,29.2162,29.4155,29.183,29.2993,95900.0
2014-11-03 09:30:00,35.41,35.57,35.23,35.51,7700.0,29.3989,29.5317,29.2495,29.4819,7700.0
2014-11-03 10:00:00,35.53,35.62,35.49,35.5,22300.0,29.4985,29.5733,29.4653,29.4736,22300.0
2014-11-03 10:30:00,35.48,35.51,35.43,35.48,18500.0,29.457,29.4819,29.4155,29.457,18500.0
2014-11-03 11:00:00,35.47,35.51,35.41,35.45,12400.0,29.4487,29.4819,29.3989,29.4321,12400.0
2014-11-03 11:30:00,35.45,35.54,35.41,35.51,11600.0,29.4321,29.5068,29.3989,29.4819,11600.0
2014-11-03 12:00:00,35.51,35.53,35.44,35.52,8700.0,29.4819,29.4985,29.4238,29.4902,8700.0
2014-11-03 12:30:00,35.51,35.53,35.35,35.52,40000.0,29.4819,29.4985,29.3491,29.4902,40000.0
2014-11-03 13:00:00,35.53,35.53,35.3,35.37,29000.0,29.4985,29.4985,29.3076,29.3657,29000.0
2014-11-03 13:30:00,35.34,35.34,35.3,35.3,17700.0,29.3408,29.3408,29.3076,29.3076,17700.0
2014-11-03 14:00:00,35.3,35.33,35.21,35.24,22400.0,29.3076,29.3325,29.2329,29.2578,22400.0
2014-11-03 14:30:00,35.22,35.22,35.08,35.1,22200.0,29.2412,29.2412,29.1249,29.1415,22200.0
2014-11-03 15:00:00,35.12,35.16,35.07,35.07,27800.0,29.1581,29.1913,29.1166,29.1166,27800.0
2014-11-03 15:30:00,35.06,35.16,35.05,35.13,87200.0,29.1083,29.1913,29.1,29.1664,87200.0
2014-11-04 09:30:00,34.97,35.23,34.72,34.76,15900.0,29.0336,29.2495,28.826,28.8592,15900.0
2014-11-04 10:00:00,34.74,34.82,34.69,34.71,16300.0,28.8426,28.9091,28.8011,28.8177,16300.0
2014-11-04 10:30:00,34.72,34.73,34.54,34.55,24100.0,28.826,28.8343,28.6766,28.6849,24100.0
2014-11-04 11:00:00,34.53,34.64,34.53,34.61,8800.0,28.6683,28.7596,28.6683,28.7347,8800.0
2014-11-04 11:30:00,34.6,34.61,34.53,34.54,6300.0,28.7264,28.7347,28.6683,28.6766,6300.0
2014-11-04 12:00:00,34.56,34.72,34.56,34.72,11600.0,28.6932,28.826,28.6932,28.826,11600.0
2014-11-04 12:30:00,34.73,34.73,34.62,34.66,16800.0,28.8343,28.8343,28.743,28.7762,16800.0
2014-11-04 13:00:00,34.67,34.67,34.5,34.56,13000.0,28.7845,28.7845,28.6434,28.6932,13000.0
2014-11-04 13:30:00,34.55,34.57,34.51,34.57,16800.0,28.6849,28.7015,28.6517,28.7015,16800.0
2014-11-04 14:00:00,34.58,34.58,34.44,34.46,14500.0,28.7098,28.7098,28.5936,28.6102,14500.0
2014-11-04 14:30:00,34.45,34.51,34.45,34.51,10700.0,28.6019,28.6517,28.6019,28.6517,10700.0
2014-11-04 15:00:00,34.51,34.52,34.41,34.41,21900.0,28.6517,28.66,28.5687,28.5687,21900.0
2014-11-04 15:30:00,34.42,34.43,34.37,34.41,86400.0,28.577,28.5853,28.5354,28.5687,86400.0
2014-11-05 09:30:00,34.69,34.91,34.38,34.41,31000.0,28.8011,28.9838,28.5438,28.5687,31000.0
2014-11-05 10:00:00,34.41,34.43,34.21,34.22,18000.0,28.5687,28.5853,28.4026,28.4109,18000.0
2014-11-05 10:30:00,34.22,34.37,34.2,34.37,21000.0,28.4109,28.5354,28.3943,28.5354,21000.0
2014-11-05 11:00:00,34.35,34.38,34.27,34.34,17500.0,28.5188,28.5438,28.4524,28.5105,17500.0
2014-11-05 11:30:00,34.31,34.42,34.28,34.42,12100.0,28.4856,28.577,28.4607,28.577,12100.0
2014-11-05 12:00:00,34.43,34.52,34.43,34.46,12700.0,28.5853,28.66,28.5853,28.6102,12700.0
2014-11-05 12:30:00,34.47,34.5,34.38,34.47,17500.0,28.6185,28.6434,28.5438,28.6185,17500.0
2014-11-05 13:00:00,34.48,34.53,34.43,34.48,17200.0,28.6268,28.6683,28.5853,28.6268,17200.0
2014-11-05 13:30:00,34.48,34.5,34.32,34.37,11300.0,28.6268,28.6434,28.4939,28.5354,11300.0
2014-11-05 14:00:00,34.37,34.5,34.37,34.44,10000.0,28.5354,28.6434,28.5354,28.5936,10000.0
2014-11-05 14:30:00,34.44,34.51,34.42,34.46,10700.0,28.5936,28.6517,28.577,28.6102,10700.0
2014-11-05 15:00:00,34.47,34.5,34.42,34.47,23700.0,28.6185,28.6434,28.577,28.6185,23700.0
2014-11-05 15:30:00,34.46,34.59,34.42,34.56,93000.0,28.6102,28.7181,28.577,28.6932,93000.0
2014-11-06 09:30:00,33.41,34.79,33.17,34.78,88400.0,27.7384,28.8842,27.5392,28.8758,88400.0
2014-11-06 10:00:00,34.78,35.04,34.72,34.89,39300.0,28.8758,29.0917,28.826,28.9672,39300.0
2014-11-06 10:30:00,34.84,35.1,34.77,35.02,55400.0,28.9257,29.1415,28.8675,29.0751,55400.0
2014-11-06 11:00:00,35.02,35.36,34.97,35.32,74100.0,29.0751,29.3574,29.0336,29.3242,74100.0
2014-11-06 11:30:00,35.32,35.44,35.32,35.37,21200.0,29.3242,29.4238,29.3242,29.3657,21200.0
2014-11-06 12:00:00,35.35,35.43,35.24,35.39,18200.0,29.3491,29.4155,29.2578,29.3823,18200.0
2014-11-06 12:30:00,35.39,35.42,35.31,35.37,11200.0,29.3823,29.4072,29.3159,29.3657,11200.0
2014-11-06 13:00:00,35.37,35.49,35.36,35.45,14000.0,29.3657,29.4653,29.3574,29.4321,14000.0
2014-11-06 13:30:00,35.43,35.49,35.33,35.42,62000.0,29.4155,29.4653,29.3325,29.4072,62000.0
2014-11-06 14:00:00,35.43,35.49,35.24,35.34,19100.0,29.4155,29.4653,29.2578,29.3408,19100.0
2014-11-06 14:30:00,35.33,35.46,35.27,35.45,16300.0,29.3325,29.4404,29.2827,29.4321,16300.0
2014-11-06 15:00:00,35.44,35.48,35.28,35.29,28500.0,29.4238,29.457,29.291,29.2993,28500.0
2014-11-06 15:30:00,35.29,35.46,35.16,35.45,123700.0,29.2993,29.4404,29.1913,29.4321,123700.0
2014-11-07 09:30:00,35.41,35.41,35.2,35.21,33600.0,29.3989,29.3989,29.2246,29.2329,33600.0
2014-11-07 10:00:00,35.2,35.23,34.99,35.0,19800.0,29.2246,29.2495,29.0502,29.0585,19800.0
2014-11-07 10:30:00,35.0,35.06,34.97,34.98,20300.0,29.0585,29.1083,29.0336,29.0419,20300.0
2014-11-07 11:00:00,35.0,35.07,35.0,35.02,15200.0,29.0585,29.1166,29.0585,29.0751,15200.0
2014-11-07 11:30:00,35.02,35.06,34.99,35.05,9100.0,29.0751,29.1083,29.0502,29.1,9100.0
2014-11-07 12:00:00,35.04,35.12,35.04,35.05,12700.0,29.0917,29.1581,29.0917,29.1,12700.0
2014-11-07 12:30:00,35.05,35.09,35.01,35.01,17900.0,29.1,29.1332,29.0668,29.0668,17900.0
2014-11-07 13:00:00,35.0,35.06,35.0,35.03,14200.0,29.0585,29.1083,29.0585,29.0834,14200.0
2014-11-07 13:30:00,35.02,35.09,35.02,35.07,13900.0,29.0751,29.1332,29.0751,29.1166,13900.0
2014-11-07 14:00:00,35.07,35.1,35.03,35.03,26200.0,29.1166,29.1415,29.0834,29.0834,26200.0
2014-11-07 14:30:00,35.02,35.03,35.0,35.0,19400.0,29.0751,29.0834,29.0585,29.0585,19400.0
2014-11-07 15:00:00,35.0,35.04,34.92,34.96,28000.0,29.0585,29.0917,28.9921,29.0253,28000.0
2014-11-07 15:30:00,34.94,35.02,34.94,35.02,50400.0,29.0087,29.0751,29.0087,29.0751,50400.0
2014-11-10 09:30:00,35.13,35.45,35.02,35.27,227100.0,29.1664,29.4321,29.0751,29.2827,227100.0
2014-11-10 10:00:00,35.28,35.34,35.13,35.2,6100.0,29.291,29.3408,29.1664,29.2246,6100.0
2014-11-10 10:30:00,35.22,35.39,35.21,35.37,8800.0,29.2412,29.3823,29.2329,29.3657,8800.0
2014-11-10 11:00:00,35.34,35.41,35.34,35.4,8200.0,29.3408,29.3989,29.3408,29.3906,8200.0
2014-11-10 11:30:00,35.41,35.56,35.38,35.41,19100.0,29.3989,29.5234,29.374,29.3989,19100.0
2014-11-10 12:00:00,35.41,35.43,35.27,35.28,7400.0,29.3989,29.4155,29.2827,29.291,7400.0
2014-11-10 12:30:00,35.27,35.31,35.22,35.29,7600.0,29.2827,29.3159,29.2412,29.2993,7600.0
2014-11-10 13:00:00,35.3,35.38,35.29,35.33,8700.0,29.3076,29.374,29.2993,29.3325,8700.0
2014-11-10 13:30:00,35.34,35.37,35.32,35.36,5700.0,29.3408,29.3657,29.3242,29.3574,5700.0
2014-11-10 14:00:00,35.36,35.46,35.33,35.45,5700.0,29.3574,29.4404,29.3325,29.4321,5700.0
2014-11-10 14:30:00,35.46,35.48,35.38,35.47,7000.0,29.4404,29.457,29.374,29.4487,7000.0
2014-11-10 15:00:00,35.48,35.48,35.4,35.42,12300.0,29.457,29.457,29.3906,29.4072,12300.0
2014-11-10 15:30:00,35.41,35.53,35.38,35.51,53900.0,29.3989,29.4985,29.374,29.4819,53900.0
2014-11-11 09:30:00,35.47,35.48,35.03,35.07,56100.0,29.4487,29.457,29.0834,29.1166,56100.0
2014-11-11 10:00:00,35.05,35.28,34.87,35.23,20900.0,29.1,29.291,28.9506,29.2495,20900.0
2014-11-11 10:30:00,35.25,35.43,35.2,35.41,27500.0,29.2661,29.4155,29.2246,29.3989,27500.0
2014-11-11 11:00:00,35.41,35.42,35.2,35.2,28700.0,29.3989,29.4072,29.2246,29.2246,28700.0
2014-11-11 11:30:00,35.18,35.24,35.1,35.2,22300.0,29.2079,29.2578,29.1415,29.2246,22300.0
2014-11-11 12:00:00,35.2,35.25,35.17,35.23,13700.0,29.2246,29.2661,29.1996,29.2495,13700.0
2014-11-11 12:30:00,35.22,35.32,35.22,35.29,6100.0,29.2412,29.3242,29.2412,29.2993,6100.0
2014-11-11 13:00:00,35.28,35.3,35.23,35.28,5200.0,29.291,29.3076,29.2495,29.291,5200.0
2014-11-11 13:30:00,35.28,35.34,35.25,35.33,7500.0,29.291,29.3408,29.2661,29.3325,7500.0
2014-11-11 14:00:00,35.32,35.35,35.28,35.32,5800.0,29.3242,29.3491,29.291,29.3242,5800.0
2014-11-11 14:30:00,35.32,35.37,35.32,35.35,12200.0,29.3242,29.3657,29.3242,29.3491,12200.0
2014-11-11 15:00:00,35.33,35.38,35.33,35.36,11600.0,29.3325,29.374,29.3325,29.3574,11600.0
2014-11-11 15:30:00,35.36,35.45,35.33,35.36,65600.0,29.3574,29.4321,29.3325,29.3574,65600.0
2014-11-12 09:30:00,35.24,35.61,35.14,35.5,15800.0,29.2578,29.565,29.1747,29.4736,15800.0
2014-11-12 10:00:00,35.52,35.67,35.52,35.58,13300.0,29.4902,29.6148,29.4902,29.54,13300.0
2014-11-12 10:30:00,35.58,35.63,35.54,35.59,10400.0,29.54,29.5816,29.5068,29.5483,10400.0
2014-11-12 11:00:00,35.58,35.77,35.58,35.75,6200.0,29.54,29.6978,29.54,29.6812,6200.0
2014-11-12 11:30:00,35.71,35.85,35.71,35.81,9800.0,29.648,29.7642,29.648,29.731,9800.0
2014-11-12 12:00:00,35.8,35.82,35.75,35.82,6500.0,29.7227,29.7393,29.6812,29.7393,6500.0
2014-11-12 12:30:00,35.82,35.94,35.68,35.75,39600.0,29.7393,29.8389,29.6231,29.6812,39600.0
2014-11-12 13:00:00,35.76,35.85,35.74,35.85,8500.0,29.6895,29.7642,29.6729,29.7642,8500.0
2014-11-12 13:30:00,35.82,35.89,35.82,35.86,5800.0,29.7393,29.7974,29.7393,29.7725,5800.0
2014-11-12 14:00:00,35.85,36.01,35.82,35.9,24300.0,29.7642,29.897,29.7393,29.8057,24300.0
2014-11-12 14:30:00,35.91,36.0,35.82,35.95,26900.0,29.814,29.8887,29.7393,29.8472,26900.0
2014-11-12 15:00:00,35.93,35.95,35.81,35.83,26600.0,29.8306,29.8472,29.731,29.7476,26600.0
2014-11-12 15:30:00,35.85,35.97,35.84,35.9,46500.0,29.7642,29.8638,29.7559,29.8057,46500.0
2014-11-13 09:30:00,36.0,36.15,35.35,35.88,35200.0,29.8887,30.0133,29.3491,29.7891,35200.0
2014-11-13 10:00:00,35.88,35.89,35.67,35.73,22900.0,29.7891,29.7974,29.6148,29.6646,22900.0
2014-11-13 10:30:00,35.74,35.83,35.68,35.8,21400.0,29.6729,29.7476,29.6231,29.7227,21400.0
2014-11-13 11:00:00,35.8,35.85,35.77,35.84,14400.0,29.7227,29.7642,29.6978,29.7559,14400.0
2014-11-13 11:30:00,35.83,36.0,35.82,35.95,24100.0,29.7476,29.8887,29.7393,29.8472,24100.0
2014-11-13 12:00:00,35.94,36.12,35.92,36.01,8100.0,29.8389,29.9884,29.8223,29.897,8100.0
2014-11-13 12:30:00,35.98,36.01,35.83,35.87,5600.0,29.8721,29.897,29.7476,29.7808,5600.0
2014-11-13 13:00:00,35.86,35.87,35.7,35.73,4700.0,29.7725,29.7808,29.6397,29.6646,4700.0
2014-11-13 13:30:00,35.73,35.91,35.71,35.85,17400.0,29.6646,29.814,29.648,29.7642,17400.0
2014-11-13 14:00:00,35.85,35.98,35.83,35.96,29700.0,29.7642,29.8721,29.7476,29.8555,29700.0
2014-11-13 14:30:00,35.96,36.08,35.87,36.0,24200.0,29.8555,29.9552,29.7808,29.8887,24200.0
2014-11-13 15:00:00,35.98,36.15,35.95,36.02,31200.0,29.8721,30.0133,29.8472,29.9054,31200.0
2014-11-13 15:30:00,36.0,36.26,35.98,36.1,78500.0,29.8887,30.1046,29.8721,29.9718,78500.0
2014-11-14 09:30:00,36.19,36.28,35.89,35.96,7500.0,30.0465,30.1212,29.7974,29.8555,7500.0
2014-11-14 10:00:00,35.94,36.09,35.91,36.02,9800.0,29.8389,29.9635,29.814,29.9054,9800.0
2014-11-14 10:30:00,35.95,36.07,35.83,36.06,8600.0,29.8472,29.9469,29.7476,29.9386,8600.0
2014-11-14 11:00:00,36.05,36.09,35.91,35.92,9500.0,29.9303,29.9635,29.814,29.8223,9500.0
2014-11-14 11:30:00,35.9,35.96,35.84,35.86,8700.0,29.8057,29.8555,29.7559,29.7725,8700.0
2014-11-14 12:00:00,35.86,35.91,35.84,35.89,5700.0,29.7725,29.814,29.7559,29.7974,5700.0
2014-11-14 12:30:00,35.87,35.95,35.84,35.89,11000.0,29.7808,29.8472,29.7559,29.7974,11000.0
2014-11-14 13:00:00,35.85,35.89,35.83,35.85,6300.0,29.7642,29.7974,29.7476,29.7642,6300.0
2014-11-14 13:30:00,35.85,35.87,35.73,35.75,8500.0,29.7642,29.7808,29.6646,29.6812,8500.0
2014-11-14 14:00:00,35.74,35.78,35.72,35.73,9900.0,29.6729,29.7061,29.6563,29.6646,9900.0
2014-11-14 14:30:00,35.73,35.73,35.66,35.66,13600.0,29.6646,29.6646,29.6065,29.6065,13600.0
2014-11-14 15:00:00,35.66,35.69,35.52,35.53,22800.0,29.6065,29.6314,29.4902,29.4985,22800.0
2014-11-14 15:30:00,35.53,35.67,35.51,35.66,46000.0,29.4985,29.6148,29.4819,29.6065,46000.0
2014-11-17 09:30:00,35.57,35.76,35.57,35.7,8400.0,29.5317,29.6895,29.5317,29.6397,8400.0
2014-11-17 10:00:00,35.7,35.84,35.6,35.75,22900.0,29.6397,29.7559,29.5566,29.6812,22900.0
2014-11-17 10:30:00,35.75,35.75,35.6,35.67,15800.0,29.6812,29.6812,29.5566,29.6148,15800.0
2014-11-17 11:00:00,35.68,35.74,35.63,35.74,20300.0,29.6231,29.6729,29.5816,29.6729,20300.0
2014-11-17 11:30:00,35.72,35.75,35.64,35.73,6500.0,29.6563,29.6812,29.5899,29.6646,6500.0
2014-11-17 12:00:00,35.73,35.73,35.64,35.72,5100.0,29.6646,29.6646,29.5899,29.6563,5100.0
2014-11-17 12:30:00,35.73,35.78,35.72,35.76,6400.0,29.6646,29.7061,29.6563,29.6895,6400.0
2014-11-17 13:00:00,35.76,35.8,35.71,35.71,5900.0,29.6895,29.7227,29.648,29.648,5900.0
2014-11-17 13:30:00,35.74,35.74,35.64,35.69,6200.0,29.6729,29.6729,29.5899,29.6314,6200.0
2014-11-17 14:00:00,35.69,35.7,35.6,35.61,18100.0,29.6314,29.6397,29.5566,29.565,18100.0
2014-11-17 14:30:00,35.61,35.63,35.56,35.57,16800.0,29.565,29.5816,29.5234,29.5317,16800.0
2014-11-17 15:00:00,35.57,35.63,35.55,35.57,30400.0,29.5317,29.5816,29.5151,29.5317,30400.0
2014-11-17 15:30:00,35.57,35.75,35.54,35.64,70100.0,29.5317,29.6812,29.5068,29.5899,70100.0
2014-11-18 09:30:00,35.67,36.02,35.59,35.79,25200.0,29.6148,29.9054,29.5483,29.7144,25200.0
2014-11-18 10:00:00,35.79,35.95,35.79,35.92,13800.0,29.7144,29.8472,29.7144,29.8223,13800.0
2014-11-18 10:30:00,35.92,36.09,35.84,36.07,15200.0,29.8223,29.9635,29.7559,29.9469,15200.0
2014-11-18 11:00:00,36.08,36.16,35.85,35.87,27500.0,29.9552,30.0216,29.7642,29.7808,27500.0
2014-11-18 11:30:00,35.87,36.11,35.87,36.06,10200.0,29.7808,29.9801,29.7808,29.9386,10200.0
2014-11-18 12:00:00,36.04,36.11,36.04,36.07,11800.0,29.922,29.9801,29.922,29.9469,11800.0
2014-11-18 12:30:00,36.08,36.16,36.07,36.16,18300.0,29.9552,30.0216,29.9469,30.0216,18300.0
2014-11-18 13:00:00,36.16,36.23,36.15,36.22,21800.0,30.0216,30.0797,30.0133,30.0714,21800.0
2014-11-18 13:30:00,36.21,36.21,36.16,36.19,11200.0,30.0631,30.0631,30.0216,30.0465,11200.0
2014-11-18 14:00:00,36.2,36.24,36.18,36.19,17200.0,30.0548,30.088,30.0382,30.0465,17200.0
2014-11-18 14:30:00,36.19,36.2,36.12,36.14,12000.0,30.0465,30.0548,29.9884,30.005,12000.0
2014-11-18 15:00:00,36.14,36.14,36.0,36.05,24100.0,30.005,30.005,29.8887,29.9303,24100.0
2014-11-18 15:30:00,36.04,36.1,36.02,36.07,75000.0,29.922,29.9718,29.9054,29.9469,75000.0
2014-11-19 09:30:00,36.05,36.17,35.71,35.86,7900.0,29.9303,30.0299,29.648,29.7725,7900.0
2014-11-19 10:00:00,35.8,35.84,35.72,35.73,7100.0,29.7227,29.7559,29.6563,29.6646,7100.0
2014-11-19 10:30:00,35.72,35.76,35.51,35.51,24600.0,29.6563,29.6895,29.4819,29.4819,24600.0
2014-11-19 11:00:00,35.53,35.59,35.46,35.51,13800.0,29.4985,29.5483,29.4404,29.4819,13800.0
2014-11-19 11:30:00,35.5,35.53,35.43,35.48,13500.0,29.4736,29.4985,29.4155,29.457,13500.0
2014-11-19 12:00:00,35.47,35.63,35.47,35.57,29900.0,29.4487,29.5816,29.4487,29.5317,29900.0
2014-11-19 12:30:00,35.58,35.58,35.45,35.52,8000.0,29.54,29.54,29.4321,29.4902,8000.0
2014-11-19 13:00:00,35.51,35.54,35.45,35.48,4600.0,29.4819,29.5068,29.4321,29.457,4600.0
2014-11-19 13:30:00,35.48,35.49,35.41,35.42,11000.0,29.457,29.4653,29.3989,29.4072,11000.0
2014-11-19 14:00:00,35.43,35.46,35.32,35.34,11800.0,29.4155,29.4404,29.3242,29.3408,11800.0
2014-11-19 14:30:00,35.35,35.42,35.33,35.39,15800.0,29.3491,29.4072,29.3325,29.3823,15800.0
2014-11-19 15:00:00,35.38,35.45,35.36,35.41,18700.0,29.374,29.4321,29.3574,29.3989,18700.0
2014-11-19 15:30:00,35.42,35.47,35.38,35.43,53800.0,29.4072,29.4487,29.374,29.4155,53800.0
2014-11-20 09:30:00,35.22,35.43,35.16,35.41,9400.0,29.2412,29.4155,29.1913,29.3989,9400.0
2014-11-20 10:00:00,35.46,35.47,35.24,35.28,11100.0,29.4404,29.4487,29.2578,29.291,11100.0
2014-11-20 10:30:00,35.27,35.34,35.21,35.26,15900.0,29.2827,29.3408,29.2329,29.2744,15900.0
2014-11-20 11:00:00,35.26,35.45,35.26,35.45,20000.0,29.2744,29.4321,29.2744,29.4321,20000.0
2014-11-20 11:30:00,35.44,35.47,35.41,35.41,7400.0,29.4238,29.4487,29.3989,29.3989,7400.0
2014-11-20 12:00:00,35.42,35.42,35.36,35.4,7100.0,29.4072,29.4072,29.3574,29.3906,7100.0
2014-11-20 12:30:00,35.41,35.44,35.35,35.37,25300.0,29.3989,29.4238,29.3491,29.3657,25300.0
2014-11-20 13:00:00,35.36,35.36,35.26,35.3,13400.0,29.3574,29.3574,29.2744,29.3076,13400.0
2014-11-20 13:30:00,35.3,35.39,35.3,35.37,48000.0,29.3076,29.3823,29.3076,29.3657,48000.0
2014-11-20 14:00:00,35.39,35.4,35.26,35.3,18000.0,29.3823,29.3906,29.2744,29.3076,18000.0
2014-11-20 14:30:00,35.32,35.33,35.13,35.13,18600.0,29.3242,29.3325,29.1664,29.1664,18600.0
2014-11-20 15:00:00,35.15,35.32,35.07,35.3,32600.0,29.183,29.3242,29.1166,29.3076,32600.0
2014-11-20 15:30:00,35.3,35.4,35.27,35.38,60000.0,29.3076,29.3906,29.2827,29.374,60000.0
2014-11-21 09:30:00,35.87,35.92,35.32,35.33,19000.0,29.7808,29.8223,29.3242,29.3325,19000.0
2014-11-21 10:00:00,35.34,35.35,35.21,35.27,24600.0,29.3408,29.3491,29.2329,29.2827,24600.0
2014-11-21 10:30:00,35.27,35.27,34.97,34.97,45000.0,29.2827,29.2827,29.0336,29.0336,45000.0
2014-11-21 11:00:00,34.97,35.02,34.89,34.99,189200.0,29.0336,29.0751,28.9672,29.0502,189200.0
2014-11-21 11:30:00,34.99,35.0,34.86,34.92,98600.0,29.0502,29.0585,28.9423,28.9921,98600.0
2014-11-21 12:00:00,34.92,35.2,34.9,35.15,60800.0,28.9921,29.2246,28.9755,29.183,60800.0
2014-11-21 12:30:00,35.16,35.29,35.16,35.18,9100.0,29.1913,29.2993,29.1913,29.2079,9100.0
2014-11-21 13:00:00,35.16,35.2,35.1,35.13,7900.0,29.1913,29.2246,29.1415,29.1664,7900.0
2014-11-21 13:30:00,35.1,35.1,35.03,35.05,26200.0,29.1415,29.1415,29.0834,29.1,26200.0
2014-11-21 14:00:00,35.06,35.15,35.0,35.01,24700.0,29.1083,29.183,29.0585,29.0668,24700.0
2014-11-21 14:30:00,35.01,35.01,34.9,34.9,36100.0,29.0668,29.0668,28.9755,28.9755,36100.0
2014-11-21 15:00:00,34.9,34.93,34.74,34.74,45000.0,28.9755,29.0004,28.8426,28.8426,45000.0
2014-11-21 15:30:00,34.75,34.96,34.71,34.94,113400.0,28.8509,29.0253,28.8177,29.0087,113400.0
2014-11-24 09:30:00,35.04,35.37,34.88,35.37,53500.0,29.0917,29.3657,28.9589,29.3657,53500.0
2014-11-24 10:00:00,35.31,35.6,35.27,35.5,35600.0,29.3159,29.5566,29.2827,29.4736,35600.0
2014-11-24 10:30:00,35.52,35.62,35.5,35.62,14300.0,29.4902,29.5733,29.4736,29.5733,14300.0
2014-11-24 11:00:00,35.62,36.09,35.61,36.05,95700.0,29.5733,29.9635,29.565,29.9303,95700.0
2014-11-24 11:30:00,36.05,36.33,36.0,36.33,52900.0,29.9303,30.1627,29.8887,30.1627,52900.0
2014-11-24 12:00:00,36.33,36.49,36.33,36.38,76200.0,30.1627,30.2956,30.1627,30.2042,76200.0
2014-11-24 12:30:00,36.38,36.38,36.08,36.08,20300.0,30.2042,30.2042,29.9552,29.9552,20300.0
2014-11-24 13:00:00,36.06,36.15,35.94,35.96,75900.0,29.9386,30.0133,29.8389,29.8555,75900.0
2014-11-24 13:30:00,35.95,36.0,35.9,35.95,11000.0,29.8472,29.8887,29.8057,29.8472,11000.0
2014-11-24 14:00:00,35.96,36.06,35.9,36.06,21100.0,29.8555,29.9386,29.8057,29.9386,21100.0
2014-11-24 14:30:00,36.04,36.06,35.94,35.95,25300.0,29.922,29.9386,29.8389,29.8472,25300.0
2014-11-24 15:00:00,35.92,35.98,35.89,35.97,62500.0,29.8223,29.8721,29.7974,29.8638,62500.0
2014-11-24 15:30:00,35.97,36.13,35.96,36.04,64700.0,29.8638,29.9967,29.8555,29.922,64700.0
2014-11-25 09:30:00,36.0,36.35,35.89,35.89,17200.0,29.8887,30.1793,29.7974,29.7974,17200.0
2014-11-25 10:00:00,35.89,36.08,35.86,36.02,17900.0,29.7974,29.9552,29.7725,29.9054,17900.0
2014-11-25 10:30:00,36.01,36.03,35.91,35.99,35200.0,29.897,29.9137,29.814,29.8804,35200.0
2014-11-25 11:00:00,35.99,36.0,35.95,35.96,16900.0,29.8804,29.8887,29.8472,29.8555,16900.0
2014-11-25 11:30:00,35.97,36.04,35.92,36.04,21100.0,29.8638,29.922,29.8223,29.922,21100.0
2014-11-25 12:00:00,36.06,36.14,36.05,36.11,2200.0,29.9386,30.005,29.9303,29.9801,2200.0
2014-11-25 12:30:00,36.13,36.13,36.0,36.02,10600.0,29.9967,29.9967,29.8887,29.9054,10600.0
2014-11-25 13:00:00,36.02,36.18,36.0,36.18,33300.0,29.9054,30.0382,29.8887,30.0382,33300.0
2014-11-25 13:30:00,36.18,36.23,36.12,36.2,10800.0,30.0382,30.0797,29.9884,30.0548,10800.0
2014-11-25 14:00:00,36.21,36.38,36.21,36.38,11000.0,30.0631,30.2042,30.0631,30.2042,11000.0
2014-11-25 14:30:00,36.39,36.41,36.28,36.31,8200.0,30.2125,30.2291,30.1212,30.1461,8200.0
2014-11-25 15:00:00,36.31,36.37,36.3,36.35,14000.0,30.1461,30.1959,30.1378,30.1793,14000.0
2014-11-25 15:30:00,36.37,36.37,36.3,36.34,38800.0,30.1959,30.1959,30.1378,30.171,38800.0
2014-11-26 09:30:00,36.06,36.19,35.65,36.19,45600.0,29.9386,30.0465,29.5982,30.0465,45600.0
2014-11-26 10:00:00,36.14,36.2,36.09,36.09,15500.0,30.005,30.0548,29.9635,29.9635,15500.0
2014-11-26 10:30:00,36.09,36.13,35.96,36.09,22200.0,29.9635,29.9967,29.8555,29.9635,22200.0
2014-11-26 11:00:00,36.08,36.24,36.05,36.23,26100.0,29.9552,30.088,29.9303,30.0797,26100.0
2014-11-26 11:30:00,36.25,36.25,36.08,36.11,7800.0,30.0963,30.0963,29.9552,29.9801,7800.0
2014-11-26 12:00:00,36.1,36.12,36.08,36.12,8600.0,29.9718,29.9884,29.9552,29.9884,8600.0
2014-11-26 12:30:00,36.11,36.2,36.11,36.2,8200.0,29.9801,30.0548,29.9801,30.0548,8200.0
2014-11-26 13:00:00,36.19,36.2,36.15,36.19,7800.0,30.0465,30.0548,30.0133,30.0465,7800.0
2014-11-26 13:30:00,36.2,36.25,36.17,36.25,7500.0,30.0548,30.0963,30.0299,30.0963,7500.0
2014-11-26 14:00:00,36.24,36.3,36.22,36.29,11000.0,30.088,30.1378,30.0714,30.1295,11000.0
2014-11-26 14:30:00,36.3,36.34,36.22,36.34,19100.0,30.1378,30.171,30.0714,30.171,19100.0
2014-11-26 15:00:00,36.32,36.33,36.25,36.26,14500.0,30.1544,30.1627,30.0963,30.1046,14500.0
2014-11-26 15:30:00,36.25,36.29,36.22,36.29,74500.0,30.0963,30.1295,30.0714,30.1295,74500.0
2014-11-28 09:30:00,36.11,36.4,35.93,36.3,26300.0,30.1865,30.4289,30.036,30.3453,26300.0
2014-11-28 10:00:00,36.27,36.29,36.08,36.17,27200.0,30.3202,30.337,30.1614,30.2366,27200.0
2014-11-28 10:30:00,36.19,36.32,36.19,36.26,19700.0,30.2534,30.362,30.2534,30.3119,19700.0
2014-11-28 11:00:00,36.27,36.41,36.25,36.39,18900.0,30.3202,30.4373,30.3035,30.4206,18900.0
2014-11-28 11:30:00,36.39,36.44,36.3,36.33,15800.0,30.4206,30.4624,30.3453,30.3704,15800.0
2014-11-28 12:00:00,36.33,36.39,36.26,36.28,17200.0,30.3704,30.4206,30.3119,30.3286,17200.0
2014-11-28 12:30:00,36.3,36.35,36.21,36.33,40500.0,30.3453,30.3871,30.2701,30.3704,40500.0
2014-12-01 09:30:00,36.21,36.46,35.85,35.85,32100.0,30.2701,30.4791,29.9691,29.9691,32100.0
2014-12-01 10:00:00,35.83,35.92,35.73,35.83,24700.0,29.9524,30.0277,29.8688,29.9524,24700.0
2014-12-01 10:30:00,35.79,35.92,35.79,35.88,27800.0,29.919,30.0277,29.919,29.9942,27800.0
2014-12-01 11:00:00,35.86,35.89,35.55,35.56,26400.0,29.9775,30.0026,29.7184,29.7267,26400.0
2014-12-01 11:30:00,35.58,35.68,35.58,35.65,16400.0,29.7434,29.827,29.7434,29.8019,16400.0
2014-12-01 12:00:00,35.66,35.7,35.63,35.7,29000.0,29.8103,29.8437,29.7852,29.8437,29000.0
2014-12-01 12:30:00,35.71,36.04,35.68,36.04,22000.0,29.8521,30.128,29.827,30.128,22000.0
2014-12-01 13:00:00,36.04,36.21,35.99,36.14,19400.0,30.128,30.2701,30.0862,30.2116,19400.0
2014-12-01 13:30:00,36.15,36.2,36.11,36.13,18600.0,30.2199,30.2617,30.1865,30.2032,18600.0
2014-12-01 14:00:00,36.14,36.22,36.0,36.16,24700.0,30.2116,30.2784,30.0945,30.2283,24700.0
2014-12-01 14:30:00,36.13,36.2,36.08,36.11,25100.0,30.2032,30.2617,30.1614,30.1865,25100.0
2014-12-01 15:00:00,36.09,36.2,36.08,36.09,29000.0,30.1698,30.2617,30.1614,30.1698,29000.0
2014-12-01 15:30:00,36.09,36.09,35.93,35.96,92900.0,30.1698,30.1698,30.036,30.0611,92900.0
2014-12-02 09:30:00,35.94,36.12,35.74,35.9,14300.0,30.0444,30.1948,29.8772,30.0109,14300.0
2014-12-02 10:00:00,35.89,36.0,35.89,35.92,82800.0,30.0026,30.0945,30.0026,30.0277,82800.0
2014-12-02 10:30:00,35.9,35.93,35.89,35.92,12200.0,30.0109,30.036,30.0026,30.0277,12200.0
2014-12-02 11:00:00,35.94,35.94,35.8,35.8,28300.0,30.0444,30.0444,29.9273,29.9273,28300.0
2014-12-02 11:30:00,35.8,35.82,35.78,35.8,15200.0,29.9273,29.9441,29.9106,29.9273,15200.0
2014-12-02 12:00:00,35.8,35.85,35.75,35.75,35100.0,29.9273,29.9691,29.8855,29.8855,35100.0
2014-12-02 12:30:00,35.75,35.76,35.72,35.76,10900.0,29.8855,29.8939,29.8605,29.8939,10900.0
2014-12-02 13:00:00,35.76,35.88,35.76,35.87,10400.0,29.8939,29.9942,29.8939,29.9859,10400.0
2014-12-02 13:30:00,35.87,35.89,35.83,35.83,17600.0,29.9859,30.0026,29.9524,29.9524,17600.0
2014-12-02 14:00:00,35.82,35.83,35.66,35.71,49800.0,29.9441,29.9524,29.8103,29.8521,49800.0
2014-12-02 14:30:00,35.72,35.72,35.55,35.56,23100.0,29.8605,29.8605,29.7184,29.7267,23100.0
2014-12-02 15:00:00,35.57,35.64,35.49,35.57,37500.0,29.7351,29.7936,29.6682,29.7351,37500.0
2014-12-02 15:30:00,35.56,35.56,35.37,35.38,107700.0,29.7267,29.7267,29.5679,29.5762,107700.0
2014-12-03 09:30:00,35.31,35.58,35.17,35.3,22600.0,29.5177,29.7434,29.4007,29.5094,22600.0
2014-12-03 10:00:00,35.33,35.39,35.23,35.37,13700.0,29.5344,29.5846,29.4508,29.5679,13700.0
2014-12-03 10:30:00,35.39,35.43,35.33,35.41,12800.0,29.5846,29.618,29.5344,29.6013,12800.0
2014-12-03 11:00:00,35.42,35.42,35.29,35.32,19100.0,29.6097,29.6097,29.501,29.5261,19100.0
2014-12-03 11:30:00,35.33,35.34,35.26,35.26,14500.0,29.5344,29.5428,29.4759,29.4759,14500.0
2014-12-03 12:00:00,35.28,35.32,35.21,35.28,70900.0,29.4926,29.5261,29.4341,29.4926,70900.0
2014-12-03 12:30:00,35.3,35.4,35.29,35.39,14400.0,29.5094,29.593,29.501,29.5846,14400.0
2014-12-03 13:00:00,35.37,35.39,35.35,35.38,4600.0,29.5679,29.5846,29.5512,29.5762,4600.0
2014-12-03 13:30:00,35.38,35.41,35.31,35.37,9000.0,29.5762,29.6013,29.5177,29.5679,9000.0
2014-12-03 14:00:00,35.37,35.4,35.3,35.33,9600.0,29.5679,29.593,29.5094,29.5344,9600.0
2014-12-03 14:30:00,35.35,35.38,35.33,35.35,9200.0,29.5512,29.5762,29.5344,29.5512,9200.0
2014-12-03 15:00:00,35.35,35.37,35.25,35.28,30500.0,29.5512,29.5679,29.4676,29.4926,30500.0
2014-12-03 15:30:00,35.3,35.39,35.24,35.36,65600.0,29.5094,29.5846,29.4592,29.5595,65600.0
2014-12-04 09:30:00,35.36,35.55,35.21,35.3,16500.0,29.5595,29.7184,29.4341,29.5094,16500.0
2014-12-04 10:00:00,35.35,35.43,35.35,35.38,2900.0,29.5512,29.618,29.5512,29.5762,2900.0
2014-12-04 10:30:00,35.36,35.42,35.33,35.38,15800.0,29.5595,29.6097,29.5344,29.5762,15800.0
2014-12-04 11:00:00,35.38,35.44,35.36,35.41,8000.0,29.5762,29.6264,29.5595,29.6013,8000.0
2014-12-04 11:30:00,35.41,35.47,35.39,35.45,8000.0,29.6013,29.6515,29.5846,29.6348,8000.0
2014-12-04 12:00:00,35.44,35.49,35.38,35.38,8400.0,29.6264,29.6682,29.5762,29.5762,8400.0
2014-12-04 12:30:00,35.39,35.48,35.37,35.4,8500.0,29.5846,29.6598,29.5679,29.593,8500.0
2014-12-04 13:00:00,35.41,35.47,35.39,35.45,8400.0,29.6013,29.6515,29.5846,29.6348,8400.0
2014-12-04 13:30:00,35.44,35.48,35.39,35.43,5900.0,29.6264,29.6598,29.5846,29.618,5900.0
2014-12-04 14:00:00,35.43,35.48,35.42,35.46,3400.0,29.618,29.6598,29.6097,29.6431,3400.0
2014-12-04 14:30:00,35.47,35.47,35.38,35.42,4500.0,29.6515,29.6515,29.5762,29.6097,4500.0
2014-12-04 15:00:00,35.41,35.43,35.24,35.27,23000.0,29.6013,29.618,29.4592,29.4843,23000.0
2014-12-04 15:30:00,35.27,35.49,35.27,35.44,107600.0,29.4843,29.6682,29.4843,29.6264,107600.0
2014-12-05 09:30:00,35.59,35.7,35.35,35.4,8300.0,29.7518,29.8437,29.5512,29.593,8300.0
2014-12-05 10:00:00,35.45,35.45,35.35,35.4,8000.0,29.6348,29.6348,29.5512,29.593,8000.0
2014-12-05 10:30:00,35.4,35.49,35.31,35.31,18000.0,29.593,29.6682,29.5177,29.5177,18000.0
2014-12-05 11:00:00,35.32,35.37,35.31,35.35,7600.0,29.5261,29.5679,29.5177,29.5512,7600.0
2014-12-05 11:30:00,35.33,35.36,35.31,35.33,6200.0,29.5344,29.5595,29.5177,29.5344,6200.0
2014-12-05 12:00:00,35.34,35.36,35.26,35.32,14400.0,29.5428,29.5595,29.4759,29.5261,14400.0
2014-12-05 12:30:00,35.32,35.33,35.23,35.28,92200.0,29.5261,29.5344,29.4508,29.4926,92200.0
2014-12-05 13:00:00,35.29,35.33,35.24,35.33,22400.0,29.501,29.5344,29.4592,29.5344,22400.0
2014-12-05 13:30:00,35.36,35.36,35.27,35.27,7000.0,29.5595,29.5595,29.4843,29.4843,7000.0
2014-12-05 14:00:00,35.28,35.38,35.26,35.36,16000.0,29.4926,29.5762,29.4759,29.5595,16000.0
2014-12-05 14:30:00,35.36,35.37,35.25,35.27,17400.0,29.5595,29.5679,29.4676,29.4843,17400.0
2014-12-05 15:00:00,35.26,35.36,35.25,35.36,67400.0,29.4759,29.5595,29.4676,29.5595,67400.0
2014-12-05 15:30:00,35.35,35.36,35.23,35.3,76100.0,29.5512,29.5595,29.4508,29.5094,76100.0
2014-12-08 09:30:00,35.17,35.26,35.09,35.23,5800.0,29.4007,29.4759,29.3338,29.4508,5800.0
2014-12-08 10:00:00,35.22,35.55,35.22,35.55,11600.0,29.4425,29.7184,29.4425,29.7184,11600.0
2014-12-08 10:30:00,35.54,35.57,35.52,35.52,11600.0,29.71,29.7351,29.6933,29.6933,11600.0
2014-12-08 11:00:00,35.52,35.53,35.36,35.36,15000.0,29.6933,29.7016,29.5595,29.5595,15000.0
2014-12-08 11:30:00,35.39,35.41,35.17,35.19,25600.0,29.5846,29.6013,29.4007,29.4174,25600.0
2014-12-08 12:00:00,35.18,35.18,35.0,35.09,22600.0,29.409,29.409,29.2586,29.3338,22600.0
2014-12-08 12:30:00,35.11,35.17,35.07,35.09,17700.0,29.3505,29.4007,29.3171,29.3338,17700.0
2014-12-08 13:00:00,35.1,35.11,35.0,35.06,33700.0,29.3422,29.3505,29.2586,29.3087,33700.0
2014-12-08 13:30:00,35.07,35.08,34.78,34.79,18400.0,29.3171,29.3255,29.0747,29.083,18400.0
2014-12-08 14:00:00,34.8,34.88,34.73,34.87,17700.0,29.0914,29.1583,29.0329,29.1499,17700.0
2014-12-08 14:30:00,34.87,35.11,34.87,35.1,18500.0,29.1499,29.3505,29.1499,29.3422,18500.0
2014-12-08 15:00:00,35.09,35.31,35.03,35.26,25200.0,29.3338,29.5177,29.2837,29.4759,25200.0
2014-12-08 15:30:00,35.26,35.32,35.21,35.26,127400.0,29.4759,29.5261,29.4341,29.4759,127400.0
2014-12-09 09:30:00,35.56,36.69,35.56,36.35,346300.0,29.7267,30.6713,29.7267,30.3871,346300.0
2014-12-09 10:00:00,36.34,36.38,35.91,35.95,69100.0,30.3788,30.4122,30.0193,30.0527,69100.0
2014-12-09 10:30:00,35.97,35.99,35.76,35.76,93200.0,30.0695,30.0862,29.8939,29.8939,93200.0
2014-12-09 11:00:00,35.77,35.8,35.66,35.75,62300.0,29.9023,29.9273,29.8103,29.8855,62300.0
2014-12-09 11:30:00,35.75,35.95,35.66,35.93,121700.0,29.8855,30.0527,29.8103,30.036,121700.0
2014-12-09 12:00:00,35.95,35.98,35.78,35.92,52700.0,30.0527,30.0778,29.9106,30.0277,52700.0
2014-12-09 12:30:00,35.93,35.97,35.86,35.93,47100.0,30.036,30.0695,29.9775,30.036,47100.0
2014-12-09 13:00:00,35.95,36.32,35.92,36.3,57800.0,30.0527,30.362,30.0277,30.3453,57800.0
2014-12-09 13:30:00,36.3,36.51,36.3,36.46,64100.0,30.3453,30.5209,30.3453,30.4791,64100.0
2014-12-09 14:00:00,36.46,36.8,36.46,36.69,53300.0,30.4791,30.7633,30.4791,30.6713,53300.0
2014-12-09 14:30:00,36.67,36.68,36.3,36.4,51200.0,30.6546,30.663,30.3453,30.4289,51200.0
2014-12-09 15:00:00,36.42,36.53,36.37,36.45,82300.0,30.4456,30.5376,30.4038,30.4707,82300.0
2014-12-09 15:30:00,36.45,36.47,36.22,36.32,206200.0,30.4707,30.4874,30.2784,30.362,206200.0
2014-12-10 09:30:00,36.14,36.39,36.01,36.35,41600.0,30.2116,30.4206,30.1029,30.3871,41600.0
2014-12-10 10:00:00,36.34,36.52,36.33,36.34,40100.0,30.3788,30.5292,30.3704,30.3788,40100.0
2014-12-10 10:30:00,36.33,36.49,36.08,36.43,43700.0,30.3704,30.5042,30.1614,30.454,43700.0
2014-12-10 11:00:00,36.46,36.51,36.35,36.42,27100.0,30.4791,30.5209,30.3871,30.4456,27100.0
2014-12-10 11:30:00,36.42,36.45,36.3,36.41,26500.0,30.4456,30.4707,30.3453,30.4373,26500.0
2014-12-10 12:00:00,36.42,36.45,36.38,36.38,25100.0,30.4456,30.4707,30.4122,30.4122,25100.0
2014-12-10 12:30:00,36.39,36.64,36.33,36.64,38500.0,30.4206,30.6295,30.3704,30.6295,38500.0
2014-12-10 13:00:00,36.62,36.77,36.6,36.7,85300.0,30.6128,30.7382,30.5961,30.6797,85300.0
2014-12-10 13:30:00,36.69,36.73,36.3,36.3,43600.0,30.6713,30.7048,30.3453,30.3453,43600.0
2014-12-10 14:00:00,36.25,36.3,36.16,36.24,38700.0,30.3035,30.3453,30.2283,30.2952,38700.0
2014-12-10 14:30:00,36.25,36.25,36.11,36.12,31200.0,30.3035,30.3035,30.1865,30.1948,31200.0
2014-12-10 15:00:00,36.12,36.25,36.07,36.21,41800.0,30.1948,30.3035,30.1531,30.2701,41800.0
2014-12-10 15:30:00,36.22,36.24,35.9,35.95,140400.0,30.2784,30.2952,30.0109,30.0527,140400.0
2014-12-11 09:30:00,36.25,36.47,36.05,36.27,48600.0,30.3035,30.4874,30.1363,30.3202,48600.0
2014-12-11 10:00:00,36.27,36.68,36.26,36.68,35600.0,30.3202,30.663,30.3119,30.663,35600.0
2014-12-11 10:30:00,36.68,36.87,36.64,36.81,44500.0,30.663,30.8218,30.6295,30.7717,44500.0
2014-12-11 11:00:00,36.81,36.81,36.57,36.58,45900.0,30.7717,30.7717,30.571,30.5794,45900.0
2014-12-11 11:30:00,36.59,36.62,36.48,36.55,32600.0,30.5878,30.6128,30.4958,30.5543,32600.0
2014-12-11 12:00:00,36.56,36.57,36.39,36.44,33400.0,30.5627,30.571,30.4206,30.4624,33400.0
2014-12-11 12:30:00,36.43,36.46,36.41,36.46,23300.0,30.454,30.4791,30.4373,30.4791,23300.0
2014-12-11 13:00:00,36.46,36.57,36.44,36.55,44600.0,30.4791,30.571,30.4624,30.5543,44600.0
2014-12-11 13:30:00,36.56,36.63,36.54,36.58,22700.0,30.5627,30.6212,30.546,30.5794,22700.0
2014-12-11 14:00:00,36.56,36.67,36.55,36.63,23300.0,30.5627,30.6546,30.5543,30.6212,23300.0
2014-12-11 14:30:00,36.62,36.68,36.57,36.61,34600.0,30.6128,30.663,30.571,30.6045,34600.0
2014-12-11 15:00:00,36.59,36.6,36.44,36.46,58200.0,30.5878,30.5961,30.4624,30.4791,58200.0
2014-12-11 15:30:00,36.47,36.47,36.11,36.2,121800.0,30.4874,30.4874,30.1865,30.2617,121800.0
2014-12-12 09:30:00,36.03,36.36,35.95,36.24,37500.0,30.1196,30.3955,30.0527,30.2952,37500.0
2014-12-12 10:00:00,36.23,36.26,35.9,35.95,41600.0,30.2868,30.3119,30.0109,30.0527,41600.0
2014-12-12 10:30:00,35.96,35.98,35.67,35.68,33800.0,30.0611,30.0778,29.8187,29.827,33800.0
2014-12-12 11:00:00,35.68,35.76,35.63,35.69,53500.0,29.827,29.8939,29.7852,29.8354,53500.0
2014-12-12 11:30:00,35.67,35.71,35.45,35.47,71700.0,29.8187,29.8521,29.6348,29.6515,71700.0
2014-12-12 12:00:00,35.47,35.51,35.4,35.48,52800.0,29.6515,29.6849,29.593,29.6598,52800.0
2014-12-12 12:30:00,35.48,35.52,35.45,35.46,37600.0,29.6598,29.6933,29.6348,29.6431,37600.0
2014-12-12 13:00:00,35.45,35.53,35.43,35.49,40100.0,29.6348,29.7016,29.618,29.6682,40100.0
2014-12-12 13:30:00,35.49,35.62,35.47,35.59,154800.0,29.6682,29.7769,29.6515,29.7518,154800.0
2014-12-12 14:00:00,35.6,35.95,35.58,35.93,67000.0,29.7602,30.0527,29.7434,30.036,67000.0
2014-12-12 14:30:00,35.92,35.93,35.83,35.88,50300.0,30.0277,30.036,29.9524,29.9942,50300.0
2014-12-12 15:00:00,35.88,36.08,35.88,35.99,74100.0,29.9942,30.1614,29.9942,30.0862,74100.0
2014-12-12 15:30:00,35.98,36.06,35.81,36.0,252800.0,30.0778,30.1447,29.9357,30.0945,252800.0
2014-12-15 09:30:00,36.14,36.32,35.93,36.08,39800.0,30.2116,30.362,30.036,30.1614,39800.0
2014-12-15 10:00:00,36.09,36.11,35.81,35.82,59000.0,30.1698,30.1865,29.9357,29.9441,59000.0
2014-12-15 10:30:00,35.83,35.92,35.76,35.89,48400.0,29.9524,30.0277,29.8939,30.0026,48400.0
2014-12-15 11:00:00,35.89,35.9,35.65,35.66,47500.0,30.0026,30.0109,29.8019,29.8103,47500.0
2014-12-15 11:30:00,35.66,35.66,35.37,35.37,39900.0,29.8103,29.8103,29.5679,29.5679,39900.0
2014-12-15 12:00:00,35.37,35.85,35.37,35.79,32700.0,29.5679,29.9691,29.5679,29.919,32700.0
2014-12-15 12:30:00,35.8,35.84,35.65,35.8,20700.0,29.9273,29.9608,29.8019,29.9273,20700.0
2014-12-15 13:00:00,35.79,35.79,35.57,35.67,22100.0,29.919,29.919,29.7351,29.8187,22100.0
2014-12-15 13:30:00,35.64,35.76,35.57,35.75,20600.0,29.7936,29.8939,29.7351,29.8855,20600.0
2014-12-15 14:00:00,35.71,35.88,35.69,35.79,30600.0,29.8521,29.9942,29.8354,29.919,30600.0
2014-12-15 14:30:00,35.79,35.89,35.67,35.7,37100.0,29.919,30.0026,29.8187,29.8437,37100.0
2014-12-15 15:00:00,35.7,35.75,35.55,35.55,44300.0,29.8437,29.8855,29.7184,29.7184,44300.0
2014-12-15 15:30:00,35.54,35.64,35.44,35.44,91700.0,29.71,29.7936,29.6264,29.6264,91700.0
2014-12-16 09:30:00,35.35,35.5,34.77,35.0,114800.0,29.5512,29.6766,29.0663,29.2586,114800.0
2014-12-16 10:00:00,34.93,35.0,34.75,34.96,67800.0,29.2001,29.2586,29.0496,29.2251,67800.0
2014-12-16 10:30:00,34.95,34.95,34.74,34.92,49100.0,29.2168,29.2168,29.0412,29.1917,49100.0
2014-12-16 11:00:00,34.91,35.33,34.8,35.29,52400.0,29.1833,29.5344,29.0914,29.501,52400.0
2014-12-16 11:30:00,35.29,35.44,35.18,35.18,86000.0,29.501,29.6264,29.409,29.409,86000.0
2014-12-16 12:00:00,35.21,35.32,35.19,35.22,28200.0,29.4341,29.5261,29.4174,29.4425,28200.0
2014-12-16 12:30:00,35.22,35.29,35.07,35.11,22100.0,29.4425,29.501,29.3171,29.3505,22100.0
2014-12-16 13:00:00,35.09,35.12,34.87,34.91,22200.0,29.3338,29.3589,29.1499,29.1833,22200.0
2014-12-16 13:30:00,34.93,35.05,34.9,35.0,22000.0,29.2001,29.3004,29.175,29.2586,22000.0
2014-12-16 14:00:00,35.0,35.02,34.83,34.85,22300.0,29.2586,29.2753,29.1165,29.1332,22300.0
2014-12-16 14:30:00,34.86,34.86,34.63,34.69,39600.0,29.1415,29.1415,28.9493,28.9994,39600.0
2014-12-16 15:00:00,34.68,34.75,34.52,34.53,85300.0,28.9911,29.0496,28.8573,28.8657,85300.0
2014-12-16 15:30:00,34.53,34.67,34.46,34.54,196400.0,28.8657,28.9827,28.8072,28.874,196400.0
2014-12-17 09:30:00,34.85,34.9,34.49,34.76,40500.0,29.1332,29.175,28.8322,29.0579,40500.0
2014-12-17 10:00:00,34.73,35.0,34.66,34.97,25300.0,29.0329,29.2586,28.9743,29.2335,25300.0
2014-12-17 10:30:00,34.96,35.01,34.91,34.94,15900.0,29.2251,29.2669,29.1833,29.2084,15900.0
2014-12-17 11:00:00,34.91,34.91,34.62,34.62,27000.0,29.1833,29.1833,28.9409,28.9409,27000.0
2014-12-17 11:30:00,34.64,35.04,34.57,35.02,30400.0,28.9576,29.292,28.8991,29.2753,30400.0
2014-12-17 12:00:00,35.01,35.05,34.93,34.93,24800.0,29.2669,29.3004,29.2001,29.2001,24800.0
2014-12-17 12:30:00,34.94,35.14,34.91,35.12,17500.0,29.2084,29.3756,29.1833,29.3589,17500.0
2014-12-17 13:00:00,35.14,35.25,35.12,35.24,15600.0,29.3756,29.4676,29.3589,29.4592,15600.0
2014-12-17 13:30:00,35.24,35.26,35.16,35.22,14000.0,29.4592,29.4759,29.3923,29.4425,14000.0
2014-12-17 14:00:00,35.23,35.43,35.21,35.4,26300.0,29.4508,29.618,29.4341,29.593,26300.0
2014-12-17 14:30:00,35.41,35.51,35.27,35.29,34000.0,29.6013,29.6849,29.4843,29.501,34000.0
2014-12-17 15:00:00,35.27,35.43,35.18,35.4,35100.0,29.4843,29.618,29.409,29.593,35100.0
2014-12-17 15:30:00,35.41,35.52,35.34,35.44,86900.0,29.6013,29.6933,29.5428,29.6264,86900.0
2014-12-18 09:30:00,36.04,36.08,35.63,35.72,53100.0,30.128,30.1614,29.7852,29.8605,53100.0
2014-12-18 10:00:00,35.75,35.96,35.74,35.89,28600.0,29.8855,30.0611,29.8772,30.0026,28600.0
2014-12-18 10:30:00,35.9,36.05,35.85,36.0,17500.0,30.0109,30.1363,29.9691,30.0945,17500.0
2014-12-18 11:00:00,36.0,36.05,35.88,35.93,22700.0,30.0945,30.1363,29.9942,30.036,22700.0
2014-12-18 11:30:00,35.91,36.05,35.88,36.03,21900.0,30.0193,30.1363,29.9942,30.1196,21900.0
2014-12-18 12:00:00,36.02,36.08,35.95,36.06,21900.0,30.1113,30.1614,30.0527,30.1447,21900.0
2014-12-18 12:30:00,36.06,36.09,36.02,36.06,21800.0,30.1447,30.1698,30.1113,30.1447,21800.0
2014-12-18 13:00:00,36.09,36.22,36.08,36.2,20300.0,30.1698,30.2784,30.1614,30.2617,20300.0
2014-12-18 13:30:00,36.2,36.22,36.08,36.13,16700.0,30.2617,30.2784,30.1614,30.2032,16700.0
2014-12-18 14:00:00,36.11,36.11,36.02,36.02,18400.0,30.1865,30.1865,30.1113,30.1113,18400.0
2014-12-18 14:30:00,36.0,36.02,35.87,35.92,27700.0,30.0945,30.1113,29.9859,30.0277,27700.0
2014-12-18 15:00:00,35.92,36.02,35.9,35.97,38400.0,30.0277,30.1113,30.0109,30.0695,38400.0
2014-12-18 15:30:00,35.97,36.19,35.95,36.18,94800.0,30.0695,30.2534,30.0527,30.245,94800.0
2014-12-19 09:30:00,36.11,36.44,36.07,36.21,122200.0,30.1865,30.4624,30.1531,30.2701,122200.0
2014-12-19 10:00:00,36.3,36.46,36.25,36.29,26500.0,30.3453,30.4791,30.3035,30.337,26500.0
2014-12-19 10:30:00,36.31,36.31,36.21,36.29,33200.0,30.3537,30.3537,30.2701,30.337,33200.0
2014-12-19 11:00:00,36.26,36.34,36.21,36.31,30200.0,30.3119,30.3788,30.2701,30.3537,30200.0
2014-12-19 11:30:00,36.33,36.34,36.21,36.22,22200.0,30.3704,30.3788,30.2701,30.2784,22200.0
2014-12-19 12:00:00,36.21,36.23,36.13,36.17,14900.0,30.2701,30.2868,30.2032,30.2366,14900.0
2014-12-19 12:30:00,36.16,36.32,36.16,36.26,12700.0,30.2283,30.362,30.2283,30.3119,12700.0
2014-12-19 13:00:00,36.27,36.28,36.24,36.26,13800.0,30.3202,30.3286,30.2952,30.3119,13800.0
2014-12-19 13:30:00,36.25,36.3,36.22,36.24,17400.0,30.3035,30.3453,30.2784,30.2952,17400.0
2014-12-19 14:00:00,36.25,36.27,36.2,36.22,13800.0,30.3035,30.3202,30.2617,30.2784,13800.0
2014-12-19 14:30:00,36.23,36.31,36.18,36.26,21100.0,30.2868,30.3537,30.245,30.3119,21100.0
2014-12-19 15:00:00,36.28,36.32,36.24,36.32,22800.0,30.3286,30.362,30.2952,30.362,22800.0
2014-12-19 15:30:00,36.31,36.42,36.29,36.38,100800.0,30.3537,30.4456,30.337,30.4122,100800.0
2014-12-22 09:30:00,36.21,36.83,36.17,36.71,62300.0,30.2701,30.7884,30.2366,30.6881,62300.0
2014-12-22 10:00:00,36.71,36.74,36.56,36.63,31000.0,30.6881,30.7131,30.5627,30.6212,31000.0
2014-12-22 10:30:00,36.62,36.64,36.52,36.54,24000.0,30.6128,30.6295,30.5292,30.546,24000.0
2014-12-22 11:00:00,36.54,36.55,36.4,36.52,29100.0,30.546,30.5543,30.4289,30.5292,29100.0
2014-12-22 11:30:00,36.52,36.56,36.44,36.45,33900.0,30.5292,30.5627,30.4624,30.4707,33900.0
2014-12-22 12:00:00,36.46,36.52,36.39,36.5,17700.0,30.4791,30.5292,30.4206,30.5125,17700.0
2014-12-22 12:30:00,36.47,36.52,36.46,36.47,20500.0,30.4874,30.5292,30.4791,30.4874,20500.0
2014-12-22 13:00:00,36.46,36.49,36.3,36.31,16600.0,30.4791,30.5042,30.3453,30.3537,16600.0
2014-12-22 13:30:00,36.31,36.38,36.3,36.38,13400.0,30.3537,30.4122,30.3453,30.4122,13400.0
2014-12-22 14:00:00,36.35,36.38,36.33,36.37,12700.0,30.3871,30.4122,30.3704,30.4038,12700.0
2014-12-22 14:30:00,36.37,36.43,36.33,36.38,21800.0,30.4038,30.454,30.3704,30.4122,21800.0
2014-12-22 15:00:00,36.38,36.39,36.31,36.35,23100.0,30.4122,30.4206,30.3537,30.3871,23100.0
2014-12-22 15:30:00,36.34,36.38,36.28,36.34,62600.0,30.3788,30.4122,30.3286,30.3788,62600.0
2014-12-23 09:30:00,36.51,36.57,36.17,36.45,13600.0,30.5209,30.571,30.2366,30.4707,13600.0
2014-12-23 10:00:00,36.5,36.56,36.4,36.41,26100.0,30.5125,30.5627,30.4289,30.4373,26100.0
2014-12-23 10:30:00,36.41,36.43,36.26,36.35,15300.0,30.4373,30.454,30.3119,30.3871,15300.0
2014-12-23 11:00:00,36.34,36.61,36.31,36.48,28300.0,30.3788,30.6045,30.3537,30.4958,28300.0
2014-12-23 11:30:00,36.47,36.55,36.43,36.48,13800.0,30.4874,30.5543,30.454,30.4958,13800.0
2014-12-23 12:00:00,36.49,36.52,36.47,36.48,14200.0,30.5042,30.5292,30.4874,30.4958,14200.0
2014-12-23 12:30:00,36.49,36.49,36.44,36.46,8100.0,30.5042,30.5042,30.4624,30.4791,8100.0
2014-12-23 13:00:00,36.45,36.48,36.39,36.41,11300.0,30.4707,30.4958,30.4206,30.4373,11300.0
2014-12-23 13:30:00,36.41,36.42,36.29,36.34,46000.0,30.4373,30.4456,30.337,30.3788,46000.0
2014-12-23 14:00:00,36.34,36.36,36.26,36.28,11000.0,30.3788,30.3955,30.3119,30.3286,11000.0
2014-12-23 14:30:00,36.29,36.3,36.18,36.18,19900.0,30.337,30.3453,30.245,30.245,19900.0
2014-12-23 15:00:00,36.18,36.25,36.15,36.16,17000.0,30.245,30.3035,30.2199,30.2283,17000.0
2014-12-23 15:30:00,36.16,36.18,36.08,36.17,77400.0,30.2283,30.245,30.1614,30.2366,77400.0
2014-12-24 09:30:00,36.13,36.25,36.08,36.21,15400.0,30.2032,30.3035,30.1614,30.2701,15400.0
2014-12-24 10:00:00,36.21,36.24,36.12,36.2,10700.0,30.2701,30.2952,30.1948,30.2617,10700.0
2014-12-24 10:30:00,36.22,36.36,36.2,36.32,19700.0,30.2784,30.3955,30.2617,30.362,19700.0
2014-12-24 11:00:00,36.33,36.37,36.27,36.3,12200.0,30.3704,30.4038,30.3202,30.3453,12200.0
2014-12-24 11:30:00,36.33,36.35,36.3,36.33,19100.0,30.3704,30.3871,30.3453,30.3704,19100.0
2014-12-24 12:00:00,36.33,36.34,36.3,36.31,41600.0,30.3704,30.3788,30.3453,30.3537,41600.0
2014-12-24 12:30:00,36.31,36.32,36.2,36.21,49400.0,30.3537,30.362,30.2617,30.2701,49400.0
2014-12-26 09:30:00,36.34,36.6,36.21,36.36,16700.0,30.3788,30.5961,30.2701,30.3955,16700.0
2014-12-26 10:00:00,36.42,36.54,36.38,36.49,5500.0,30.4456,30.546,30.4122,30.5042,5500.0
2014-12-26 10:30:00,36.47,36.49,36.46,36.49,1700.0,30.4874,30.5042,30.4791,30.5042,1700.0
2014-12-26 11:00:00,36.49,36.51,36.25,36.33,47600.0,30.5042,30.5209,30.3035,30.3704,47600.0
2014-12-26 11:30:00,36.33,36.37,36.3,36.37,4300.0,30.3704,30.4038,30.3453,30.4038,4300.0
2014-12-26 12:00:00,36.36,36.38,36.3,36.36,7400.0,30.3955,30.4122,30.3453,30.3955,7400.0
2014-12-26 12:30:00,36.35,36.35,36.27,36.27,4400.0,30.3871,30.3871,30.3202,30.3202,4400.0
2014-12-26 13:00:00,36.28,36.32,36.22,36.26,16100.0,30.3286,30.362,30.2784,30.3119,16100.0
2014-12-26 13:30:00,36.26,36.29,36.22,36.24,12200.0,30.3119,30.337,30.2784,30.2952,12200.0
2014-12-26 14:00:00,36.25,36.28,36.21,36.24,27900.0,30.3035,30.3286,30.2701,30.2952,27900.0
2014-12-26 14:30:00,36.25,36.26,36.18,36.19,19600.0,30.3035,30.3119,30.245,30.2534,19600.0
2014-12-26 15:00:00,36.2,36.2,36.17,36.19,9400.0,30.2617,30.2617,30.2366,30.2534,9400.0
2014-12-26 15:30:00,36.19,36.21,36.14,36.15,30900.0,30.2534,30.2701,30.2116,30.2199,30900.0
2014-12-29 09:30:00,36.19,36.43,36.12,36.13,76900.0,30.2534,30.454,30.1948,30.2032,76900.0
2014-12-29 10:00:00,36.12,36.23,36.08,36.2,48500.0,30.1948,30.2868,30.1614,30.2617,48500.0
2014-12-29 10:30:00,36.18,36.25,36.17,36.21,124100.0,30.245,30.3035,30.2366,30.2701,124100.0
2014-12-29 11:00:00,36.2,36.23,36.16,36.19,19200.0,30.2617,30.2868,30.2283,30.2534,19200.0
2014-12-29 11:30:00,36.2,36.29,36.17,36.25,48700.0,30.2617,30.337,30.2366,30.3035,48700.0
2014-12-29 12:00:00,36.25,36.27,36.21,36.21,16500.0,30.3035,30.3202,30.2701,30.2701,16500.0
2014-12-29 12:30:00,36.22,36.23,36.16,36.17,18700.0,30.2784,30.2868,30.2283,30.2366,18700.0
2014-12-29 13:00:00,36.17,36.2,36.12,36.15,20000.0,30.2366,30.2617,30.1948,30.2199,20000.0
2014-12-29 13:30:00,36.15,36.18,36.12,36.17,17400.0,30.2199,30.245,30.1948,30.2366,17400.0
2014-12-29 14:00:00,36.17,36.25,36.16,36.22,25600.0,30.2366,30.3035,30.2283,30.2784,25600.0
2014-12-29 14:30:00,36.23,36.25,36.19,36.22,46200.0,30.2868,30.3035,30.2534,30.2784,46200.0
2014-12-29 15:00:00,36.23,36.25,36.2,36.23,32100.0,30.2868,30.3035,30.2617,30.2868,32100.0
2014-12-29 15:30:00,36.23,36.31,36.22,36.27,102100.0,30.2868,30.3537,30.2784,30.3202,102100.0
2014-12-30 09:30:00,36.28,36.6,36.03,36.03,28400.0,30.3286,30.5961,30.1196,30.1196,28400.0
2014-12-30 10:00:00,36.08,36.31,36.08,36.14,29700.0,30.1614,30.3537,30.1614,30.2116,29700.0
2014-12-30 10:30:00,36.14,36.2,35.94,36.1,33400.0,30.2116,30.2617,30.0444,30.1781,33400.0
2014-12-30 11:00:00,36.11,36.16,35.91,35.99,33100.0,30.1865,30.2283,30.0193,30.0862,33100.0
2014-12-30 11:30:00,35.99,36.0,35.92,35.95,20000.0,30.0862,30.0945,30.0277,30.0527,20000.0
2014-12-30 12:00:00,35.93,36.01,35.93,36.0,17900.0,30.036,30.1029,30.036,30.0945,17900.0
2014-12-30 12:30:00,35.99,36.01,35.97,36.0,13900.0,30.0862,30.1029,30.0695,30.0945,13900.0
2014-12-30 13:00:00,35.98,36.05,35.98,36.01,22700.0,30.0778,30.1363,30.0778,30.1029,22700.0
2014-12-30 13:30:00,36.0,36.02,35.93,36.0,14400.0,30.0945,30.1113,30.036,30.0945,14400.0
2014-12-30 14:00:00,36.01,36.02,35.91,35.96,14400.0,30.1029,30.1113,30.0193,30.0611,14400.0
2014-12-30 14:30:00,35.97,35.98,35.77,35.78,56200.0,30.0695,30.0778,29.9023,29.9106,56200.0
2014-12-30 15:00:00,35.79,35.91,35.72,35.82,108700.0,29.919,30.0193,29.8605,29.9441,108700.0
2014-12-30 15:30:00,35.81,35.94,35.79,35.84,140300.0,29.9357,30.0444,29.919,29.9608,140300.0
2014-12-31 09:30:00,36.01,36.03,35.77,35.79,56600.0,30.1029,30.1196,29.9023,29.919,56600.0
2014-12-31 10:00:00,35.8,35.84,35.67,35.83,23800.0,29.9273,29.9608,29.8187,29.9524,23800.0
2014-12-31 10:30:00,35.83,35.92,35.78,35.84,38900.0,29.9524,30.0277,29.9106,29.9608,38900.0
2014-12-31 11:00:00,35.84,35.89,35.78,35.84,87600.0,29.9608,30.0026,29.9106,29.9608,87600.0
2014-12-31 11:30:00,35.85,35.86,35.82,35.86,21400.0,29.9691,29.9775,29.9441,29.9775,21400.0
2014-12-31 12:00:00,35.85,35.85,35.58,35.69,26800.0,29.9691,29.9691,29.7434,29.8354,26800.0
2014-12-31 12:30:00,35.71,35.83,35.68,35.81,10000.0,29.8521,29.9524,29.827,29.9357,10000.0
2014-12-31 13:00:00,35.81,35.85,35.76,35.8,70700.0,29.9357,29.9691,29.8939,29.9273,70700.0
2014-12-31 13:30:00,35.8,35.89,35.77,35.85,187900.0,29.9273,30.0026,29.9023,29.9691,187900.0
2014-12-31 14:00:00,35.84,35.85,35.64,35.74,30700.0,29.9608,29.9691,29.7936,29.8772,30700.0
2014-12-31 14:30:00,35.73,35.77,35.59,35.73,19600.0,29.8688,29.9023,29.7518,29.8688,19600.0
2014-12-31 15:00:00,35.71,35.85,35.7,35.84,63400.0,29.8521,29.9691,29.8437,29.9608,63400.0
2014-12-31 15:30:00,35.83,35.84,35.56,35.57,94900.0,29.9524,29.9608,29.7267,29.7351,94900.0
2015-01-02 09:30:00,35.95,35.95,35.34,35.48,39200.0,30.0527,30.0527,29.5428,29.6598,39200.0
2015-01-02 10:00:00,35.48,35.51,35.28,35.36,38100.0,29.6598,29.6849,29.4926,29.5595,38100.0
2015-01-02 10:30:00,35.33,35.35,35.0,35.14,57200.0,29.5344,29.5512,29.2586,29.3756,57200.0
2015-01-02 11:00:00,35.16,35.16,34.77,34.95,107700.0,29.3923,29.3923,29.0663,29.2168,107700.0
2015-01-02 11:30:00,34.94,35.06,34.88,35.06,25200.0,29.2084,29.3087,29.1583,29.3087,25200.0
2015-01-02 12:00:00,35.05,35.18,35.03,35.13,24400.0,29.3004,29.409,29.2837,29.3672,24400.0
2015-01-02 12:30:00,35.11,35.13,34.91,35.05,25700.0,29.3505,29.3672,29.1833,29.3004,25700.0
2015-01-02 13:00:00,35.05,35.1,34.97,35.05,51800.0,29.3004,29.3422,29.2335,29.3004,51800.0
2015-01-02 13:30:00,35.03,35.05,34.97,35.0,29300.0,29.2837,29.3004,29.2335,29.2586,29300.0
2015-01-02 14:00:00,35.0,35.12,34.81,34.86,75300.0,29.2586,29.3589,29.0997,29.1415,75300.0
2015-01-02 14:30:00,34.82,34.92,34.78,34.89,42800.0,29.1081,29.1917,29.0747,29.1666,42800.0
2015-01-02 15:00:00,34.89,35.01,34.83,34.84,46400.0,29.1666,29.2669,29.1165,29.1248,46400.0
2015-01-02 15:30:00,34.85,34.96,34.78,34.91,112700.0,29.1332,29.2251,29.0747,29.1833,112700.0
2015-01-05 09:30:00,34.79,34.87,34.13,34.15,86500.0,29.083,29.1499,28.5313,28.548,86500.0
2015-01-05 10:00:00,34.15,34.38,34.08,34.15,41000.0,28.548,28.7403,28.4895,28.548,41000.0
2015-01-05 10:30:00,34.14,34.19,34.03,34.13,61800.0,28.5396,28.5814,28.4477,28.5313,61800.0
2015-01-05 11:00:00,34.12,34.18,33.94,33.98,113000.0,28.5229,28.5731,28.3725,28.4059,113000.0
2015-01-05 11:30:00,33.97,34.01,33.91,33.95,34600.0,28.3975,28.431,28.3474,28.3808,34600.0
2015-01-05 12:00:00,33.95,34.03,33.7,33.78,42500.0,28.3808,28.4477,28.1718,28.2387,42500.0
2015-01-05 12:30:00,33.76,33.91,33.75,33.86,36600.0,28.222,28.3474,28.2136,28.3056,36600.0
2015-01-05 13:00:00,33.86,33.95,33.83,33.84,38100.0,28.3056,28.3808,28.2805,28.2889,38100.0
2015-01-05 13:30:00,33.84,34.12,33.83,34.12,39000.0,28.2889,28.5229,28.2805,28.5229,39000.0
2015-01-05 14:00:00,34.1,34.28,34.06,34.25,38600.0,28.5062,28.6567,28.4728,28.6316,38600.0
2015-01-05 14:30:00,34.26,34.26,34.06,34.14,40600.0,28.64,28.64,28.4728,28.5396,40600.0
2015-01-05 15:00:00,34.14,34.31,34.14,34.22,52400.0,28.5396,28.6818,28.5396,28.6065,52400.0
2015-01-05 15:30:00,34.22,34.5,34.21,34.31,162300.0,28.6065,28.8406,28.5982,28.6818,162300.0
2015-01-06 09:30:00,34.29,34.45,33.71,33.74,43500.0,28.665,28.7988,28.1802,28.2053,43500.0
2015-01-06 10:00:00,33.72,33.89,33.67,33.85,79500.0,28.1885,28.3307,28.1467,28.2972,79500.0
2015-01-06 10:30:00,33.84,33.89,33.39,33.4,46700.0,28.2889,28.3307,27.9127,27.921,46700.0
2015-01-06 11:00:00,33.4,33.55,33.3,33.4,60400.0,27.921,28.0464,27.8374,27.921,60400.0
2015-01-06 11:30:00,33.4,33.47,33.08,33.12,61700.0,27.921,27.9796,27.6535,27.687,61700.0
2015-01-06 12:00:00,33.13,33.19,32.98,33.16,40100.0,27.6953,27.7455,27.5699,27.7204,40100.0
2015-01-06 12:30:00,33.15,33.34,33.07,33.3,23500.0,27.7121,27.8709,27.6452,27.8374,23500.0
2015-01-06 13:00:00,33.3,33.36,33.13,33.22,32000.0,27.8374,27.8876,27.6953,27.7706,32000.0
2015-01-06 13:30:00,33.22,33.56,33.16,33.51,43800.0,27.7706,28.0548,27.7204,28.013,43800.0
2015-01-06 14:00:00,33.52,33.53,33.34,33.51,38400.0,28.0214,28.0297,27.8709,28.013,38400.0
2015-01-06 14:30:00,33.51,33.83,33.51,33.82,80000.0,28.013,28.2805,28.013,28.2721,80000.0
2015-01-06 15:00:00,33.81,33.88,33.74,33.88,102600.0,28.2638,28.3223,28.2053,28.3223,102600.0
2015-01-06 15:30:00,33.87,33.89,33.43,33.5,316900.0,28.3139,28.3307,27.9461,28.0046,316900.0
2015-01-07 09:30:00,33.66,33.71,33.13,33.17,37500.0,28.1384,28.1802,27.6953,27.7288,37500.0
2015-01-07 10:00:00,33.2,33.41,33.18,33.38,36600.0,27.7538,27.9294,27.7371,27.9043,36600.0
2015-01-07 10:30:00,33.38,33.43,33.24,33.24,30300.0,27.9043,27.9461,27.7873,27.7873,30300.0
2015-01-07 11:00:00,33.25,33.37,33.24,33.35,41200.0,27.7956,27.896,27.7873,27.8792,41200.0
2015-01-07 11:30:00,33.36,33.56,33.35,33.56,32900.0,27.8876,28.0548,27.8792,28.0548,32900.0
2015-01-07 12:00:00,33.56,33.76,33.54,33.72,37900.0,28.0548,28.222,28.0381,28.1885,37900.0
2015-01-07 12:30:00,33.73,33.79,33.68,33.74,19600.0,28.1969,28.2471,28.1551,28.2053,19600.0
2015-01-07 13:00:00,33.72,33.76,33.58,33.62,30700.0,28.1885,28.222,28.0715,28.105,30700.0
2015-01-07 13:30:00,33.61,33.76,33.59,33.76,16400.0,28.0966,28.222,28.0799,28.222,16400.0
2015-01-07 14:00:00,33.75,33.81,33.69,33.75,32000.0,28.2136,28.2638,28.1635,28.2136,32000.0
2015-01-07 14:30:00,33.76,33.85,33.63,33.65,170300.0,28.222,28.2972,28.1133,28.13,170300.0
2015-01-07 15:00:00,33.67,33.73,33.56,33.63,78700.0,28.1467,28.1969,28.0548,28.1133,78700.0
2015-01-07 15:30:00,33.63,33.73,33.61,33.71,129500.0,28.1133,28.1969,28.0966,28.1802,129500.0
2015-01-08 09:30:00,34.19,34.19,33.77,34.08,80300.0,28.5814,28.5814,28.2303,28.4895,80300.0
2015-01-08 10:00:00,34.1,34.1,33.98,34.04,50200.0,28.5062,28.5062,28.4059,28.4561,50200.0
2015-01-08 10:30:00,34.03,34.06,33.99,34.05,50800.0,28.4477,28.4728,28.4143,28.4644,50800.0
2015-01-08 11:00:00,34.06,34.15,33.98,34.14,95600.0,28.4728,28.548,28.4059,28.5396,95600.0
2015-01-08 11:30:00,34.15,34.24,34.14,34.2,24400.0,28.548,28.6232,28.5396,28.5898,24400.0
2015-01-08 12:00:00,34.2,34.2,34.07,34.16,36700.0,28.5898,28.5898,28.4811,28.5564,36700.0
2015-01-08 12:30:00,34.16,34.26,34.13,34.25,27300.0,28.5564,28.64,28.5313,28.6316,27300.0
2015-01-08 13:00:00,34.25,34.29,34.22,34.24,19000.0,28.6316,28.665,28.6065,28.6232,19000.0
2015-01-08 13:30:00,34.25,34.37,34.24,34.37,28700.0,28.6316,28.7319,28.6232,28.7319,28700.0
2015-01-08 14:00:00,34.37,34.52,34.37,34.49,25400.0,28.7319,28.8573,28.7319,28.8322,25400.0
2015-01-08 14:30:00,34.49,34.53,34.41,34.53,27100.0,28.8322,28.8657,28.7654,28.8657,27100.0
2015-01-08 15:00:00,34.53,34.59,34.4,34.58,53400.0,28.8657,28.9158,28.757,28.9075,53400.0
2015-01-08 15:30:00,34.59,34.73,34.58,34.68,154000.0,28.9158,29.0329,28.9075,28.9911,154000.0
2015-01-09 09:30:00,34.9,35.2,34.8,35.1,61600.0,29.175,29.4258,29.0914,29.3422,61600.0
2015-01-09 10:00:00,35.1,35.25,35.02,35.2,52400.0,29.3422,29.4676,29.2753,29.4258,52400.0
2015-01-09 10:30:00,35.2,35.2,35.01,35.1,54500.0,29.4258,29.4258,29.2669,29.3422,54500.0
2015-01-09 11:00:00,35.1,35.14,34.99,35.07,79700.0,29.3422,29.3756,29.2502,29.3171,79700.0
2015-01-09 11:30:00,35.05,35.12,35.02,35.09,63300.0,29.3004,29.3589,29.2753,29.3338,63300.0
2015-01-09 12:00:00,35.08,35.24,35.04,35.04,21300.0,29.3255,29.4592,29.292,29.292,21300.0
2015-01-09 12:30:00,35.05,35.11,34.86,34.88,41100.0,29.3004,29.3505,29.1415,29.1583,41100.0
2015-01-09 13:00:00,34.86,34.97,34.8,34.95,43500.0,29.1415,29.2335,29.0914,29.2168,43500.0
2015-01-09 13:30:00,34.95,35.07,34.95,35.04,50100.0,29.2168,29.3171,29.2168,29.292,50100.0
2015-01-09 14:00:00,35.03,35.11,35.01,35.08,41100.0,29.2837,29.3505,29.2669,29.3255,41100.0
2015-01-09 14:30:00,35.07,35.28,35.06,35.24,65400.0,29.3171,29.4926,29.3087,29.4592,65400.0
2015-01-09 15:00:00,35.25,35.42,35.24,35.26,60100.0,29.4676,29.6097,29.4592,29.4759,60100.0
2015-01-09 15:30:00,35.26,35.41,35.24,35.31,237900.0,29.4759,29.6013,29.4592,29.5177,237900.0
2015-01-12 09:30:00,35.38,35.65,35.0,35.22,21500.0,29.5762,29.8019,29.2586,29.4425,21500.0
2015-01-12 10:00:00,35.18,35.42,35.04,35.34,40100.0,29.409,29.6097,29.292,29.5428,40100.0
2015-01-12 10:30:00,35.33,35.61,35.32,35.61,27600.0,29.5344,29.7685,29.5261,29.7685,27600.0
2015-01-12 11:00:00,35.62,35.64,35.54,35.59,29100.0,29.7769,29.7936,29.71,29.7518,29100.0
2015-01-12 11:30:00,35.6,35.65,35.54,35.65,24600.0,29.7602,29.8019,29.71,29.8019,24600.0
2015-01-12 12:00:00,35.65,35.68,35.56,35.64,22900.0,29.8019,29.827,29.7267,29.7936,22900.0
2015-01-12 12:30:00,35.66,35.73,35.59,35.59,29000.0,29.8103,29.8688,29.7518,29.7518,29000.0
2015-01-12 13:00:00,35.6,35.74,35.52,35.71,23700.0,29.7602,29.8772,29.6933,29.8521,23700.0
2015-01-12 13:30:00,35.72,35.79,35.65,35.67,22600.0,29.8605,29.919,29.8019,29.8187,22600.0
2015-01-12 14:00:00,35.67,35.75,35.62,35.62,21700.0,29.8187,29.8855,29.7769,29.7769,21700.0
2015-01-12 14:30:00,35.61,35.65,35.58,35.61,34300.0,29.7685,29.8019,29.7434,29.7685,34300.0
2015-01-12 15:00:00,35.61,35.78,35.61,35.73,38100.0,29.7685,29.9106,29.7685,29.8688,38100.0
2015-01-12 15:30:00,35.73,35.75,35.6,35.61,98900.0,29.8688,29.8855,29.7602,29.7685,98900.0
2015-01-13 09:30:00,35.95,36.65,35.91,36.65,42100.0,30.0527,30.6379,30.0193,30.6379,42100.0
2015-01-13 10:00:00,36.64,36.67,36.33,36.33,21400.0,30.6295,30.6546,30.3704,30.3704,21400.0
2015-01-13 10:30:00,36.32,36.34,36.22,36.22,19500.0,30.362,30.3788,30.2784,30.2784,19500.0
2015-01-13 11:00:00,36.21,36.27,36.18,36.21,55800.0,30.2701,30.3202,30.245,30.2701,55800.0
2015-01-13 11:30:00,36.21,36.21,35.98,35.99,39300.0,30.2701,30.2701,30.0778,30.0862,39300.0
2015-01-13 12:00:00,35.99,36.02,35.91,35.98,39700.0,30.0862,30.1113,30.0193,30.0778,39700.0
2015-01-13 12:30:00,35.98,35.99,35.82,35.91,12800.0,30.0778,30.0862,29.9441,30.0193,12800.0
2015-01-13 13:00:00,35.91,35.96,35.78,35.83,62400.0,30.0193,30.0611,29.9106,29.9524,62400.0
2015-01-13 13:30:00,35.82,35.85,35.57,35.62,58600.0,29.9441,29.9691,29.7351,29.7769,58600.0
2015-01-13 14:00:00,35.63,35.64,35.48,35.59,64100.0,29.7852,29.7936,29.6598,29.7518,64100.0
2015-01-13 14:30:00,35.59,35.74,35.57,35.64,44600.0,29.7518,29.8772,29.7351,29.7936,44600.0
2015-01-13 15:00:00,35.66,35.75,35.57,35.64,71400.0,29.8103,29.8855,29.7351,29.7936,71400.0
2015-01-13 15:30:00,35.65,35.94,35.64,35.85,125100.0,29.8019,30.0444,29.7936,29.9691,125100.0
2015-01-14 09:30:00,35.34,35.56,35.34,35.43,39300.0,29.5428,29.7267,29.5428,29.618,39300.0
2015-01-14 10:00:00,35.46,35.65,35.44,35.65,22800.0,29.6431,29.8019,29.6264,29.8019,22800.0
2015-01-14 10:30:00,35.65,35.87,35.59,35.85,37500.0,29.8019,29.9859,29.7518,29.9691,37500.0
2015-01-14 11:00:00,35.85,35.85,35.72,35.74,22500.0,29.9691,29.9691,29.8605,29.8772,22500.0
2015-01-14 11:30:00,35.74,35.91,35.74,35.74,24300.0,29.8772,30.0193,29.8772,29.8772,24300.0
2015-01-14 12:00:00,35.75,35.8,35.55,35.58,14600.0,29.8855,29.9273,29.7184,29.7434,14600.0
2015-01-14 12:30:00,35.58,35.61,35.42,35.48,29500.0,29.7434,29.7685,29.6097,29.6598,29500.0
2015-01-14 13:00:00,35.5,35.52,35.33,35.33,14400.0,29.6766,29.6933,29.5344,29.5344,14400.0
2015-01-14 13:30:00,35.31,35.34,35.24,35.3,34900.0,29.5177,29.5428,29.4592,29.5094,34900.0
2015-01-14 14:00:00,35.29,35.6,35.26,35.58,27300.0,29.501,29.7602,29.4759,29.7434,27300.0
2015-01-14 14:30:00,35.57,35.64,35.49,35.52,20300.0,29.7351,29.7936,29.6682,29.6933,20300.0
2015-01-14 15:00:00,35.52,35.81,35.51,35.71,28400.0,29.6933,29.9357,29.6849,29.8521,28400.0
2015-01-14 15:30:00,35.7,35.72,35.59,35.63,73900.0,29.8437,29.8605,29.7518,29.7852,73900.0
2015-01-15 09:30:00,35.86,36.01,35.78,35.87,47800.0,29.9775,30.1029,29.9106,29.9859,47800.0
2015-01-15 10:00:00,35.88,36.12,35.8,36.12,56100.0,29.9942,30.1948,29.9273,30.1948,56100.0
2015-01-15 10:30:00,36.14,36.26,36.1,36.12,60100.0,30.2116,30.3119,30.1781,30.1948,60100.0
2015-01-15 11:00:00,36.15,36.21,35.8,35.8,41400.0,30.2199,30.2701,29.9273,29.9273,41400.0
2015-01-15 11:30:00,35.79,35.87,35.67,35.77,33700.0,29.919,29.9859,29.8187,29.9023,33700.0
2015-01-15 12:00:00,35.8,35.95,35.76,35.76,14500.0,29.9273,30.0527,29.8939,29.8939,14500.0
2015-01-15 12:30:00,35.76,35.76,35.4,35.46,37900.0,29.8939,29.8939,29.593,29.6431,37900.0
2015-01-15 13:00:00,35.44,35.52,35.33,35.33,54300.0,29.6264,29.6933,29.5344,29.5344,54300.0
2015-01-15 13:30:00,35.35,35.41,35.17,35.4,67000.0,29.5512,29.6013,29.4007,29.593,67000.0
2015-01-15 14:00:00,35.4,35.58,35.39,35.57,37800.0,29.593,29.7434,29.5846,29.7351,37800.0
2015-01-15 14:30:00,35.56,35.67,35.48,35.63,69400.0,29.7267,29.8187,29.6598,29.7852,69400.0
2015-01-15 15:00:00,35.62,35.69,35.5,35.66,50300.0,29.7769,29.8354,29.6766,29.8103,50300.0
2015-01-15 15:30:00,35.64,35.68,35.54,35.56,88800.0,29.7936,29.827,29.71,29.7267,88800.0
2015-01-16 09:30:00,35.34,35.73,35.32,35.61,41800.0,29.5428,29.8688,29.5261,29.7685,41800.0
2015-01-16 10:00:00,35.74,35.8,35.58,35.73,29900.0,29.8772,29.9273,29.7434,29.8688,29900.0
2015-01-16 10:30:00,35.72,35.77,35.56,35.59,82000.0,29.8605,29.9023,29.7267,29.7518,82000.0
2015-01-16 11:00:00,35.61,35.83,35.58,35.76,56200.0,29.7685,29.9524,29.7434,29.8939,56200.0
2015-01-16 11:30:00,35.75,35.77,35.68,35.74,47600.0,29.8855,29.9023,29.827,29.8772,47600.0
2015-01-16 12:00:00,35.74,35.79,35.66,35.69,34100.0,29.8772,29.919,29.8103,29.8354,34100.0
2015-01-16 12:30:00,35.68,35.8,35.67,35.72,25000.0,29.827,29.9273,29.8187,29.8605,25000.0
2015-01-16 13:00:00,35.74,35.76,35.5,35.54,29900.0,29.8772,29.8939,29.6766,29.71,29900.0
2015-01-16 13:30:00,35.56,35.74,35.56,35.69,23900.0,29.7267,29.8772,29.7267,29.8354,23900.0
2015-01-16 14:00:00,35.68,35.73,35.54,35.6,29500.0,29.827,29.8688,29.71,29.7602,29500.0
2015-01-16 14:30:00,35.59,35.72,35.58,35.68,32800.0,29.7518,29.8605,29.7434,29.827,32800.0
2015-01-16 15:00:00,35.68,35.76,35.66,35.68,59900.0,29.827,29.8939,29.8103,29.827,59900.0
2015-01-16 15:30:00,35.68,35.81,35.65,35.72,190100.0,29.827,29.9357,29.8019,29.8605,190100.0
2015-01-20 09:30:00,36.08,36.14,35.51,35.57,50300.0,30.1614,30.2116,29.6849,29.7351,50300.0
2015-01-20 10:00:00,35.54,35.6,35.47,35.51,29000.0,29.71,29.7602,29.6515,29.6849,29000.0
2015-01-20 10:30:00,35.53,35.57,35.44,35.57,25300.0,29.7016,29.7351,29.6264,29.7351,25300.0
2015-01-20 11:00:00,35.57,35.61,35.51,35.57,29000.0,29.7351,29.7685,29.6849,29.7351,29000.0
2015-01-20 11:30:00,35.57,35.57,35.36,35.45,23500.0,29.7351,29.7351,29.5595,29.6348,23500.0
2015-01-20 12:00:00,35.45,35.54,35.45,35.48,27300.0,29.6348,29.71,29.6348,29.6598,27300.0
2015-01-20 12:30:00,35.49,35.56,35.48,35.53,20400.0,29.6682,29.7267,29.6598,29.7016,20400.0
2015-01-20 13:00:00,35.52,35.71,35.47,35.7,33200.0,29.6933,29.8521,29.6515,29.8437,33200.0
2015-01-20 13:30:00,35.7,35.76,35.65,35.72,23800.0,29.8437,29.8939,29.8019,29.8605,23800.0
2015-01-20 14:00:00,35.72,35.81,35.71,35.73,23300.0,29.8605,29.9357,29.8521,29.8688,23300.0
2015-01-20 14:30:00,35.73,35.91,35.73,35.77,38200.0,29.8688,30.0193,29.8688,29.9023,38200.0
2015-01-20 15:00:00,35.78,35.89,35.76,35.85,45500.0,29.9106,30.0026,29.8939,29.9691,45500.0
2015-01-20 15:30:00,35.84,35.84,35.76,35.81,73400.0,29.9608,29.9608,29.8939,29.9357,73400.0
2015-01-21 09:30:00,35.69,35.94,35.64,35.84,28000.0,29.8354,30.0444,29.7936,29.9608,28000.0
2015-01-21 10:00:00,35.86,35.91,35.65,35.83,57000.0,29.9775,30.0193,29.8019,29.9524,57000.0
2015-01-21 10:30:00,35.84,35.99,35.83,35.97,20700.0,29.9608,30.0862,29.9524,30.0695,20700.0
2015-01-21 11:00:00,35.98,36.0,35.88,35.96,24000.0,30.0778,30.0945,29.9942,30.0611,24000.0
2015-01-21 11:30:00,35.97,36.02,35.93,35.99,16800.0,30.0695,30.1113,30.036,30.0862,16800.0
2015-01-21 12:00:00,35.99,36.07,35.96,36.06,9400.0,30.0862,30.1531,30.0611,30.1447,9400.0
2015-01-21 12:30:00,36.07,36.08,35.96,36.01,28200.0,30.1531,30.1614,30.0611,30.1029,28200.0
2015-01-21 13:00:00,36.01,36.08,35.98,36.01,88800.0,30.1029,30.1614,30.0778,30.1029,88800.0
2015-01-21 13:30:00,36.01,36.04,35.95,36.03,102900.0,30.1029,30.128,30.0527,30.1196,102900.0
2015-01-21 14:00:00,36.02,36.03,35.94,35.99,66300.0,30.1113,30.1196,30.0444,30.0862,66300.0
2015-01-21 14:30:00,35.98,36.14,35.94,36.12,25200.0,30.0778,30.2116,30.0444,30.1948,25200.0
2015-01-21 15:00:00,36.12,36.14,36.04,36.05,52000.0,30.1948,30.2116,30.128,30.1363,52000.0
2015-01-21 15:30:00,36.05,36.1,36.02,36.05,90500.0,30.1363,30.1781,30.1113,30.1363,90500.0
2015-01-22 09:30:00,36.3,36.35,36.09,36.32,21100.0,30.3453,30.3871,30.1698,30.362,21100.0
2015-01-22 10:00:00,36.3,36.41,36.2,36.39,43900.0,30.3453,30.4373,30.2617,30.4206,43900.0
2015-01-22 10:30:00,36.38,36.61,36.35,36.52,23800.0,30.4122,30.6045,30.3871,30.5292,23800.0
2015-01-22 11:00:00,36.52,36.55,36.32,36.5,30000.0,30.5292,30.5543,30.362,30.5125,30000.0
2015-01-22 11:30:00,36.51,36.56,36.47,36.56,113900.0,30.5209,30.5627,30.4874,30.5627,113900.0
2015-01-22 12:00:00,36.6,36.62,36.54,36.58,42000.0,30.5961,30.6128,30.546,30.5794,42000.0
2015-01-22 12:30:00,36.59,36.66,36.57,36.6,115700.0,30.5878,30.6463,30.571,30.5961,115700.0
2015-01-22 13:00:00,36.6,36.63,36.52,36.53,13300.0,30.5961,30.6212,30.5292,30.5376,13300.0
2015-01-22 13:30:00,36.55,36.67,36.54,36.66,20900.0,30.5543,30.6546,30.546,30.6463,20900.0
2015-01-22 14:00:00,36.66,36.76,36.65,36.66,72000.0,30.6463,30.7299,30.6379,30.6463,72000.0
2015-01-22 14:30:00,36.67,36.89,36.65,36.88,81900.0,30.6546,30.8385,30.6379,30.8302,81900.0
2015-01-22 15:00:00,36.88,36.93,36.84,36.86,49800.0,30.8302,30.872,30.7967,30.8135,49800.0
2015-01-22 15:30:00,36.85,36.87,36.81,36.86,137000.0,30.8051,30.8218,30.7717,30.8135,137000.0
2015-01-23 09:30:00,36.92,36.94,36.59,36.8,30200.0,30.8636,30.8803,30.5878,30.7633,30200.0
2015-01-23 10:00:00,36.8,36.87,36.71,36.81,79700.0,30.7633,30.8218,30.6881,30.7717,79700.0
2015-01-23 10:30:00,36.82,36.83,36.74,36.81,28400.0,30.78,30.7884,30.7131,30.7717,28400.0
2015-01-23 11:00:00,36.8,36.88,36.78,36.81,17500.0,30.7633,30.8302,30.7466,30.7717,17500.0
2015-01-23 11:30:00,36.79,36.82,36.75,36.82,22200.0,30.7549,30.78,30.7215,30.78,22200.0
2015-01-23 12:00:00,36.81,36.84,36.73,36.82,30700.0,30.7717,30.7967,30.7048,30.78,30700.0
2015-01-23 12:30:00,36.82,36.87,36.82,36.86,18700.0,30.78,30.8218,30.78,30.8135,18700.0
2015-01-23 13:00:00,36.85,36.86,36.77,36.79,61400.0,30.8051,30.8135,30.7382,30.7549,61400.0
2015-01-23 13:30:00,36.79,36.85,36.78,36.82,64400.0,30.7549,30.8051,30.7466,30.78,64400.0
2015-01-23 14:00:00,36.82,36.82,36.69,36.74,42700.0,30.78,30.78,30.6713,30.7131,42700.0
2015-01-23 14:30:00,36.73,36.76,36.64,36.72,82700.0,30.7048,30.7299,30.6295,30.6964,82700.0
2015-01-23 15:00:00,36.72,36.76,36.7,36.75,57700.0,30.6964,30.7299,30.6797,30.7215,57700.0
2015-01-23 15:30:00,36.75,36.81,36.66,36.68,158200.0,30.7215,30.7717,30.6463,30.663,158200.0
2015-01-26 09:30:00,36.59,36.65,36.33,36.4,66500.0,30.5878,30.6379,30.3704,30.4289,66500.0
2015-01-26 10:00:00,36.43,36.61,36.43,36.58,16700.0,30.454,30.6045,30.454,30.5794,16700.0
2015-01-26 10:30:00,36.6,36.84,36.59,36.84,24700.0,30.5961,30.7967,30.5878,30.7967,24700.0
2015-01-26 11:00:00,36.83,36.85,36.77,36.84,14400.0,30.7884,30.8051,30.7382,30.7967,14400.0
2015-01-26 11:30:00,36.83,36.99,36.8,36.96,14100.0,30.7884,30.9221,30.7633,30.8971,14100.0
2015-01-26 12:00:00,36.95,36.96,36.73,36.77,23900.0,30.8887,30.8971,30.7048,30.7382,23900.0
2015-01-26 12:30:00,36.79,36.98,36.78,36.97,40600.0,30.7549,30.9138,30.7466,30.9054,40600.0
2015-01-26 13:00:00,36.98,37.0,36.95,37.0,122600.0,30.9138,30.9305,30.8887,30.9305,122600.0
2015-01-26 13:30:00,36.99,37.0,36.92,36.92,59400.0,30.9221,30.9305,30.8636,30.8636,59400.0
2015-01-26 14:00:00,36.94,36.99,36.89,36.9,21400.0,30.8803,30.9221,30.8385,30.8469,21400.0
2015-01-26 14:30:00,36.9,36.97,36.89,36.94,12700.0,30.8469,30.9054,30.8385,30.8803,12700.0
2015-01-26 15:00:00,36.94,36.99,36.92,36.96,32300.0,30.8803,30.9221,30.8636,30.8971,32300.0
2015-01-26 15:30:00,36.96,36.99,36.94,36.98,113000.0,30.8971,30.9221,30.8803,30.9138,113000.0
2015-01-27 09:30:00,36.78,37.0,36.45,36.88,44000.0,30.7466,30.9305,30.4707,30.8302,44000.0
2015-01-27 10:00:00,36.89,37.04,36.87,36.97,182700.0,30.8385,30.9639,30.8218,30.9054,182700.0
2015-01-27 10:30:00,36.95,37.01,36.92,36.97,88100.0,30.8887,30.9389,30.8636,30.9054,88100.0
2015-01-27 11:00:00,36.98,37.05,36.93,36.94,25400.0,30.9138,30.9723,30.872,30.8803,25400.0
2015-01-27 11:30:00,36.94,37.18,36.94,37.11,32000.0,30.8803,31.081,30.8803,31.0224,32000.0
2015-01-27 12:00:00,37.1,37.24,37.08,37.23,9400.0,31.0141,31.1311,30.9974,31.1228,9400.0
2015-01-27 12:30:00,37.24,37.3,37.24,37.29,9400.0,31.1311,31.1813,31.1311,31.1729,9400.0
2015-01-27 13:00:00,37.3,37.42,37.3,37.42,10900.0,31.1813,31.2816,31.1813,31.2816,10900.0
2015-01-27 13:30:00,37.43,37.43,37.35,37.4,11300.0,31.29,31.29,31.2231,31.2649,11300.0
2015-01-27 14:00:00,37.41,37.63,37.4,37.6,16000.0,31.2732,31.4571,31.2649,31.4321,16000.0
2015-01-27 14:30:00,37.59,37.67,37.55,37.55,36400.0,31.4237,31.4906,31.3903,31.3903,36400.0
2015-01-27 15:00:00,37.55,37.73,37.55,37.62,80700.0,31.3903,31.5407,31.3903,31.4488,80700.0
2015-01-27 15:30:00,37.6,37.79,37.57,37.7,193000.0,31.4321,31.5909,31.407,31.5157,193000.0
2015-01-28 09:30:00,37.85,38.08,37.77,37.95,45300.0,31.6411,31.8333,31.5742,31.7247,45300.0
2015-01-28 10:00:00,37.97,38.0,37.85,37.85,65100.0,31.7414,31.7665,31.6411,31.6411,65100.0
2015-01-28 10:30:00,37.85,37.9,37.59,37.61,87400.0,31.6411,31.6829,31.4237,31.4404,87400.0
2015-01-28 11:00:00,37.62,37.77,37.59,37.66,32100.0,31.4488,31.5742,31.4237,31.4822,32100.0
2015-01-28 11:30:00,37.63,37.81,37.62,37.77,24500.0,31.4571,31.6076,31.4488,31.5742,24500.0
2015-01-28 12:00:00,37.77,37.98,37.77,37.96,18200.0,31.5742,31.7497,31.5742,31.733,18200.0
2015-01-28 12:30:00,37.96,38.03,37.94,37.97,24000.0,31.733,31.7915,31.7163,31.7414,24000.0
2015-01-28 13:00:00,37.96,37.97,37.86,37.86,20900.0,31.733,31.7414,31.6494,31.6494,20900.0
2015-01-28 13:30:00,37.86,37.93,37.84,37.92,34500.0,31.6494,31.7079,31.6327,31.6996,34500.0
2015-01-28 14:00:00,37.91,37.98,37.66,37.66,36000.0,31.6912,31.7497,31.4822,31.4822,36000.0
2015-01-28 14:30:00,37.65,37.68,37.55,37.62,26000.0,31.4739,31.4989,31.3903,31.4488,26000.0
2015-01-28 15:00:00,37.62,37.76,37.56,37.64,64500.0,31.4488,31.5658,31.3986,31.4655,64500.0
2015-01-28 15:30:00,37.65,37.65,37.42,37.5,116600.0,31.4739,31.4739,31.2816,31.3485,116600.0
2015-01-29 09:30:00,37.53,37.54,37.17,37.3,29700.0,31.3736,31.3819,31.0726,31.1813,29700.0
2015-01-29 10:00:00,37.26,37.4,37.23,37.3,23800.0,31.1478,31.2649,31.1228,31.1813,23800.0
2015-01-29 10:30:00,37.3,37.3,37.1,37.24,26700.0,31.1813,31.1813,31.0141,31.1311,26700.0
2015-01-29 11:00:00,37.25,37.39,37.1,37.39,44200.0,31.1395,31.2565,31.0141,31.2565,44200.0
2015-01-29 11:30:00,37.4,37.47,37.36,37.4,20100.0,31.2649,31.3234,31.2314,31.2649,20100.0
2015-01-29 12:00:00,37.4,37.49,37.31,37.37,13900.0,31.2649,31.3401,31.1896,31.2398,13900.0
2015-01-29 12:30:00,37.36,37.39,37.13,37.15,20900.0,31.2314,31.2565,31.0392,31.0559,20900.0
2015-01-29 13:00:00,37.16,37.25,37.1,37.25,48300.0,31.0642,31.1395,31.0141,31.1395,48300.0
2015-01-29 13:30:00,37.26,37.58,37.25,37.52,11400.0,31.1478,31.4153,31.1395,31.3652,11400.0
2015-01-29 14:00:00,37.53,37.56,37.38,37.41,36600.0,31.3736,31.3986,31.2482,31.2732,36600.0
2015-01-29 14:30:00,37.41,37.42,37.26,37.29,36400.0,31.2732,31.2816,31.1478,31.1729,36400.0
2015-01-29 15:00:00,37.29,37.39,37.26,37.33,52500.0,31.1729,31.2565,31.1478,31.2064,52500.0
2015-01-29 15:30:00,37.33,37.41,37.29,37.39,110900.0,31.2064,31.2732,31.1729,31.2565,110900.0
2015-01-30 09:30:00,37.16,37.19,36.58,36.99,44200.0,31.0642,31.0893,30.5794,30.9221,44200.0
2015-01-30 10:00:00,36.96,37.09,36.96,36.99,40100.0,30.8971,31.0057,30.8971,30.9221,40100.0
2015-01-30 10:30:00,36.99,37.08,36.94,37.08,33500.0,30.9221,30.9974,30.8803,30.9974,33500.0
2015-01-30 11:00:00,37.11,37.18,37.03,37.14,13400.0,31.0224,31.081,30.9556,31.0475,13400.0
2015-01-30 11:30:00,37.12,37.19,37.02,37.18,8400.0,31.0308,31.0893,30.9472,31.081,8400.0
2015-01-30 12:00:00,37.22,37.41,37.21,37.39,15400.0,31.1144,31.2732,31.106,31.2565,15400.0
2015-01-30 12:30:00,37.38,37.38,37.24,37.26,12300.0,31.2482,31.2482,31.1311,31.1478,12300.0
2015-01-30 13:00:00,37.26,37.28,37.19,37.27,8600.0,31.1478,31.1646,31.0893,31.1562,8600.0
2015-01-30 13:30:00,37.26,37.51,37.25,37.5,23700.0,31.1478,31.3568,31.1395,31.3485,23700.0
2015-01-30 14:00:00,37.5,37.58,37.41,37.58,40500.0,31.3485,31.4153,31.2732,31.4153,40500.0
2015-01-30 14:30:00,37.59,37.63,37.22,37.25,14900.0,31.4237,31.4571,31.1144,31.1395,14900.0
2015-01-30 15:00:00,37.26,37.27,37.11,37.23,15700.0,31.1478,31.1562,31.0224,31.1228,15700.0
2015-01-30 15:30:00,37.23,37.23,37.11,37.15,73400.0,31.1228,31.1228,31.0224,31.0559,73400.0
2015-02-02 09:30:00,37.35,37.52,36.72,36.72,46800.0,31.2231,31.3652,30.6964,30.6964,46800.0
2015-02-02 10:00:00,36.7,36.99,36.61,36.98,34700.0,30.6797,30.9221,30.6045,30.9138,34700.0
2015-02-02 10:30:00,36.97,37.12,36.89,37.07,19900.0,30.9054,31.0308,30.8385,30.989,19900.0
2015-02-02 11:00:00,37.06,37.31,37.04,37.31,27100.0,30.9807,31.1896,30.9639,31.1896,27100.0
2015-02-02 11:30:00,37.33,37.57,37.27,37.47,24300.0,31.2064,31.407,31.1562,31.3234,24300.0
2015-02-02 12:00:00,37.44,37.46,37.22,37.31,24600.0,31.2983,31.315,31.1144,31.1896,24600.0
2015-02-02 12:30:00,37.33,37.4,37.3,37.3,21700.0,31.2064,31.2649,31.1813,31.1813,21700.0
2015-02-02 13:00:00,37.28,37.47,37.28,37.47,15400.0,31.1646,31.3234,31.1646,31.3234,15400.0
2015-02-02 13:30:00,37.48,37.48,37.2,37.21,17800.0,31.3318,31.3318,31.0977,31.106,17800.0
2015-02-02 14:00:00,37.23,37.47,37.22,37.47,18000.0,31.1228,31.3234,31.1144,31.3234,18000.0
2015-02-02 14:30:00,37.48,37.54,37.26,37.4,38600.0,31.3318,31.3819,31.1478,31.2649,38600.0
2015-02-02 15:00:00,37.4,37.58,37.34,37.56,27900.0,31.2649,31.4153,31.2147,31.3986,27900.0
2015-02-02 15:30:00,37.54,37.78,37.49,37.75,72300.0,31.3819,31.5825,31.3401,31.5575,72300.0
2015-02-03 09:30:00,37.7,38.48,37.7,38.19,37100.0,31.5157,32.1677,31.5157,31.9253,37100.0
2015-02-03 10:00:00,38.17,38.22,37.91,38.05,16800.0,31.9086,31.9504,31.6912,31.8083,16800.0
2015-02-03 10:30:00,38.06,38.12,37.92,37.92,11000.0,31.8166,31.8668,31.6996,31.6996,11000.0
2015-02-03 11:00:00,37.91,38.1,37.88,38.05,17100.0,31.6912,31.85,31.6661,31.8083,17100.0
2015-02-03 11:30:00,38.06,38.14,38.0,38.06,12400.0,31.8166,31.8835,31.7665,31.8166,12400.0
2015-02-03 12:00:00,38.04,38.12,38.0,38.07,11200.0,31.7999,31.8668,31.7665,31.825,11200.0
2015-02-03 12:30:00,38.04,38.17,38.0,38.12,15600.0,31.7999,31.9086,31.7665,31.8668,15600.0
2015-02-03 13:00:00,38.13,38.25,38.13,38.2,32900.0,31.8751,31.9754,31.8751,31.9336,32900.0
2015-02-03 13:30:00,38.2,38.39,38.2,38.39,26800.0,31.9336,32.0925,31.9336,32.0925,26800.0
2015-02-03 14:00:00,38.39,38.56,38.39,38.41,49700.0,32.0925,32.2346,32.0925,32.1092,49700.0
2015-02-03 14:30:00,38.4,38.4,38.29,38.36,21600.0,32.1008,32.1008,32.0089,32.0674,21600.0
2015-02-03 15:00:00,38.37,38.4,38.32,38.37,30200.0,32.0758,32.1008,32.034,32.0758,30200.0
2015-02-03 15:30:00,38.36,38.47,38.28,38.39,106600.0,32.0674,32.1594,32.0005,32.0925,106600.0
2015-02-04 09:30:00,38.17,38.49,38.17,38.3,78500.0,31.9086,32.1761,31.9086,32.0172,78500.0
2015-02-04 10:00:00,38.28,38.32,38.17,38.29,168900.0,32.0005,32.034,31.9086,32.0089,168900.0
2015-02-04 10:30:00,38.3,38.32,38.19,38.25,17700.0,32.0172,32.034,31.9253,31.9754,17700.0
2015-02-04 11:00:00,38.23,38.58,38.21,38.5,152600.0,31.9587,32.2513,31.942,32.1844,152600.0
2015-02-04 11:30:00,38.51,38.51,38.27,38.36,57900.0,32.1928,32.1928,31.9922,32.0674,57900.0
2015-02-04 12:00:00,38.35,38.37,38.22,38.24,20100.0,32.059,32.0758,31.9504,31.9671,20100.0
2015-02-04 12:30:00,38.24,38.3,38.21,38.3,25100.0,31.9671,32.0172,31.942,32.0172,25100.0
2015-02-04 13:00:00,38.31,38.51,38.31,38.49,21600.0,32.0256,32.1928,32.0256,32.1761,21600.0
2015-02-04 13:30:00,38.5,38.57,38.49,38.49,14500.0,32.1844,32.2429,32.1761,32.1761,14500.0
2015-02-04 14:00:00,38.51,38.51,38.32,38.32,24400.0,32.1928,32.1928,32.034,32.034,24400.0
2015-02-04 14:30:00,38.32,38.38,38.19,38.19,64800.0,32.034,32.0841,31.9253,31.9253,64800.0
2015-02-04 15:00:00,38.21,38.35,38.17,38.33,20300.0,31.942,32.059,31.9086,32.0423,20300.0
2015-02-04 15:30:00,38.34,38.42,38.2,38.24,140500.0,32.0507,32.1176,31.9336,31.9671,140500.0
2015-02-05 09:30:00,38.34,38.45,38.15,38.34,37600.0,32.0507,32.1426,31.8918,32.0507,37600.0
2015-02-05 10:00:00,38.31,38.41,38.25,38.26,58400.0,32.0256,32.1092,31.9754,31.9838,58400.0
2015-02-05 10:30:00,38.25,38.3,38.13,38.16,20800.0,31.9754,32.0172,31.8751,31.9002,20800.0
2015-02-05 11:00:00,38.16,38.25,38.09,38.16,27300.0,31.9002,31.9754,31.8417,31.9002,27300.0
2015-02-05 11:30:00,38.17,38.22,38.13,38.17,25700.0,31.9086,31.9504,31.8751,31.9086,25700.0
2015-02-05 12:00:00,38.18,38.22,38.08,38.17,46400.0,31.9169,31.9504,31.8333,31.9086,46400.0
2015-02-05 12:30:00,38.16,38.16,37.95,38.0,85400.0,31.9002,31.9002,31.7247,31.7665,85400.0
2015-02-05 13:00:00,38.02,38.12,38.0,38.12,20200.0,31.7832,31.8668,31.7665,31.8668,20200.0
2015-02-05 13:30:00,38.12,38.14,38.09,38.12,19500.0,31.8668,31.8835,31.8417,31.8668,19500.0
2015-02-05 14:00:00,38.12,38.17,38.12,38.15,20400.0,31.8668,31.9086,31.8668,31.8918,20400.0
2015-02-05 14:30:00,38.14,38.14,38.04,38.05,17100.0,31.8835,31.8835,31.7999,31.8083,17100.0
2015-02-05 15:00:00,38.05,38.09,38.04,38.05,53200.0,31.8083,31.8417,31.7999,31.8083,53200.0
2015-02-05 15:30:00,38.05,38.09,37.89,37.94,197600.0,31.8083,31.8417,31.6745,31.7163,197600.0
2015-02-06 09:30:00,37.84,37.95,37.66,37.75,27000.0,31.6327,31.7247,31.4822,31.5575,27000.0
2015-02-06 10:00:00,37.74,37.79,37.67,37.76,26500.0,31.5491,31.5909,31.4906,31.5658,26500.0
2015-02-06 10:30:00,37.77,37.91,37.76,37.91,13700.0,31.5742,31.6912,31.5658,31.6912,13700.0
2015-02-06 11:00:00,37.92,37.92,37.84,37.86,13900.0,31.6996,31.6996,31.6327,31.6494,13900.0
2015-02-06 11:30:00,37.84,37.97,37.83,37.97,10000.0,31.6327,31.7414,31.6243,31.7414,10000.0
2015-02-06 12:00:00,37.97,38.02,37.86,37.87,30500.0,31.7414,31.7832,31.6494,31.6578,30500.0
2015-02-06 12:30:00,37.88,37.97,37.78,37.8,10400.0,31.6661,31.7414,31.5825,31.5993,10400.0
2015-02-06 13:00:00,37.81,37.82,37.64,37.69,14100.0,31.6076,31.616,31.4655,31.5073,14100.0
2015-02-06 13:30:00,37.67,37.7,37.6,37.66,19400.0,31.4906,31.5157,31.4321,31.4822,19400.0
2015-02-06 14:00:00,37.65,37.77,37.64,37.77,11000.0,31.4739,31.5742,31.4655,31.5742,11000.0
2015-02-06 14:30:00,37.77,37.88,37.77,37.79,11500.0,31.5742,31.6661,31.5742,31.5909,11500.0
2015-02-06 15:00:00,37.8,37.8,37.68,37.7,25900.0,31.5993,31.5993,31.4989,31.5157,25900.0
2015-02-06 15:30:00,37.7,37.81,37.68,37.8,136700.0,31.5157,31.6076,31.4989,31.5993,136700.0
2015-02-09 09:30:00,37.83,37.96,37.76,37.91,21900.0,31.6243,31.733,31.5658,31.6912,21900.0
2015-02-09 10:00:00,37.91,37.91,37.69,37.69,25900.0,31.6912,31.6912,31.5073,31.5073,25900.0
2015-02-09 10:30:00,37.69,37.76,37.46,37.51,18500.0,31.5073,31.5658,31.315,31.3568,18500.0
2015-02-09 11:00:00,37.51,37.76,37.51,37.74,15700.0,31.3568,31.5658,31.3568,31.5491,15700.0
2015-02-09 11:30:00,37.7,37.73,37.6,37.64,12700.0,31.5157,31.5407,31.4321,31.4655,12700.0
2015-02-09 12:00:00,37.64,37.69,37.59,37.69,10000.0,31.4655,31.5073,31.4237,31.5073,10000.0
2015-02-09 12:30:00,37.7,37.74,37.61,37.66,11900.0,31.5157,31.5491,31.4404,31.4822,11900.0
2015-02-09 13:00:00,37.65,37.73,37.65,37.7,10400.0,31.4739,31.5407,31.4739,31.5157,10400.0
2015-02-09 13:30:00,37.67,37.72,37.65,37.71,11400.0,31.4906,31.5324,31.4739,31.524,11400.0
2015-02-09 14:00:00,37.7,37.7,37.6,37.63,10600.0,31.5157,31.5157,31.4321,31.4571,10600.0
2015-02-09 14:30:00,37.64,37.69,37.64,37.64,16500.0,31.4655,31.5073,31.4655,31.4655,16500.0
2015-02-09 15:00:00,37.63,37.64,37.53,37.64,18200.0,31.4571,31.4655,31.3736,31.4655,18200.0
2015-02-09 15:30:00,37.64,37.79,37.61,37.72,75200.0,31.4655,31.5909,31.4404,31.5324,75200.0
2015-02-10 09:30:00,38.09,38.17,37.62,37.98,16100.0,31.8417,31.9086,31.4488,31.7497,16100.0
2015-02-10 10:00:00,37.97,38.12,37.97,38.07,6700.0,31.7414,31.8668,31.7414,31.825,6700.0
2015-02-10 10:30:00,38.05,38.19,38.01,38.19,14200.0,31.8083,31.9253,31.7748,31.9253,14200.0
2015-02-10 11:00:00,38.16,38.32,38.12,38.32,9100.0,31.9002,32.034,31.8668,32.034,9100.0
2015-02-10 11:30:00,38.33,38.54,38.33,38.53,13900.0,32.0423,32.2179,32.0423,32.2095,13900.0
2015-02-10 12:00:00,38.54,38.56,38.49,38.56,12700.0,32.2179,32.2346,32.1761,32.2346,12700.0
2015-02-10 12:30:00,38.55,38.55,38.5,38.52,9800.0,32.2262,32.2262,32.1844,32.2012,9800.0
2015-02-10 13:00:00,38.52,38.57,38.4,38.46,12600.0,32.2012,32.2429,32.1008,32.151,12600.0
2015-02-10 13:30:00,38.46,38.49,38.44,38.44,9000.0,32.151,32.1761,32.1343,32.1343,9000.0
2015-02-10 14:00:00,38.44,38.53,38.44,38.51,11700.0,32.1343,32.2095,32.1343,32.1928,11700.0
2015-02-10 14:30:00,38.51,38.67,38.49,38.65,11600.0,32.1928,32.3265,32.1761,32.3098,11600.0
2015-02-10 15:00:00,38.66,38.66,38.59,38.64,23800.0,32.3182,32.3182,32.2597,32.3015,23800.0
2015-02-10 15:30:00,38.64,38.66,38.51,38.57,56200.0,32.3015,32.3182,32.1928,32.2429,56200.0
2015-02-11 09:30:00,38.57,38.64,38.39,38.44,9400.0,32.2429,32.3015,32.0925,32.1343,9400.0
2015-02-11 10:00:00,38.44,38.44,38.15,38.15,13200.0,32.1343,32.1343,31.8918,31.8918,13200.0
2015-02-11 10:30:00,38.14,38.32,38.13,38.32,9900.0,31.8835,32.034,31.8751,32.034,9900.0
2015-02-11 11:00:00,38.33,38.47,38.33,38.47,8900.0,32.0423,32.1594,32.0423,32.1594,8900.0
2015-02-11 11:30:00,38.47,38.48,38.44,38.45,10600.0,32.1594,32.1677,32.1343,32.1426,10600.0
2015-02-11 12:00:00,38.44,38.44,38.4,38.4,5400.0,32.1343,32.1343,32.1008,32.1008,5400.0
2015-02-11 12:30:00,38.39,38.44,38.37,38.37,8300.0,32.0925,32.1343,32.0758,32.0758,8300.0
2015-02-11 13:00:00,38.4,38.41,38.28,38.36,5800.0,32.1008,32.1092,32.0005,32.0674,5800.0
2015-02-11 13:30:00,38.36,38.48,38.34,38.46,12000.0,32.0674,32.1677,32.0507,32.151,12000.0
2015-02-11 14:00:00,38.45,38.46,38.39,38.41,5100.0,32.1426,32.151,32.0925,32.1092,5100.0
2015-02-11 14:30:00,38.41,38.5,38.4,38.48,13100.0,32.1092,32.1844,32.1008,32.1677,13100.0
2015-02-11 15:00:00,38.48,38.61,38.46,38.56,16100.0,32.1677,32.2764,32.151,32.2346,16100.0
2015-02-11 15:30:00,38.57,38.57,38.47,38.56,34000.0,32.2429,32.2429,32.1594,32.2346,34000.0
2015-02-12 09:30:00,38.7,38.76,38.44,38.74,14900.0,32.3516,32.4018,32.1343,32.3851,14900.0
2015-02-12 10:00:00,38.7,38.93,38.67,38.83,13700.0,32.3516,32.5439,32.3265,32.4603,13700.0
2015-02-12 10:30:00,38.81,38.87,38.75,38.79,13800.0,32.4436,32.4937,32.3934,32.4269,13800.0
2015-02-12 11:00:00,38.76,38.86,38.74,38.86,7900.0,32.4018,32.4854,32.3851,32.4854,7900.0
2015-02-12 11:30:00,38.87,38.9,38.86,38.88,21800.0,32.4937,32.5188,32.4854,32.5021,21800.0
2015-02-12 12:00:00,38.89,38.96,38.87,38.93,12800.0,32.5105,32.569,32.4937,32.5439,12800.0
2015-02-12 12:30:00,38.92,39.08,38.92,39.07,20600.0,32.5355,32.6693,32.5355,32.6609,20600.0
2015-02-12 13:00:00,39.07,39.19,39.06,39.06,16200.0,32.6609,32.7612,32.6526,32.6526,16200.0
2015-02-12 13:30:00,39.05,39.11,39.02,39.03,11300.0,32.6442,32.6944,32.6191,32.6275,11300.0
2015-02-12 14:00:00,39.03,39.05,38.94,38.95,10800.0,32.6275,32.6442,32.5523,32.5606,10800.0
2015-02-12 14:30:00,38.96,39.03,38.94,39.01,23700.0,32.569,32.6275,32.5523,32.6108,23700.0
2015-02-12 15:00:00,39.0,39.17,39.0,39.11,19200.0,32.6024,32.7445,32.6024,32.6944,19200.0
2015-02-12 15:30:00,39.1,39.16,39.02,39.08,51600.0,32.686,32.7362,32.6191,32.6693,51600.0
2015-02-13 09:30:00,38.86,39.03,38.73,38.77,50000.0,32.4854,32.6275,32.3767,32.4101,50000.0
2015-02-13 10:00:00,38.76,38.87,38.74,38.84,37100.0,32.4018,32.4937,32.3851,32.4687,37100.0
2015-02-13 10:30:00,38.84,38.9,38.79,38.88,42000.0,32.4687,32.5188,32.4269,32.5021,42000.0
2015-02-13 11:00:00,38.88,38.97,38.83,38.96,60000.0,32.5021,32.5773,32.4603,32.569,60000.0
2015-02-13 11:30:00,38.97,39.04,38.85,38.86,54900.0,32.5773,32.6359,32.477,32.4854,54900.0
2015-02-13 12:00:00,38.86,38.9,38.81,38.83,31400.0,32.4854,32.5188,32.4436,32.4603,31400.0
2015-02-13 12:30:00,38.83,38.86,38.76,38.79,32700.0,32.4603,32.4854,32.4018,32.4269,32700.0
2015-02-13 13:00:00,38.79,38.87,38.79,38.82,77000.0,32.4269,32.4937,32.4269,32.4519,77000.0
2015-02-13 13:30:00,38.83,38.85,38.78,38.84,23500.0,32.4603,32.477,32.4185,32.4687,23500.0
2015-02-13 14:00:00,38.85,38.93,38.82,38.93,42400.0,32.477,32.5439,32.4519,32.5439,42400.0
2015-02-13 14:30:00,38.93,39.02,38.87,39.0,53000.0,32.5439,32.6191,32.4937,32.6024,53000.0
2015-02-13 15:00:00,39.0,39.0,38.8,38.86,48600.0,32.6024,32.6024,32.4352,32.4854,48600.0
2015-02-13 15:30:00,38.85,38.99,38.83,38.95,139400.0,32.477,32.5941,32.4603,32.5606,139400.0
2015-02-17 09:30:00,38.98,39.04,38.74,38.8,55000.0,32.5857,32.6359,32.3851,32.4352,55000.0
2015-02-17 10:00:00,38.87,39.01,38.82,39.0,18400.0,32.4937,32.6108,32.4519,32.6024,18400.0
2015-02-17 10:30:00,39.0,39.01,38.96,38.98,15400.0,32.6024,32.6108,32.569,32.5857,15400.0
2015-02-17 11:00:00,39.0,39.0,38.95,38.97,11300.0,32.6024,32.6024,32.5606,32.5773,11300.0
2015-02-17 11:30:00,38.95,38.99,38.92,38.97,26400.0,32.5606,32.5941,32.5355,32.5773,26400.0
2015-02-17 12:00:00,38.97,39.16,38.95,39.16,62600.0,32.5773,32.7362,32.5606,32.7362,62600.0
2015-02-17 12:30:00,39.16,39.3,39.11,39.25,67600.0,32.7362,32.8532,32.6944,32.8114,67600.0
2015-02-17 13:00:00,39.25,39.27,39.14,39.21,35000.0,32.8114,32.8281,32.7194,32.778,35000.0
2015-02-17 13:30:00,39.21,39.24,39.15,39.2,33100.0,32.778,32.803,32.7278,32.7696,33100.0
2015-02-17 14:00:00,39.2,39.22,39.17,39.18,18300.0,32.7696,32.7863,32.7445,32.7529,18300.0
2015-02-17 14:30:00,39.19,39.19,39.06,39.07,43400.0,32.7612,32.7612,32.6526,32.6609,43400.0
2015-02-17 15:00:00,39.09,39.1,39.05,39.09,45700.0,32.6776,32.686,32.6442,32.6776,45700.0
2015-02-17 15:30:00,39.09,39.09,38.97,39.08,149400.0,32.6776,32.6776,32.5773,32.6693,149400.0
2015-02-18 09:30:00,41.51,41.91,39.6,40.76,209000.0,34.7007,35.0351,33.104,34.0737,209000.0
2015-02-18 10:00:00,40.79,41.18,40.77,41.0,180100.0,34.0988,34.4248,34.0821,34.2743,180100.0
2015-02-18 10:30:00,40.98,41.85,40.98,41.82,159100.0,34.2576,34.9849,34.2576,34.9598,159100.0
2015-02-18 11:00:00,41.79,41.8,41.4,41.64,227500.0,34.9347,34.9431,34.6087,34.8093,227500.0
2015-02-18 11:30:00,41.62,41.72,41.42,41.46,57200.0,34.7926,34.8762,34.6254,34.6589,57200.0
2015-02-18 12:00:00,41.46,41.5,41.2,41.23,49900.0,34.6589,34.6923,34.4415,34.4666,49900.0
2015-02-18 12:30:00,41.23,41.35,41.16,41.2,49500.0,34.4666,34.5669,34.4081,34.4415,49500.0
2015-02-18 13:00:00,41.25,41.28,41.13,41.17,81400.0,34.4833,34.5084,34.383,34.4164,81400.0
2015-02-18 13:30:00,41.19,41.3,41.16,41.23,80700.0,34.4332,34.5251,34.4081,34.4666,80700.0
2015-02-18 14:00:00,41.27,41.32,41.18,41.25,112700.0,34.5,34.5418,34.4248,34.4833,112700.0
2015-02-18 14:30:00,41.25,41.28,41.22,41.27,122400.0,34.4833,34.5084,34.4582,34.5,122400.0
2015-02-18 15:00:00,41.26,41.27,41.14,41.21,140300.0,34.4917,34.5,34.3914,34.4499,140300.0
2015-02-18 15:30:00,41.21,41.24,41.16,41.19,288700.0,34.4499,34.475,34.4081,34.4332,288700.0
2015-02-19 09:30:00,41.2,41.35,41.03,41.22,87400.0,34.4415,34.5669,34.2994,34.4582,87400.0
2015-02-19 10:00:00,41.23,41.38,41.1,41.37,121600.0,34.4666,34.592,34.3579,34.5836,121600.0
2015-02-19 10:30:00,41.37,41.61,41.36,41.59,146700.0,34.5836,34.7843,34.5753,34.7675,146700.0
2015-02-19 11:00:00,41.6,41.77,41.49,41.74,76500.0,34.7759,34.918,34.684,34.8929,76500.0
2015-02-19 11:30:00,41.74,41.76,41.69,41.72,54500.0,34.8929,34.9097,34.8511,34.8762,54500.0
2015-02-19 12:00:00,41.72,41.93,41.7,41.92,26900.0,34.8762,35.0518,34.8595,35.0434,26900.0
2015-02-19 12:30:00,41.92,41.99,41.86,41.87,39800.0,35.0434,35.1019,34.9933,35.0016,39800.0
2015-02-19 13:00:00,41.87,41.97,41.85,41.97,41300.0,35.0016,35.0852,34.9849,35.0852,41300.0
2015-02-19 13:30:00,41.97,42.07,41.96,42.07,18900.0,35.0852,35.1688,35.0769,35.1688,18900.0
2015-02-19 14:00:00,42.06,42.21,42.01,42.09,50900.0,35.1604,35.2858,35.1186,35.1855,50900.0
2015-02-19 14:30:00,42.1,42.18,42.01,42.08,73100.0,35.1939,35.2608,35.1186,35.1772,73100.0
2015-02-19 15:00:00,42.09,42.14,42.04,42.11,77900.0,35.1855,35.2273,35.1437,35.2022,77900.0
2015-02-19 15:30:00,42.1,42.18,42.03,42.13,138000.0,35.1939,35.2608,35.1354,35.219,138000.0
2015-02-20 09:30:00,42.15,42.15,41.63,41.65,72700.0,35.2357,35.2357,34.801,34.8177,72700.0
2015-02-20 10:00:00,41.66,41.78,41.62,41.62,57900.0,34.8261,34.9264,34.7926,34.7926,57900.0
2015-02-20 10:30:00,41.59,41.91,41.57,41.79,26000.0,34.7675,35.0351,34.7508,34.9347,26000.0
2015-02-20 11:00:00,41.8,41.88,41.76,41.81,35700.0,34.9431,35.01,34.9097,34.9515,35700.0
2015-02-20 11:30:00,41.8,41.86,41.78,41.86,19400.0,34.9431,34.9933,34.9264,34.9933,19400.0
2015-02-20 12:00:00,41.85,41.95,41.82,41.95,17400.0,34.9849,35.0685,34.9598,35.0685,17400.0
2015-02-20 12:30:00,41.95,42.05,41.92,42.03,17700.0,35.0685,35.1521,35.0434,35.1354,17700.0
2015-02-20 13:00:00,42.04,42.05,41.99,42.02,22000.0,35.1437,35.1521,35.1019,35.127,22000.0
2015-02-20 13:30:00,42.02,42.17,42.02,42.15,26300.0,35.127,35.2524,35.127,35.2357,26300.0
2015-02-20 14:00:00,42.15,42.17,41.96,42.0,45800.0,35.2357,35.2524,35.0769,35.1103,45800.0
2015-02-20 14:30:00,42.02,42.02,41.84,41.91,65200.0,35.127,35.127,34.9765,35.0351,65200.0
2015-02-20 15:00:00,41.92,41.98,41.89,41.91,49900.0,35.0434,35.0936,35.0183,35.0351,49900.0
2015-02-20 15:30:00,41.91,41.94,41.88,41.9,145400.0,35.0351,35.0601,35.01,35.0267,145400.0
2015-02-23 09:30:00,41.91,42.06,41.7,41.92,24500.0,35.0351,35.1604,34.8595,35.0434,24500.0
2015-02-23 10:00:00,41.97,41.99,41.83,41.87,25900.0,35.0852,35.1019,34.9682,35.0016,25900.0
2015-02-23 10:30:00,41.88,42.0,41.88,41.9,53500.0,35.01,35.1103,35.01,35.0267,53500.0
2015-02-23 11:00:00,41.89,41.9,41.76,41.79,21100.0,35.0183,35.0267,34.9097,34.9347,21100.0
2015-02-23 11:30:00,41.79,41.82,41.77,41.81,15400.0,34.9347,34.9598,34.918,34.9515,15400.0
2015-02-23 12:00:00,41.81,41.88,41.79,41.82,22400.0,34.9515,35.01,34.9347,34.9598,22400.0
2015-02-23 12:30:00,41.83,41.86,41.81,41.84,23000.0,34.9682,34.9933,34.9515,34.9765,23000.0
2015-02-23 13:00:00,41.84,41.87,41.82,41.83,18800.0,34.9765,35.0016,34.9598,34.9682,18800.0
2015-02-23 13:30:00,41.83,41.85,41.78,41.81,14700.0,34.9682,34.9849,34.9264,34.9515,14700.0
2015-02-23 14:00:00,41.81,41.84,41.8,41.82,22300.0,34.9515,34.9765,34.9431,34.9598,22300.0
2015-02-23 14:30:00,41.82,41.84,41.77,41.78,26300.0,34.9598,34.9765,34.918,34.9264,26300.0
2015-02-23 15:00:00,41.78,41.8,41.72,41.77,38900.0,34.9264,34.9431,34.8762,34.918,38900.0
2015-02-23 15:30:00,41.77,41.82,41.72,41.8,140200.0,34.918,34.9598,34.8762,34.9431,140200.0
2015-02-24 09:30:00,41.73,41.91,41.72,41.75,38400.0,34.8846,35.0351,34.8762,34.9013,38400.0
2015-02-24 10:00:00,41.75,41.84,41.65,41.8,37500.0,34.9013,34.9765,34.8177,34.9431,37500.0
2015-02-24 10:30:00,41.8,41.9,41.76,41.9,32800.0,34.9431,35.0267,34.9097,35.0267,32800.0
2015-02-24 11:00:00,41.91,41.94,41.86,41.88,26500.0,35.0351,35.0601,34.9933,35.01,26500.0
2015-02-24 11:30:00,41.88,41.89,41.83,41.84,22400.0,35.01,35.0183,34.9682,34.9765,22400.0
2015-02-24 12:00:00,41.84,41.85,41.8,41.82,25000.0,34.9765,34.9849,34.9431,34.9598,25000.0
2015-02-24 12:30:00,41.8,41.85,41.76,41.82,32500.0,34.9431,34.9849,34.9097,34.9598,32500.0
2015-02-24 13:00:00,41.82,41.83,41.79,41.82,45500.0,34.9598,34.9682,34.9347,34.9598,45500.0
2015-02-24 13:30:00,41.83,41.89,41.82,41.89,23100.0,34.9682,35.0183,34.9598,35.0183,23100.0
2015-02-24 14:00:00,41.89,41.89,41.71,41.73,25400.0,35.0183,35.0183,34.8679,34.8846,25400.0
2015-02-24 14:30:00,41.73,41.75,41.62,41.62,25200.0,34.8846,34.9013,34.7926,34.7926,25200.0
2015-02-24 15:00:00,41.62,41.68,41.6,41.66,25900.0,34.7926,34.8428,34.7759,34.8261,25900.0
2015-02-24 15:30:00,41.66,41.69,41.61,41.65,104500.0,34.8261,34.8511,34.7843,34.8177,104500.0
2015-02-25 09:30:00,41.68,41.75,41.53,41.63,18900.0,34.8428,34.9013,34.7174,34.801,18900.0
2015-02-25 10:00:00,41.63,41.68,41.57,41.66,12400.0,34.801,34.8428,34.7508,34.8261,12400.0
2015-02-25 10:30:00,41.66,41.66,41.5,41.53,25400.0,34.8261,34.8261,34.6923,34.7174,25400.0
2015-02-25 11:00:00,41.51,41.57,41.48,41.48,38900.0,34.7007,34.7508,34.6756,34.6756,38900.0
2015-02-25 11:30:00,41.49,41.51,41.43,41.46,30900.0,34.684,34.7007,34.6338,34.6589,30900.0
2015-02-25 12:00:00,41.46,41.47,41.39,41.43,40700.0,34.6589,34.6672,34.6004,34.6338,40700.0
2015-02-25 12:30:00,41.42,41.45,41.4,41.43,48800.0,34.6254,34.6505,34.6087,34.6338,48800.0
2015-02-25 13:00:00,41.44,41.45,41.43,41.45,36100.0,34.6422,34.6505,34.6338,34.6505,36100.0
2015-02-25 13:30:00,41.45,41.53,41.44,41.5,34200.0,34.6505,34.7174,34.6422,34.6923,34200.0
2015-02-25 14:00:00,41.5,41.51,41.4,41.41,28300.0,34.6923,34.7007,34.6087,34.6171,28300.0
2015-02-25 14:30:00,41.41,41.42,41.24,41.34,51700.0,34.6171,34.6254,34.475,34.5586,51700.0
2015-02-25 15:00:00,41.34,41.35,41.23,41.29,37500.0,34.5586,34.5669,34.4666,34.5168,37500.0
2015-02-25 15:30:00,41.29,41.38,41.28,41.38,83200.0,34.5168,34.592,34.5084,34.592,83200.0
2015-02-26 09:30:00,41.25,41.44,41.16,41.24,27300.0,34.4833,34.6422,34.4081,34.475,27300.0
2015-02-26 10:00:00,41.25,41.41,41.21,41.35,21700.0,34.4833,34.6171,34.4499,34.5669,21700.0
2015-02-26 10:30:00,41.35,41.4,41.35,41.36,12800.0,34.5669,34.6087,34.5669,34.5753,12800.0
2015-02-26 11:00:00,41.36,41.37,41.3,41.34,27900.0,34.5753,34.5836,34.5251,34.5586,27900.0
2015-02-26 11:30:00,41.34,41.37,41.28,41.29,29400.0,34.5586,34.5836,34.5084,34.5168,29400.0
2015-02-26 12:00:00,41.29,41.34,41.26,41.28,29100.0,34.5168,34.5586,34.4917,34.5084,29100.0
2015-02-26 12:30:00,41.29,41.33,41.28,41.3,24800.0,34.5168,34.5502,34.5084,34.5251,24800.0
2015-02-26 13:00:00,41.3,41.31,41.21,41.25,29800.0,34.5251,34.5335,34.4499,34.4833,29800.0
2015-02-26 13:30:00,41.25,41.26,41.22,41.23,21300.0,34.4833,34.4917,34.4582,34.4666,21300.0
2015-02-26 14:00:00,41.24,41.24,41.18,41.22,40600.0,34.475,34.475,34.4248,34.4582,40600.0
2015-02-26 14:30:00,41.23,41.25,41.19,41.2,31800.0,34.4666,34.4833,34.4332,34.4415,31800.0
2015-02-26 15:00:00,41.2,41.23,41.03,41.22,47700.0,34.4415,34.4666,34.2994,34.4582,47700.0
2015-02-26 15:30:00,41.23,41.23,41.14,41.16,122200.0,34.4666,34.4666,34.3914,34.4081,122200.0
2015-02-27 09:30:00,41.01,41.39,41.01,41.04,32300.0,34.2827,34.6004,34.2827,34.3078,32300.0
2015-02-27 10:00:00,41.05,41.09,40.96,41.01,33600.0,34.3161,34.3496,34.2409,34.2827,33600.0
2015-02-27 10:30:00,41.03,41.03,40.81,40.81,34400.0,34.2994,34.2994,34.1155,34.1155,34400.0
2015-02-27 11:00:00,40.81,40.83,40.76,40.8,23700.0,34.1155,34.1322,34.0737,34.1071,23700.0
2015-02-27 11:30:00,40.8,40.9,40.79,40.83,22000.0,34.1071,34.1907,34.0988,34.1322,22000.0
2015-02-27 12:00:00,40.83,40.86,40.82,40.84,31500.0,34.1322,34.1573,34.1239,34.1406,31500.0
2015-02-27 12:30:00,40.85,40.85,40.84,40.84,17700.0,34.1489,34.1489,34.1406,34.1406,17700.0
2015-02-27 13:00:00,40.84,40.85,40.75,40.76,61200.0,34.1406,34.1489,34.0653,34.0737,61200.0
2015-02-27 13:30:00,40.76,40.78,40.73,40.77,31900.0,34.0737,34.0904,34.0486,34.0821,31900.0
2015-02-27 14:00:00,40.78,40.8,40.72,40.75,38900.0,34.0904,34.1071,34.0403,34.0653,38900.0
2015-02-27 14:30:00,40.74,40.75,40.66,40.66,53700.0,34.057,34.0653,33.9901,33.9901,53700.0
2015-02-27 15:00:00,40.66,40.77,40.62,40.76,70100.0,33.9901,34.0821,33.9567,34.0737,70100.0
2015-02-27 15:30:00,40.76,40.76,40.69,40.71,134300.0,34.0737,34.0737,34.0152,34.0319,134300.0
2015-03-02 09:30:00,40.71,41.11,40.52,41.11,38700.0,34.2388,34.5752,34.079,34.5752,38700.0
2015-03-02 10:00:00,41.11,41.26,41.11,41.16,25600.0,34.5752,34.7014,34.5752,34.6173,25600.0
2015-03-02 10:30:00,41.16,41.18,40.92,40.94,20900.0,34.6173,34.6341,34.4154,34.4322,20900.0
2015-03-02 11:00:00,40.96,40.96,40.74,40.93,25100.0,34.4491,34.4491,34.264,34.4238,25100.0
2015-03-02 11:30:00,40.94,41.08,40.94,41.06,17800.0,34.4322,34.55,34.4322,34.5332,17800.0
2015-03-02 12:00:00,41.05,41.06,40.91,40.91,19900.0,34.5248,34.5332,34.407,34.407,19900.0
2015-03-02 12:30:00,40.92,40.94,40.88,40.93,15400.0,34.4154,34.4322,34.3818,34.4238,15400.0
2015-03-02 13:00:00,40.93,41.03,40.92,41.02,13300.0,34.4238,34.5079,34.4154,34.4995,13300.0
2015-03-02 13:30:00,41.03,41.07,40.98,41.07,13700.0,34.5079,34.5416,34.4659,34.5416,13700.0
2015-03-02 14:00:00,41.09,41.17,41.07,41.14,18400.0,34.5584,34.6257,34.5416,34.6005,18400.0
2015-03-02 14:30:00,41.15,41.16,40.99,41.01,19500.0,34.6089,34.6173,34.4743,34.4911,19500.0
2015-03-02 15:00:00,41.01,41.1,41.01,41.05,23000.0,34.4911,34.5668,34.4911,34.5248,23000.0
2015-03-02 15:30:00,41.06,41.19,41.03,41.14,84200.0,34.5332,34.6425,34.5079,34.6005,84200.0
2015-03-03 09:30:00,41.17,41.61,41.14,41.59,64900.0,34.6257,34.9957,34.6005,34.9789,64900.0
2015-03-03 10:00:00,41.56,41.63,41.5,41.53,34200.0,34.9537,35.0126,34.9032,34.9285,34200.0
2015-03-03 10:30:00,41.51,41.63,41.49,41.59,30800.0,34.9116,35.0126,34.8948,34.9789,30800.0
2015-03-03 11:00:00,41.59,41.59,41.44,41.47,48200.0,34.9789,34.9789,34.8528,34.878,48200.0
2015-03-03 11:30:00,41.46,41.46,41.36,41.42,46900.0,34.8696,34.8696,34.7855,34.8359,46900.0
2015-03-03 12:00:00,41.41,41.5,41.4,41.5,28600.0,34.8275,34.9032,34.8191,34.9032,28600.0
2015-03-03 12:30:00,41.5,41.6,41.5,41.58,11400.0,34.9032,34.9873,34.9032,34.9705,11400.0
2015-03-03 13:00:00,41.58,41.66,41.57,41.66,12600.0,34.9705,35.0378,34.9621,35.0378,12600.0
2015-03-03 13:30:00,41.66,41.7,41.61,41.63,19100.0,35.0378,35.0714,34.9957,35.0126,19100.0
2015-03-03 14:00:00,41.63,41.72,41.61,41.71,23500.0,35.0126,35.0883,34.9957,35.0798,23500.0
2015-03-03 14:30:00,41.72,41.81,41.71,41.8,36000.0,35.0883,35.164,35.0798,35.1555,36000.0
2015-03-03 15:00:00,41.81,41.81,41.69,41.69,46600.0,35.164,35.164,35.063,35.063,46600.0
2015-03-03 15:30:00,41.69,41.75,41.64,41.69,181500.0,35.063,35.1135,35.021,35.063,181500.0
2015-03-04 09:30:00,41.66,41.85,41.55,41.8,104200.0,35.0378,35.1976,34.9453,35.1555,104200.0
2015-03-04 10:00:00,41.79,41.85,41.76,41.84,33600.0,35.1471,35.1976,35.1219,35.1892,33600.0
2015-03-04 10:30:00,41.83,41.95,41.8,41.94,35900.0,35.1808,35.2817,35.1555,35.2733,35900.0
2015-03-04 11:00:00,41.94,42.2,41.94,42.12,42200.0,35.2733,35.492,35.2733,35.4247,42200.0
2015-03-04 11:30:00,42.13,42.14,41.99,42.02,49400.0,35.4331,35.4415,35.3153,35.3406,49400.0
2015-03-04 12:00:00,42.01,42.04,41.95,41.96,28600.0,35.3322,35.3574,35.2817,35.2901,28600.0
2015-03-04 12:30:00,41.97,42.06,41.85,41.85,27300.0,35.2985,35.3742,35.1976,35.1976,27300.0
2015-03-04 13:00:00,41.84,41.84,41.67,41.68,10400.0,35.1892,35.1892,35.0462,35.0546,10400.0
2015-03-04 13:30:00,41.68,41.73,41.58,41.59,11100.0,35.0546,35.0967,34.9705,34.9789,11100.0
2015-03-04 14:00:00,41.59,41.64,41.59,41.63,18300.0,34.9789,35.021,34.9789,35.0126,18300.0
2015-03-04 14:30:00,41.63,41.81,41.61,41.81,30400.0,35.0126,35.164,34.9957,35.164,30400.0
2015-03-04 15:00:00,41.81,41.81,41.7,41.8,35200.0,35.164,35.164,35.0714,35.1555,35200.0
2015-03-04 15:30:00,41.8,41.83,41.73,41.76,61900.0,35.1555,35.1808,35.0967,35.1219,61900.0
2015-03-05 09:30:00,41.78,42.01,41.66,41.69,23200.0,35.1387,35.3322,35.0378,35.063,23200.0
2015-03-05 10:00:00,41.67,41.77,41.65,41.72,10500.0,35.0462,35.1303,35.0294,35.0883,10500.0
2015-03-05 10:30:00,41.72,41.74,41.66,41.67,10700.0,35.0883,35.1051,35.0378,35.0462,10700.0
2015-03-05 11:00:00,41.66,41.66,41.59,41.62,16500.0,35.0378,35.0378,34.9789,35.0042,16500.0
2015-03-05 11:30:00,41.63,41.64,41.6,41.63,7400.0,35.0126,35.021,34.9873,35.0126,7400.0
2015-03-05 12:00:00,41.62,41.64,41.58,41.6,8800.0,35.0042,35.021,34.9705,34.9873,8800.0
2015-03-05 12:30:00,41.6,41.6,41.42,41.42,11500.0,34.9873,34.9873,34.8359,34.8359,11500.0
2015-03-05 13:00:00,41.42,41.45,41.42,41.42,19600.0,34.8359,34.8612,34.8359,34.8359,19600.0
2015-03-05 13:30:00,41.43,41.45,41.41,41.43,16900.0,34.8444,34.8612,34.8275,34.8444,16900.0
2015-03-05 14:00:00,41.43,41.45,41.42,41.43,22600.0,34.8444,34.8612,34.8359,34.8444,22600.0
2015-03-05 14:30:00,41.43,41.53,41.42,41.53,17600.0,34.8444,34.9285,34.8359,34.9285,17600.0
2015-03-05 15:00:00,41.52,41.52,41.48,41.48,14900.0,34.9201,34.9201,34.8864,34.8864,14900.0
2015-03-05 15:30:00,41.48,41.51,41.43,41.49,110700.0,34.8864,34.9116,34.8444,34.8948,110700.0
2015-03-06 09:30:00,41.45,41.75,41.38,41.39,24200.0,34.8612,35.1135,34.8023,34.8107,24200.0
2015-03-06 10:00:00,41.39,41.45,41.32,41.44,22100.0,34.8107,34.8612,34.7518,34.8528,22100.0
2015-03-06 10:30:00,41.43,41.52,41.42,41.46,27100.0,34.8444,34.9201,34.8359,34.8696,27100.0
2015-03-06 11:00:00,41.47,41.47,41.31,41.35,24500.0,34.878,34.878,34.7434,34.7771,24500.0
2015-03-06 11:30:00,41.34,41.37,41.28,41.31,69900.0,34.7687,34.7939,34.7182,34.7434,69900.0
2015-03-06 12:00:00,41.3,41.32,41.1,41.12,12700.0,34.735,34.7518,34.5668,34.5836,12700.0
2015-03-06 12:30:00,41.1,41.1,41.03,41.06,9700.0,34.5668,34.5668,34.5079,34.5332,9700.0
2015-03-06 13:00:00,41.06,41.1,40.97,41.01,26500.0,34.5332,34.5668,34.4575,34.4911,26500.0
2015-03-06 13:30:00,41.01,41.02,40.91,40.94,34500.0,34.4911,34.4995,34.407,34.4322,34500.0
2015-03-06 14:00:00,40.93,41.03,40.93,41.02,22200.0,34.4238,34.5079,34.4238,34.4995,22200.0
2015-03-06 14:30:00,41.03,41.11,41.0,41.08,27000.0,34.5079,34.5752,34.4827,34.55,27000.0
2015-03-06 15:00:00,41.07,41.23,41.06,41.18,41100.0,34.5416,34.6761,34.5332,34.6341,41100.0
2015-03-06 15:30:00,41.17,41.25,41.11,41.21,101700.0,34.6257,34.693,34.5752,34.6593,101700.0
2015-03-09 09:30:00,41.2,41.51,41.09,41.45,10900.0,34.6509,34.9116,34.5584,34.8612,10900.0
2015-03-09 10:00:00,41.43,41.56,41.34,41.39,11000.0,34.8444,34.9537,34.7687,34.8107,11000.0
2015-03-09 10:30:00,41.38,41.5,41.37,41.48,12700.0,34.8023,34.9032,34.7939,34.8864,12700.0
2015-03-09 11:00:00,41.47,41.55,41.46,41.52,12900.0,34.878,34.9453,34.8696,34.9201,12900.0
2015-03-09 11:30:00,41.52,41.56,41.49,41.49,10500.0,34.9201,34.9537,34.8948,34.8948,10500.0
2015-03-09 12:00:00,41.47,41.52,41.45,41.5,11500.0,34.878,34.9201,34.8612,34.9032,11500.0
2015-03-09 12:30:00,41.49,41.66,41.49,41.64,10000.0,34.8948,35.0378,34.8948,35.021,10000.0
2015-03-09 13:00:00,41.64,41.74,41.61,41.73,10800.0,35.021,35.1051,34.9957,35.0967,10800.0
2015-03-09 13:30:00,41.73,41.78,41.72,41.76,10700.0,35.0967,35.1387,35.0883,35.1219,10700.0
2015-03-09 14:00:00,41.75,41.75,41.66,41.67,14300.0,35.1135,35.1135,35.0378,35.0462,14300.0
2015-03-09 14:30:00,41.68,41.69,41.62,41.63,13400.0,35.0546,35.063,35.0042,35.0126,13400.0
2015-03-09 15:00:00,41.64,41.66,41.52,41.52,24000.0,35.021,35.0378,34.9201,34.9201,24000.0
2015-03-09 15:30:00,41.52,41.59,41.47,41.51,86500.0,34.9201,34.9789,34.878,34.9116,86500.0
2015-03-10 09:30:00,41.25,41.42,41.06,41.08,21300.0,34.693,34.8359,34.5332,34.55,21300.0
2015-03-10 10:00:00,41.05,41.09,40.85,40.87,26300.0,34.5248,34.5584,34.3566,34.3734,26300.0
2015-03-10 10:30:00,40.88,40.94,40.78,40.82,16500.0,34.3818,34.4322,34.2977,34.3313,16500.0
2015-03-10 11:00:00,40.82,40.9,40.76,40.76,27300.0,34.3313,34.3986,34.2809,34.2809,27300.0
2015-03-10 11:30:00,40.75,40.75,40.62,40.63,22900.0,34.2724,34.2724,34.1631,34.1715,22900.0
2015-03-10 12:00:00,40.64,40.76,40.56,40.58,19400.0,34.1799,34.2809,34.1127,34.1295,19400.0
2015-03-10 12:30:00,40.56,40.64,40.54,40.63,23900.0,34.1127,34.1799,34.0958,34.1715,23900.0
2015-03-10 13:00:00,40.63,40.69,40.6,40.62,20500.0,34.1715,34.222,34.1463,34.1631,20500.0
2015-03-10 13:30:00,40.62,40.62,40.49,40.51,27400.0,34.1631,34.1631,34.0538,34.0706,27400.0
2015-03-10 14:00:00,40.5,40.55,40.46,40.51,31700.0,34.0622,34.1042,34.0285,34.0706,31700.0
2015-03-10 14:30:00,40.49,40.52,40.42,40.45,52200.0,34.0538,34.079,33.9949,34.0201,52200.0
2015-03-10 15:00:00,40.46,40.51,40.42,40.43,62400.0,34.0285,34.0706,33.9949,34.0033,62400.0
2015-03-10 15:30:00,40.43,40.54,40.37,40.4,113600.0,34.0033,34.0958,33.9529,33.9781,113600.0
2015-03-11 09:30:00,40.55,40.67,40.25,40.37,59100.0,34.1042,34.2052,33.8519,33.9529,59100.0
2015-03-11 10:00:00,40.4,40.57,40.33,40.56,40000.0,33.9781,34.1211,33.9192,34.1127,40000.0
2015-03-11 10:30:00,40.56,40.56,40.42,40.45,33000.0,34.1127,34.1127,33.9949,34.0201,33000.0
2015-03-11 11:00:00,40.45,40.65,40.41,40.59,85500.0,34.0201,34.1883,33.9865,34.1379,85500.0
2015-03-11 11:30:00,40.6,40.82,40.54,40.74,43400.0,34.1463,34.3313,34.0958,34.264,43400.0
2015-03-11 12:00:00,40.75,40.82,40.66,40.77,23500.0,34.2724,34.3313,34.1968,34.2893,23500.0
2015-03-11 12:30:00,40.77,40.92,40.76,40.86,24600.0,34.2893,34.4154,34.2809,34.365,24600.0
2015-03-11 13:00:00,40.86,41.11,40.86,41.06,19400.0,34.365,34.5752,34.365,34.5332,19400.0
2015-03-11 13:30:00,41.04,41.04,40.85,40.92,32500.0,34.5164,34.5164,34.3566,34.4154,32500.0
2015-03-11 14:00:00,40.92,41.11,40.88,41.1,28300.0,34.4154,34.5752,34.3818,34.5668,28300.0
2015-03-11 14:30:00,41.1,41.17,41.06,41.14,28100.0,34.5668,34.6257,34.5332,34.6005,28100.0
2015-03-11 15:00:00,41.12,41.15,41.04,41.09,43000.0,34.5836,34.6089,34.5164,34.5584,43000.0
2015-03-11 15:30:00,41.08,41.27,41.05,41.25,152000.0,34.55,34.7098,34.5248,34.693,152000.0
2015-03-12 09:30:00,41.48,41.82,41.37,41.76,42200.0,34.8864,35.1724,34.7939,35.1219,42200.0
2015-03-12 10:00:00,41.75,41.77,41.47,41.52,39900.0,35.1135,35.1303,34.878,34.9201,39900.0
2015-03-12 10:30:00,41.52,41.74,41.5,41.69,34500.0,34.9201,35.1051,34.9032,35.063,34500.0
2015-03-12 11:00:00,41.7,41.83,41.69,41.8,29000.0,35.0714,35.1808,35.063,35.1555,29000.0
2015-03-12 11:30:00,41.8,41.91,41.8,41.9,38300.0,35.1555,35.2481,35.1555,35.2396,38300.0
2015-03-12 12:00:00,41.89,41.93,41.79,41.93,38500.0,35.2312,35.2649,35.1471,35.2649,38500.0
2015-03-12 12:30:00,41.93,42.0,41.79,41.8,26000.0,35.2649,35.3238,35.1471,35.1555,26000.0
2015-03-12 13:00:00,41.79,41.85,41.79,41.84,17000.0,35.1471,35.1976,35.1471,35.1892,17000.0
2015-03-12 13:30:00,41.83,41.87,41.8,41.84,12600.0,35.1808,35.2144,35.1555,35.1892,12600.0
2015-03-12 14:00:00,41.84,41.9,41.79,41.9,19300.0,35.1892,35.2396,35.1471,35.2396,19300.0
2015-03-12 14:30:00,41.89,41.92,41.86,41.92,19900.0,35.2312,35.2565,35.206,35.2565,19900.0
2015-03-12 15:00:00,41.93,42.08,41.93,42.02,47300.0,35.2649,35.391,35.2649,35.3406,47300.0
2015-03-12 15:30:00,42.02,42.09,41.93,41.96,129800.0,35.3406,35.3994,35.2649,35.2901,129800.0
2015-03-13 09:30:00,41.77,42.09,41.74,41.95,117800.0,35.1303,35.3994,35.1051,35.2817,117800.0
2015-03-13 10:00:00,41.94,41.95,41.68,41.87,25500.0,35.2733,35.2817,35.0546,35.2144,25500.0
2015-03-13 10:30:00,41.88,41.9,41.7,41.71,39100.0,35.2228,35.2396,35.0714,35.0798,39100.0
2015-03-13 11:00:00,41.71,41.85,41.66,41.79,23600.0,35.0798,35.1976,35.0378,35.1471,23600.0
2015-03-13 11:30:00,41.79,41.81,41.68,41.73,23300.0,35.1471,35.164,35.0546,35.0967,23300.0
2015-03-13 12:00:00,41.74,41.75,41.6,41.68,27400.0,35.1051,35.1135,34.9873,35.0546,27400.0
2015-03-13 12:30:00,41.69,41.77,41.61,41.75,20500.0,35.063,35.1303,34.9957,35.1135,20500.0
2015-03-13 13:00:00,41.74,42.04,41.73,41.99,40800.0,35.1051,35.3574,35.0967,35.3153,40800.0
2015-03-13 13:30:00,41.97,42.0,41.85,42.0,33600.0,35.2985,35.3238,35.1976,35.3238,33600.0
2015-03-13 14:00:00,41.99,42.0,41.75,41.76,39300.0,35.3153,35.3238,35.1135,35.1219,39300.0
2015-03-13 14:30:00,41.76,41.78,41.48,41.51,44500.0,35.1219,35.1387,34.8864,34.9116,44500.0
2015-03-13 15:00:00,41.51,41.54,41.46,41.48,64800.0,34.9116,34.9369,34.8696,34.8864,64800.0
2015-03-13 15:30:00,41.48,41.85,41.43,41.72,167100.0,34.8864,35.1976,34.8444,35.0883,167100.0
2015-03-16 09:30:00,41.97,42.11,41.73,42.06,30000.0,35.2985,35.4163,35.0967,35.3742,30000.0
2015-03-16 10:00:00,42.05,42.24,42.05,42.16,29200.0,35.3658,35.5256,35.3658,35.4583,29200.0
2015-03-16 10:30:00,42.16,42.3,42.14,42.29,28000.0,35.4583,35.5761,35.4415,35.5677,28000.0
2015-03-16 11:00:00,42.29,42.36,42.23,42.34,21200.0,35.5677,35.6265,35.5172,35.6097,21200.0
2015-03-16 11:30:00,42.35,42.39,42.28,42.3,15000.0,35.6181,35.6518,35.5592,35.5761,15000.0
2015-03-16 12:00:00,42.3,42.56,42.29,42.56,53100.0,35.5761,35.7947,35.5677,35.7947,53100.0
2015-03-16 12:30:00,42.55,42.63,42.51,42.61,26500.0,35.7863,35.8536,35.7527,35.8368,26500.0
2015-03-16 13:00:00,42.6,42.74,42.58,42.7,40300.0,35.8284,35.9461,35.8116,35.9125,40300.0
2015-03-16 13:30:00,42.71,42.82,42.6,42.72,43200.0,35.9209,36.0134,35.8284,35.9293,43200.0
2015-03-16 14:00:00,42.73,42.76,42.54,42.58,61900.0,35.9377,35.9629,35.7779,35.8116,61900.0
2015-03-16 14:30:00,42.57,42.6,42.53,42.6,41100.0,35.8031,35.8284,35.7695,35.8284,41100.0
2015-03-16 15:00:00,42.6,42.73,42.59,42.73,37100.0,35.8284,35.9377,35.82,35.9377,37100.0
2015-03-16 15:30:00,42.73,42.88,42.71,42.81,167100.0,35.9377,36.0639,35.9209,36.005,167100.0
2015-03-17 09:30:00,42.96,42.99,42.48,42.6,49700.0,36.1312,36.1564,35.7275,35.8284,49700.0
2015-03-17 10:00:00,42.6,42.73,42.59,42.73,44900.0,35.8284,35.9377,35.82,35.9377,44900.0
2015-03-17 10:30:00,42.73,42.8,42.65,42.72,21000.0,35.9377,35.9966,35.8704,35.9293,21000.0
2015-03-17 11:00:00,42.73,42.73,42.35,42.39,22800.0,35.9377,35.9377,35.6181,35.6518,22800.0
2015-03-17 11:30:00,42.4,42.55,42.39,42.51,29600.0,35.6602,35.7863,35.6518,35.7527,29600.0
2015-03-17 12:00:00,42.51,42.52,42.41,42.52,15900.0,35.7527,35.7611,35.6686,35.7611,15900.0
2015-03-17 12:30:00,42.52,42.67,42.52,42.67,14500.0,35.7611,35.8873,35.7611,35.8873,14500.0
2015-03-17 13:00:00,42.67,42.81,42.66,42.77,17500.0,35.8873,36.005,35.8788,35.9714,17500.0
2015-03-17 13:30:00,42.77,42.81,42.64,42.7,41200.0,35.9714,36.005,35.862,35.9125,41200.0
2015-03-17 14:00:00,42.71,42.83,42.65,42.82,76800.0,35.9209,36.0218,35.8704,36.0134,76800.0
2015-03-17 14:30:00,42.82,42.82,42.68,42.73,29700.0,36.0134,36.0134,35.8957,35.9377,29700.0
2015-03-17 15:00:00,42.72,42.75,42.71,42.72,31100.0,35.9293,35.9545,35.9209,35.9293,31100.0
2015-03-17 15:30:00,42.72,42.82,42.7,42.8,134400.0,35.9293,36.0134,35.9125,35.9966,134400.0
2015-03-18 09:30:00,42.79,42.79,42.52,42.69,21200.0,35.9882,35.9882,35.7611,35.9041,21200.0
2015-03-18 10:00:00,42.69,42.87,42.68,42.77,14600.0,35.9041,36.0555,35.8957,35.9714,14600.0
2015-03-18 10:30:00,42.74,42.84,42.68,42.84,16400.0,35.9461,36.0302,35.8957,36.0302,16400.0
2015-03-18 11:00:00,42.83,42.89,42.78,42.84,24200.0,36.0218,36.0723,35.9798,36.0302,24200.0
2015-03-18 11:30:00,42.85,43.0,42.85,42.88,19000.0,36.0386,36.1648,36.0386,36.0639,19000.0
2015-03-18 12:00:00,42.86,42.88,42.76,42.8,11400.0,36.047,36.0639,35.9629,35.9966,11400.0
2015-03-18 12:30:00,42.79,42.84,42.74,42.74,16500.0,35.9882,36.0302,35.9461,35.9461,16500.0
2015-03-18 13:00:00,42.74,42.86,42.69,42.79,17400.0,35.9461,36.047,35.9041,35.9882,17400.0
2015-03-18 13:30:00,42.79,43.13,42.73,43.03,31100.0,35.9882,36.2741,35.9377,36.19,31100.0
2015-03-18 14:00:00,43.03,43.38,43.03,43.15,36100.0,36.19,36.4844,36.19,36.291,36100.0
2015-03-18 14:30:00,43.17,43.29,43.16,43.24,36200.0,36.3078,36.4087,36.2994,36.3666,36200.0
2015-03-18 15:00:00,43.23,43.42,43.21,43.32,37200.0,36.3582,36.518,36.3414,36.4339,37200.0
2015-03-18 15:30:00,43.32,43.32,43.19,43.27,82100.0,36.4339,36.4339,36.3246,36.3919,82100.0
2015-03-19 09:30:00,43.1,43.17,42.94,43.05,34200.0,36.2489,36.3078,36.1143,36.2068,34200.0
2015-03-19 10:00:00,43.09,43.17,43.01,43.04,29600.0,36.2405,36.3078,36.1732,36.1984,29600.0
2015-03-19 10:30:00,43.04,43.04,42.92,42.94,26200.0,36.1984,36.1984,36.0975,36.1143,26200.0
2015-03-19 11:00:00,42.94,43.0,42.88,42.98,23400.0,36.1143,36.1648,36.0639,36.148,23400.0
2015-03-19 11:30:00,42.98,42.99,42.81,42.9,32300.0,36.148,36.1564,36.005,36.0807,32300.0
2015-03-19 12:00:00,42.91,42.91,42.83,42.84,15000.0,36.0891,36.0891,36.0218,36.0302,15000.0
2015-03-19 12:30:00,42.86,42.87,42.79,42.86,16300.0,36.047,36.0555,35.9882,36.047,16300.0
2015-03-19 13:00:00,42.87,42.9,42.79,42.88,17000.0,36.0555,36.0807,35.9882,36.0639,17000.0
2015-03-19 13:30:00,42.88,42.88,42.82,42.82,23100.0,36.0639,36.0639,36.0134,36.0134,23100.0
2015-03-19 14:00:00,42.81,42.86,42.77,42.78,28500.0,36.005,36.047,35.9714,35.9798,28500.0
2015-03-19 14:30:00,42.77,42.82,42.72,42.8,40500.0,35.9714,36.0134,35.9293,35.9966,40500.0
2015-03-19 15:00:00,42.81,42.85,42.77,42.85,40100.0,36.005,36.0386,35.9714,36.0386,40100.0
2015-03-19 15:30:00,42.84,42.91,42.75,42.86,98100.0,36.0302,36.0891,35.9545,36.047,98100.0
2015-03-20 09:30:00,43.03,43.05,42.75,42.91,111200.0,36.19,36.2068,35.9545,36.0891,111200.0
2015-03-20 10:00:00,42.89,43.03,42.82,43.03,16000.0,36.0723,36.19,36.0134,36.19,16000.0
2015-03-20 10:30:00,43.03,43.28,43.03,43.25,15900.0,36.19,36.4003,36.19,36.3751,15900.0
2015-03-20 11:00:00,43.25,43.36,43.25,43.29,19900.0,36.3751,36.4676,36.3751,36.4087,19900.0
2015-03-20 11:30:00,43.29,43.33,43.22,43.33,21500.0,36.4087,36.4423,36.3498,36.4423,21500.0
2015-03-20 12:00:00,43.34,43.41,43.31,43.31,19300.0,36.4507,36.5096,36.4255,36.4255,19300.0
2015-03-20 12:30:00,43.31,43.51,43.31,43.46,23900.0,36.4255,36.5937,36.4255,36.5517,23900.0
2015-03-20 13:00:00,43.47,43.47,43.37,43.45,23500.0,36.5601,36.5601,36.476,36.5433,23500.0
2015-03-20 13:30:00,43.47,43.58,43.46,43.53,26100.0,36.5601,36.6526,36.5517,36.6105,26100.0
2015-03-20 14:00:00,43.53,43.61,43.49,43.61,24200.0,36.6105,36.6778,36.5769,36.6778,24200.0
2015-03-20 14:30:00,43.6,43.61,43.56,43.59,28200.0,36.6694,36.6778,36.6358,36.661,28200.0
2015-03-20 15:00:00,43.6,43.8,43.59,43.76,100400.0,36.6694,36.8376,36.661,36.804,100400.0
2015-03-20 15:30:00,43.76,43.85,43.69,43.75,306200.0,36.804,36.8797,36.7451,36.7956,306200.0
2015-03-23 09:30:00,43.75,43.87,43.61,43.87,29700.0,36.7956,36.8965,36.6778,36.8965,29700.0
2015-03-23 10:00:00,43.87,44.08,43.87,43.98,22100.0,36.8965,37.0731,36.8965,36.989,22100.0
2015-03-23 10:30:00,43.96,44.29,43.96,44.25,60800.0,36.9722,37.2497,36.9722,37.2161,60800.0
2015-03-23 11:00:00,44.24,44.35,44.21,44.28,42000.0,37.2077,37.3002,37.1825,37.2413,42000.0
2015-03-23 11:30:00,44.3,44.36,44.18,44.29,28900.0,37.2581,37.3086,37.1572,37.2497,28900.0
2015-03-23 12:00:00,44.29,44.33,44.22,44.27,57600.0,37.2497,37.2834,37.1909,37.2329,57600.0
2015-03-23 12:30:00,44.27,44.35,44.24,44.33,40600.0,37.2329,37.3002,37.2077,37.2834,40600.0
2015-03-23 13:00:00,44.34,44.35,44.25,44.3,31400.0,37.2918,37.3002,37.2161,37.2581,31400.0
2015-03-23 13:30:00,44.29,44.35,44.25,44.31,101000.0,37.2497,37.3002,37.2161,37.2666,101000.0
2015-03-23 14:00:00,44.31,44.32,44.19,44.25,96600.0,37.2666,37.275,37.1656,37.2161,96600.0
2015-03-23 14:30:00,44.24,44.34,44.22,44.26,119100.0,37.2077,37.2918,37.1909,37.2245,119100.0
2015-03-23 15:00:00,44.28,44.28,44.21,44.25,102100.0,37.2413,37.2413,37.1825,37.2161,102100.0
2015-03-23 15:30:00,44.25,44.25,43.94,43.97,254600.0,37.2161,37.2161,36.9554,36.9806,254600.0
2015-03-24 09:30:00,43.98,43.98,43.68,43.8,63500.0,36.989,36.989,36.7367,36.8376,63500.0
2015-03-24 10:00:00,43.83,43.94,43.58,43.7,46000.0,36.8629,36.9554,36.6526,36.7535,46000.0
2015-03-24 10:30:00,43.71,43.86,43.64,43.83,38500.0,36.7619,36.8881,36.7031,36.8629,38500.0
2015-03-24 11:00:00,43.82,44.6,43.82,44.5,137200.0,36.8544,37.5105,36.8544,37.4264,137200.0
2015-03-24 11:30:00,44.47,44.64,44.35,44.64,96600.0,37.4011,37.5441,37.3002,37.5441,96600.0
2015-03-24 12:00:00,44.63,44.69,44.08,44.08,64600.0,37.5357,37.5862,37.0731,37.0731,64600.0
2015-03-24 12:30:00,44.08,44.1,43.96,43.98,24200.0,37.0731,37.0899,36.9722,36.989,24200.0
2015-03-24 13:00:00,43.99,44.03,43.82,43.93,31300.0,36.9974,37.0311,36.8544,36.947,31300.0
2015-03-24 13:30:00,43.92,44.0,43.89,43.97,25600.0,36.9386,37.0058,36.9133,36.9806,25600.0
2015-03-24 14:00:00,43.97,44.01,43.96,43.98,32700.0,36.9806,37.0142,36.9722,36.989,32700.0
2015-03-24 14:30:00,43.98,44.01,43.97,43.98,23500.0,36.989,37.0142,36.9806,36.989,23500.0
2015-03-24 15:00:00,43.98,44.13,43.98,44.1,94500.0,36.989,37.1152,36.989,37.0899,94500.0
2015-03-24 15:30:00,44.08,44.11,43.95,43.99,186300.0,37.0731,37.0984,36.9638,36.9974,186300.0
2015-03-25 09:30:00,44.19,44.19,43.82,44.01,62900.0,37.1656,37.1656,36.8544,37.0142,62900.0
2015-03-25 10:00:00,44.01,44.4,43.99,44.39,55300.0,37.0142,37.3423,36.9974,37.3338,55300.0
2015-03-25 10:30:00,44.38,44.54,44.37,44.53,47200.0,37.3254,37.46,37.317,37.4516,47200.0
2015-03-25 11:00:00,44.49,44.56,44.15,44.21,130500.0,37.4179,37.4768,37.132,37.1825,130500.0
2015-03-25 11:30:00,44.19,44.28,43.95,43.96,79700.0,37.1656,37.2413,36.9638,36.9722,79700.0
2015-03-25 12:00:00,43.97,44.01,43.75,43.79,75100.0,36.9806,37.0142,36.7956,36.8292,75100.0
2015-03-25 12:30:00,43.79,43.84,43.71,43.83,20300.0,36.8292,36.8713,36.7619,36.8629,20300.0
2015-03-25 13:00:00,43.83,43.88,43.72,43.82,31200.0,36.8629,36.9049,36.7703,36.8544,31200.0
2015-03-25 13:30:00,43.82,43.84,43.78,43.79,47700.0,36.8544,36.8713,36.8208,36.8292,47700.0
2015-03-25 14:00:00,43.79,43.86,43.76,43.81,72400.0,36.8292,36.8881,36.804,36.846,72400.0
2015-03-25 14:30:00,43.82,43.87,43.75,43.75,47600.0,36.8544,36.8965,36.7956,36.7956,47600.0
2015-03-25 15:00:00,43.75,43.75,43.49,43.49,70800.0,36.7956,36.7956,36.5769,36.5769,70800.0
2015-03-25 15:30:00,43.48,43.55,43.41,43.51,152400.0,36.5685,36.6274,36.5096,36.5937,152400.0
2015-03-26 09:30:00,43.23,43.38,43.12,43.32,15100.0,36.3582,36.4844,36.2657,36.4339,15100.0
2015-03-26 10:00:00,43.29,43.37,43.27,43.34,11700.0,36.4087,36.476,36.3919,36.4507,11700.0
2015-03-26 10:30:00,43.36,43.55,43.28,43.53,16100.0,36.4676,36.6274,36.4003,36.6105,16100.0
2015-03-26 11:00:00,43.54,43.66,43.43,43.65,35500.0,36.619,36.7199,36.5264,36.7115,35500.0
2015-03-26 11:30:00,43.65,43.85,43.65,43.84,30500.0,36.7115,36.8797,36.7115,36.8713,30500.0
2015-03-26 12:00:00,43.84,43.88,43.65,43.67,14600.0,36.8713,36.9049,36.7115,36.7283,14600.0
2015-03-26 12:30:00,43.67,43.78,43.67,43.77,10900.0,36.7283,36.8208,36.7283,36.8124,10900.0
2015-03-26 13:00:00,43.77,43.81,43.65,43.65,9300.0,36.8124,36.846,36.7115,36.7115,9300.0
2015-03-26 13:30:00,43.64,43.89,43.64,43.87,15400.0,36.7031,36.9133,36.7031,36.8965,15400.0
2015-03-26 14:00:00,43.86,43.88,43.74,43.74,17600.0,36.8881,36.9049,36.7872,36.7872,17600.0
2015-03-26 14:30:00,43.76,43.84,43.73,43.73,23500.0,36.804,36.8713,36.7788,36.7788,23500.0
2015-03-26 15:00:00,43.72,43.72,43.58,43.59,25400.0,36.7703,36.7703,36.6526,36.661,25400.0
2015-03-26 15:30:00,43.58,43.66,43.54,43.64,85100.0,36.6526,36.7199,36.619,36.7031,85100.0
2015-03-27 09:30:00,43.72,44.02,43.51,43.99,20600.0,36.7703,37.0227,36.5937,36.9974,20600.0
2015-03-27 10:00:00,44.05,44.1,43.76,43.81,11800.0,37.0479,37.0899,36.804,36.846,11800.0
2015-03-27 10:30:00,43.81,43.89,43.72,43.89,17500.0,36.846,36.9133,36.7703,36.9133,17500.0
2015-03-27 11:00:00,43.88,44.07,43.87,43.98,17900.0,36.9049,37.0647,36.8965,36.989,17900.0
2015-03-27 11:30:00,43.98,43.98,43.83,43.85,57000.0,36.989,36.989,36.8629,36.8797,57000.0
2015-03-27 12:00:00,43.85,43.98,43.83,43.92,15200.0,36.8797,36.989,36.8629,36.9386,15200.0
2015-03-27 12:30:00,43.93,44.08,43.85,44.07,22700.0,36.947,37.0731,36.8797,37.0647,22700.0
2015-03-27 13:00:00,44.07,44.16,44.05,44.13,19300.0,37.0647,37.1404,37.0479,37.1152,19300.0
2015-03-27 13:30:00,44.12,44.26,44.08,44.24,39200.0,37.1068,37.2245,37.0731,37.2077,39200.0
2015-03-27 14:00:00,44.24,44.34,44.22,44.34,37600.0,37.2077,37.2918,37.1909,37.2918,37600.0
2015-03-27 14:30:00,44.33,44.42,44.33,44.41,37400.0,37.2834,37.3591,37.2834,37.3507,37400.0
2015-03-27 15:00:00,44.41,44.43,44.28,44.29,37000.0,37.3507,37.3675,37.2413,37.2497,37000.0
2015-03-27 15:30:00,44.31,44.49,44.3,44.41,122900.0,37.2666,37.4179,37.2581,37.3507,122900.0
2015-03-30 09:30:00,44.58,44.97,44.58,44.82,61900.0,37.4936,37.8216,37.4936,37.6955,61900.0
2015-03-30 10:00:00,44.8,44.8,44.57,44.61,44500.0,37.6787,37.6787,37.4852,37.5189,44500.0
2015-03-30 10:30:00,44.59,44.64,44.54,44.6,27500.0,37.5021,37.5441,37.46,37.5105,27500.0
2015-03-30 11:00:00,44.61,44.62,44.46,44.52,39600.0,37.5189,37.5273,37.3927,37.4432,39600.0
2015-03-30 11:30:00,44.52,44.64,44.5,44.64,34500.0,37.4432,37.5441,37.4264,37.5441,34500.0
2015-03-30 12:00:00,44.65,44.88,44.62,44.76,51200.0,37.5525,37.746,37.5273,37.645,51200.0
2015-03-30 12:30:00,44.74,44.9,44.67,44.74,34800.0,37.6282,37.7628,37.5693,37.6282,34800.0
2015-03-30 13:00:00,44.73,44.81,44.66,44.68,30500.0,37.6198,37.6871,37.5609,37.5777,30500.0
2015-03-30 13:30:00,44.69,44.75,44.67,44.71,23700.0,37.5862,37.6366,37.5693,37.603,23700.0
2015-03-30 14:00:00,44.72,44.77,44.66,44.66,26100.0,37.6114,37.6534,37.5609,37.5609,26100.0
2015-03-30 14:30:00,44.66,44.73,44.63,44.7,30000.0,37.5609,37.6198,37.5357,37.5946,30000.0
2015-03-30 15:00:00,44.68,44.69,44.6,44.61,42900.0,37.5777,37.5862,37.5105,37.5189,42900.0
2015-03-30 15:30:00,44.6,44.71,44.54,44.69,151500.0,37.5105,37.603,37.46,37.5862,151500.0
2015-03-31 09:30:00,44.92,45.3,44.67,45.06,75800.0,37.7796,38.0992,37.5693,37.8973,75800.0
2015-03-31 10:00:00,45.08,45.11,44.97,44.99,44700.0,37.9142,37.9394,37.8216,37.8385,44700.0
2015-03-31 10:30:00,45.0,45.09,44.89,45.07,51000.0,37.8469,37.9226,37.7544,37.9058,51000.0
2015-03-31 11:00:00,45.07,45.24,44.98,45.22,56900.0,37.9058,38.0487,37.8301,38.0319,56900.0
2015-03-31 11:30:00,45.21,45.21,44.87,44.87,48400.0,38.0235,38.0235,37.7375,37.7375,48400.0
2015-03-31 12:00:00,44.86,44.9,44.77,44.88,24600.0,37.7291,37.7628,37.6534,37.746,24600.0
2015-03-31 12:30:00,44.88,45.06,44.88,45.04,32800.0,37.746,37.8973,37.746,37.8805,32800.0
2015-03-31 13:00:00,45.05,45.1,44.97,45.01,32300.0,37.8889,37.931,37.8216,37.8553,32300.0
2015-03-31 13:30:00,45.01,45.13,44.97,45.0,40300.0,37.8553,37.9562,37.8216,37.8469,40300.0
2015-03-31 14:00:00,45.0,45.13,45.0,45.1,43200.0,37.8469,37.9562,37.8469,37.931,43200.0
2015-03-31 14:30:00,45.09,45.1,45.02,45.05,44800.0,37.9226,37.931,37.8637,37.8889,44800.0
2015-03-31 15:00:00,45.05,45.07,44.94,45.01,53900.0,37.8889,37.9058,37.7964,37.8553,53900.0
2015-03-31 15:30:00,45.0,45.17,44.96,45.06,144900.0,37.8469,37.9899,37.8132,37.8973,144900.0
2015-04-01 09:30:00,44.91,45.16,44.22,44.22,87200.0,37.7712,37.9814,37.1909,37.1909,87200.0
2015-04-01 10:00:00,44.21,44.39,44.11,44.39,74600.0,37.1825,37.3338,37.0984,37.3338,74600.0
2015-04-01 10:30:00,44.39,44.57,44.23,44.44,29300.0,37.3338,37.4852,37.1993,37.3759,29300.0
2015-04-01 11:00:00,44.44,44.48,44.34,44.34,23800.0,37.3759,37.4095,37.2918,37.2918,23800.0
2015-04-01 11:30:00,44.33,44.37,44.19,44.19,21600.0,37.2834,37.317,37.1656,37.1656,21600.0
2015-04-01 12:00:00,44.18,44.18,44.01,44.09,47100.0,37.1572,37.1572,37.0142,37.0815,47100.0
2015-04-01 12:30:00,44.08,44.08,43.95,43.98,28800.0,37.0731,37.0731,36.9638,36.989,28800.0
2015-04-01 13:00:00,43.98,44.16,43.97,44.09,67800.0,36.989,37.1404,36.9806,37.0815,67800.0
2015-04-01 13:30:00,44.08,44.33,44.08,44.31,40200.0,37.0731,37.2834,37.0731,37.2666,40200.0
2015-04-01 14:00:00,44.31,44.4,44.31,44.34,22000.0,37.2666,37.3423,37.2666,37.2918,22000.0
2015-04-01 14:30:00,44.32,44.32,44.17,44.23,22500.0,37.275,37.275,37.1488,37.1993,22500.0
2015-04-01 15:00:00,44.23,44.33,44.15,44.29,50700.0,37.1993,37.2834,37.132,37.2497,50700.0
2015-04-01 15:30:00,44.29,44.35,44.2,44.33,126600.0,37.2497,37.3002,37.174,37.2834,126600.0
2015-04-02 09:30:00,44.53,44.92,44.39,44.81,74500.0,37.4516,37.7796,37.3338,37.6871,74500.0
2015-04-02 10:00:00,44.84,44.89,44.61,44.64,77100.0,37.7123,37.7544,37.5189,37.5441,77100.0
2015-04-02 10:30:00,44.62,44.72,44.48,44.54,71000.0,37.5273,37.6114,37.4095,37.46,71000.0
2015-04-02 11:00:00,44.55,44.79,44.54,44.75,39300.0,37.4684,37.6703,37.46,37.6366,39300.0
2015-04-02 11:30:00,44.77,44.8,44.69,44.71,29000.0,37.6534,37.6787,37.5862,37.603,29000.0
2015-04-02 12:00:00,44.7,44.74,44.65,44.7,24200.0,37.5946,37.6282,37.5525,37.5946,24200.0
2015-04-02 12:30:00,44.7,44.8,44.66,44.7,48000.0,37.5946,37.6787,37.5609,37.5946,48000.0
2015-04-02 13:00:00,44.7,44.77,44.58,44.74,48600.0,37.5946,37.6534,37.4936,37.6282,48600.0
2015-04-02 13:30:00,44.75,44.75,44.64,44.66,26400.0,37.6366,37.6366,37.5441,37.5609,26400.0
2015-04-02 14:00:00,44.65,44.7,44.63,44.65,37700.0,37.5525,37.5946,37.5357,37.5525,37700.0
2015-04-02 14:30:00,44.64,44.64,44.52,44.54,34800.0,37.5441,37.5441,37.4432,37.46,34800.0
2015-04-02 15:00:00,44.53,44.55,44.27,44.41,107900.0,37.4516,37.4684,37.2329,37.3507,107900.0
2015-04-02 15:30:00,44.42,44.69,44.38,44.59,180200.0,37.3591,37.5862,37.3254,37.5021,180200.0
2015-04-06 09:30:00,44.35,44.97,44.3,44.89,33600.0,37.3002,37.8216,37.2581,37.7544,33600.0
2015-04-06 10:00:00,44.89,45.09,44.79,45.04,30500.0,37.7544,37.9226,37.6703,37.8805,30500.0
2015-04-06 10:30:00,45.07,45.15,45.03,45.09,32700.0,37.9058,37.973,37.8721,37.9226,32700.0
2015-04-06 11:00:00,45.08,45.25,45.08,45.15,45100.0,37.9142,38.0571,37.9142,37.973,45100.0
2015-04-06 11:30:00,45.15,45.23,45.1,45.15,36200.0,37.973,38.0403,37.931,37.973,36200.0
2015-04-06 12:00:00,45.15,45.38,45.15,45.3,30000.0,37.973,38.1665,37.973,38.0992,30000.0
2015-04-06 12:30:00,45.29,45.32,45.24,45.31,19900.0,38.0908,38.116,38.0487,38.1076,19900.0
2015-04-06 13:00:00,45.32,45.41,45.31,45.41,25200.0,38.116,38.1917,38.1076,38.1917,25200.0
2015-04-06 13:30:00,45.4,45.4,45.29,45.37,27300.0,38.1833,38.1833,38.0908,38.1581,27300.0
2015-04-06 14:00:00,45.38,45.44,45.27,45.29,73800.0,38.1665,38.2169,38.074,38.0908,73800.0
2015-04-06 14:30:00,45.3,45.41,45.3,45.34,32300.0,38.0992,38.1917,38.0992,38.1328,32300.0
2015-04-06 15:00:00,45.35,45.35,45.21,45.28,49800.0,38.1412,38.1412,38.0235,38.0824,49800.0
2015-04-06 15:30:00,45.29,45.68,45.28,45.52,412400.0,38.0908,38.4188,38.0824,38.2842,412400.0
2015-04-07 09:30:00,45.57,45.57,44.98,45.0,36300.0,38.3263,38.3263,37.8301,37.8469,36300.0
2015-04-07 10:00:00,45.01,45.09,44.88,44.96,37400.0,37.8553,37.9226,37.746,37.8132,37400.0
2015-04-07 10:30:00,44.97,45.0,44.81,44.83,38300.0,37.8216,37.8469,37.6871,37.7039,38300.0
2015-04-07 11:00:00,44.8,44.83,44.75,44.8,25700.0,37.6787,37.7039,37.6366,37.6787,25700.0
2015-04-07 11:30:00,44.8,44.82,44.64,44.64,35800.0,37.6787,37.6955,37.5441,37.5441,35800.0
2015-04-07 12:00:00,44.63,44.71,44.58,44.64,27500.0,37.5357,37.603,37.4936,37.5441,27500.0
2015-04-07 12:30:00,44.64,44.65,44.53,44.6,19700.0,37.5441,37.5525,37.4516,37.5105,19700.0
2015-04-07 13:00:00,44.59,44.66,44.58,44.65,22300.0,37.5021,37.5609,37.4936,37.5525,22300.0
2015-04-07 13:30:00,44.65,44.66,44.34,44.35,53100.0,37.5525,37.5609,37.2918,37.3002,53100.0
2015-04-07 14:00:00,44.37,44.48,44.3,44.39,47800.0,37.317,37.4095,37.2581,37.3338,47800.0
2015-04-07 14:30:00,44.4,44.43,44.26,44.36,61600.0,37.3423,37.3675,37.2245,37.3086,61600.0
2015-04-07 15:00:00,44.35,44.4,44.12,44.15,64300.0,37.3002,37.3423,37.1068,37.132,64300.0
2015-04-07 15:30:00,44.16,44.21,43.89,43.91,312500.0,37.1404,37.1825,36.9133,36.9301,312500.0
2015-04-08 09:30:00,43.21,43.64,43.04,43.26,192900.0,36.3414,36.7031,36.1984,36.3835,192900.0
2015-04-08 10:00:00,43.26,43.48,43.21,43.35,72400.0,36.3835,36.5685,36.3414,36.4592,72400.0
2015-04-08 10:30:00,43.35,43.48,43.28,43.45,75400.0,36.4592,36.5685,36.4003,36.5433,75400.0
2015-04-08 11:00:00,43.48,43.77,43.48,43.57,105900.0,36.5685,36.8124,36.5685,36.6442,105900.0
2015-04-08 11:30:00,43.57,43.7,43.57,43.64,48300.0,36.6442,36.7535,36.6442,36.7031,48300.0
2015-04-08 12:00:00,43.65,43.66,43.5,43.64,78100.0,36.7115,36.7199,36.5853,36.7031,78100.0
2015-04-08 12:30:00,43.63,43.66,43.37,43.49,160600.0,36.6947,36.7199,36.476,36.5769,160600.0
2015-04-08 13:00:00,43.5,43.5,42.88,43.2,227300.0,36.5853,36.5853,36.0639,36.333,227300.0
2015-04-08 13:30:00,43.22,43.6,43.2,43.4,81600.0,36.3498,36.6694,36.333,36.5012,81600.0
2015-04-08 14:00:00,43.42,43.61,43.31,43.6,89100.0,36.518,36.6778,36.4255,36.6694,89100.0
2015-04-08 14:30:00,43.59,43.67,43.56,43.63,69300.0,36.661,36.7283,36.6358,36.6947,69300.0
2015-04-08 15:00:00,43.62,43.65,43.54,43.63,74600.0,36.6862,36.7115,36.619,36.6947,74600.0
2015-04-08 15:30:00,43.63,43.73,43.57,43.7,275000.0,36.6947,36.7788,36.6442,36.7535,275000.0
2015-04-09 09:30:00,43.66,43.7,43.16,43.21,113600.0,36.7199,36.7535,36.2994,36.3414,113600.0
2015-04-09 10:00:00,43.22,43.22,42.63,42.89,174800.0,36.3498,36.3498,35.8536,36.0723,174800.0
2015-04-09 10:30:00,42.91,42.95,42.77,42.9,103600.0,36.0891,36.1227,35.9714,36.0807,103600.0
2015-04-09 11:00:00,42.9,43.01,42.83,42.92,33500.0,36.0807,36.1732,36.0218,36.0975,33500.0
2015-04-09 11:30:00,42.95,43.01,42.9,43.0,68300.0,36.1227,36.1732,36.0807,36.1648,68300.0
2015-04-09 12:00:00,43.0,43.0,42.94,42.98,51800.0,36.1648,36.1648,36.1143,36.148,51800.0
2015-04-09 12:30:00,42.98,43.01,42.93,43.0,62100.0,36.148,36.1732,36.1059,36.1648,62100.0
2015-04-09 13:00:00,43.0,43.11,42.98,43.11,55900.0,36.1648,36.2573,36.148,36.2573,55900.0
2015-04-09 13:30:00,43.12,43.29,43.12,43.25,32900.0,36.2657,36.4087,36.2657,36.3751,32900.0
2015-04-09 14:00:00,43.25,43.49,43.22,43.49,45000.0,36.3751,36.5769,36.3498,36.5769,45000.0
2015-04-09 14:30:00,43.5,43.59,43.44,43.59,33600.0,36.5853,36.661,36.5349,36.661,33600.0
2015-04-09 15:00:00,43.58,43.66,43.55,43.6,34000.0,36.6526,36.7199,36.6274,36.6694,34000.0
2015-04-09 15:30:00,43.61,43.61,43.48,43.5,157900.0,36.6778,36.6778,36.5685,36.5853,157900.0
2015-04-10 09:30:00,43.65,43.7,43.5,43.68,58500.0,36.7115,36.7535,36.5853,36.7367,58500.0
2015-04-10 10:00:00,43.69,43.71,43.65,43.69,60000.0,36.7451,36.7619,36.7115,36.7451,60000.0
2015-04-10 10:30:00,43.7,43.7,43.57,43.65,50600.0,36.7535,36.7535,36.6442,36.7115,50600.0
2015-04-10 11:00:00,43.64,43.7,43.62,43.66,38800.0,36.7031,36.7535,36.6862,36.7199,38800.0
2015-04-10 11:30:00,43.66,43.67,43.6,43.64,26600.0,36.7199,36.7283,36.6694,36.7031,26600.0
2015-04-10 12:00:00,43.65,43.65,43.63,43.63,14200.0,36.7115,36.7115,36.6947,36.6947,14200.0
2015-04-10 12:30:00,43.64,43.68,43.63,43.65,18000.0,36.7031,36.7367,36.6947,36.7115,18000.0
2015-04-10 13:00:00,43.66,43.71,43.65,43.67,32400.0,36.7199,36.7619,36.7115,36.7283,32400.0
2015-04-10 13:30:00,43.68,43.68,43.65,43.66,16400.0,36.7367,36.7367,36.7115,36.7199,16400.0
2015-04-10 14:00:00,43.66,43.7,43.66,43.69,31900.0,36.7199,36.7535,36.7199,36.7451,31900.0
2015-04-10 14:30:00,43.69,43.7,43.62,43.68,52400.0,36.7451,36.7535,36.6862,36.7367,52400.0
2015-04-10 15:00:00,43.69,43.7,43.67,43.67,39400.0,36.7451,36.7535,36.7283,36.7283,39400.0
2015-04-10 15:30:00,43.69,43.7,43.63,43.65,86800.0,36.7451,36.7535,36.6947,36.7115,86800.0
2015-04-13 09:30:00,43.5,43.5,42.82,43.24,52500.0,36.5853,36.5853,36.0134,36.3666,52500.0
2015-04-13 10:00:00,43.23,43.24,43.03,43.06,26400.0,36.3582,36.3666,36.19,36.2153,26400.0
2015-04-13 10:30:00,43.07,43.1,42.92,42.93,40400.0,36.2237,36.2489,36.0975,36.1059,40400.0
2015-04-13 11:00:00,42.93,42.95,42.76,42.8,54900.0,36.1059,36.1227,35.9629,35.9966,54900.0
2015-04-13 11:30:00,42.8,43.0,42.8,42.99,29900.0,35.9966,36.1648,35.9966,36.1564,29900.0
2015-04-13 12:00:00,42.99,43.02,42.9,42.94,17400.0,36.1564,36.1816,36.0807,36.1143,17400.0
2015-04-13 12:30:00,42.93,42.99,42.89,42.91,19200.0,36.1059,36.1564,36.0723,36.0891,19200.0
2015-04-13 13:00:00,42.92,42.92,42.71,42.71,29000.0,36.0975,36.0975,35.9209,35.9209,29000.0
2015-04-13 13:30:00,42.73,42.8,42.7,42.79,29400.0,35.9377,35.9966,35.9125,35.9882,29400.0
2015-04-13 14:00:00,42.81,42.93,42.8,42.89,28800.0,36.005,36.1059,35.9966,36.0723,28800.0
2015-04-13 14:30:00,42.9,42.92,42.65,42.67,37100.0,36.0807,36.0975,35.8704,35.8873,37100.0
2015-04-13 15:00:00,42.67,42.71,42.53,42.53,60600.0,35.8873,35.9209,35.7695,35.7695,60600.0
2015-04-13 15:30:00,42.52,42.6,42.47,42.54,204600.0,35.7611,35.8284,35.719,35.7779,204600.0
2015-04-14 09:30:00,42.58,42.75,42.41,42.51,47800.0,35.8116,35.9545,35.6686,35.7527,47800.0
2015-04-14 10:00:00,42.52,42.55,42.33,42.5,18300.0,35.7611,35.7863,35.6013,35.7443,18300.0
2015-04-14 10:30:00,42.48,42.53,42.35,42.52,24800.0,35.7275,35.7695,35.6181,35.7611,24800.0
2015-04-14 11:00:00,42.52,42.79,42.46,42.76,19000.0,35.7611,35.9882,35.7106,35.9629,19000.0
2015-04-14 11:30:00,42.79,42.82,42.7,42.77,23400.0,35.9882,36.0134,35.9125,35.9714,23400.0
2015-04-14 12:00:00,42.78,42.85,42.77,42.78,35200.0,35.9798,36.0386,35.9714,35.9798,35200.0
2015-04-14 12:30:00,42.79,42.87,42.78,42.8,19600.0,35.9882,36.0555,35.9798,35.9966,19600.0
2015-04-14 13:00:00,42.79,42.8,42.65,42.73,15700.0,35.9882,35.9966,35.8704,35.9377,15700.0
2015-04-14 13:30:00,42.73,42.77,42.67,42.73,17500.0,35.9377,35.9714,35.8873,35.9377,17500.0
2015-04-14 14:00:00,42.72,43.01,42.71,43.01,34100.0,35.9293,36.1732,35.9209,36.1732,34100.0
2015-04-14 14:30:00,43.01,43.01,42.74,42.83,32100.0,36.1732,36.1732,35.9461,36.0218,32100.0
2015-04-14 15:00:00,42.83,42.86,42.76,42.81,40700.0,36.0218,36.047,35.9629,36.005,40700.0
2015-04-14 15:30:00,42.81,42.84,42.69,42.73,141600.0,36.005,36.0302,35.9041,35.9377,141600.0
2015-04-15 09:30:00,42.83,43.28,42.73,43.25,35000.0,36.0218,36.4003,35.9377,36.3751,35000.0
2015-04-15 10:00:00,43.2,43.23,43.09,43.17,13200.0,36.333,36.3582,36.2405,36.3078,13200.0
2015-04-15 10:30:00,43.16,43.26,43.14,43.19,17000.0,36.2994,36.3835,36.2825,36.3246,17000.0
2015-04-15 11:00:00,43.19,43.24,43.06,43.06,21700.0,36.3246,36.3666,36.2153,36.2153,21700.0
2015-04-15 11:30:00,43.06,43.21,43.0,43.21,18900.0,36.2153,36.3414,36.1648,36.3414,18900.0
2015-04-15 12:00:00,43.23,43.23,43.08,43.12,20300.0,36.3582,36.3582,36.2321,36.2657,20300.0
2015-04-15 12:30:00,43.12,43.15,43.09,43.15,11400.0,36.2657,36.291,36.2405,36.291,11400.0
2015-04-15 13:00:00,43.14,43.17,43.11,43.14,16900.0,36.2825,36.3078,36.2573,36.2825,16900.0
2015-04-15 13:30:00,43.12,43.14,43.08,43.1,19700.0,36.2657,36.2825,36.2321,36.2489,19700.0
2015-04-15 14:00:00,43.11,43.14,43.09,43.09,20700.0,36.2573,36.2825,36.2405,36.2405,20700.0
2015-04-15 14:30:00,43.1,43.1,43.05,43.08,16800.0,36.2489,36.2489,36.2068,36.2321,16800.0
2015-04-15 15:00:00,43.08,43.1,43.05,43.05,30200.0,36.2321,36.2489,36.2068,36.2068,30200.0
2015-04-15 15:30:00,43.05,43.11,42.95,43.07,126300.0,36.2068,36.2573,36.1227,36.2237,126300.0
2015-04-16 09:30:00,43.1,43.16,42.83,42.84,23000.0,36.2489,36.2994,36.0218,36.0302,23000.0
2015-04-16 10:00:00,42.85,42.98,42.84,42.94,12300.0,36.0386,36.148,36.0302,36.1143,12300.0
2015-04-16 10:30:00,42.93,43.01,42.92,42.97,7200.0,36.1059,36.1732,36.0975,36.1396,7200.0
2015-04-16 11:00:00,42.97,43.0,42.95,42.95,26200.0,36.1396,36.1648,36.1227,36.1227,26200.0
2015-04-16 11:30:00,42.94,42.95,42.82,42.86,17100.0,36.1143,36.1227,36.0134,36.047,17100.0
2015-04-16 12:00:00,42.86,42.97,42.85,42.95,9600.0,36.047,36.1396,36.0386,36.1227,9600.0
2015-04-16 12:30:00,42.95,43.09,42.95,43.06,21800.0,36.1227,36.2405,36.1227,36.2153,21800.0
2015-04-16 13:00:00,43.07,43.1,43.03,43.07,10100.0,36.2237,36.2489,36.19,36.2237,10100.0
2015-04-16 13:30:00,43.06,43.14,43.05,43.13,10100.0,36.2153,36.2825,36.2068,36.2741,10100.0
2015-04-16 14:00:00,43.13,43.19,43.08,43.19,14300.0,36.2741,36.3246,36.2321,36.3246,14300.0
2015-04-16 14:30:00,43.21,43.32,43.18,43.3,49700.0,36.3414,36.4339,36.3162,36.4171,49700.0
2015-04-16 15:00:00,43.29,43.33,43.25,43.25,36800.0,36.4087,36.4423,36.3751,36.3751,36800.0
2015-04-16 15:30:00,43.25,43.4,43.24,43.29,116900.0,36.3751,36.5012,36.3666,36.4087,116900.0
2015-04-17 09:30:00,43.08,43.08,42.72,42.81,64100.0,36.2321,36.2321,35.9293,36.005,64100.0
2015-04-17 10:00:00,42.81,42.81,42.52,42.62,34400.0,36.005,36.005,35.7611,35.8452,34400.0
2015-04-17 10:30:00,42.61,42.82,42.61,42.79,23000.0,35.8368,36.0134,35.8368,35.9882,23000.0
2015-04-17 11:00:00,42.77,42.87,42.66,42.87,16300.0,35.9714,36.0555,35.8788,36.0555,16300.0
2015-04-17 11:30:00,42.86,42.88,42.76,42.82,16100.0,36.047,36.0639,35.9629,36.0134,16100.0
2015-04-17 12:00:00,42.82,42.88,42.8,42.82,12000.0,36.0134,36.0639,35.9966,36.0134,12000.0
2015-04-17 12:30:00,42.83,42.86,42.78,42.8,25300.0,36.0218,36.047,35.9798,35.9966,25300.0
2015-04-17 13:00:00,42.79,42.81,42.74,42.76,11400.0,35.9882,36.005,35.9461,35.9629,11400.0
2015-04-17 13:30:00,42.76,42.82,42.71,42.73,19200.0,35.9629,36.0134,35.9209,35.9377,19200.0
2015-04-17 14:00:00,42.74,42.8,42.72,42.78,16600.0,35.9461,35.9966,35.9293,35.9798,16600.0
2015-04-17 14:30:00,42.77,42.78,42.68,42.72,21400.0,35.9714,35.9798,35.8957,35.9293,21400.0
2015-04-17 15:00:00,42.72,42.74,42.67,42.71,27000.0,35.9293,35.9461,35.8873,35.9209,27000.0
2015-04-17 15:30:00,42.7,42.81,42.69,42.79,92600.0,35.9125,36.005,35.9041,35.9882,92600.0
2015-04-20 09:30:00,42.86,43.34,42.64,43.26,71900.0,36.047,36.4507,35.862,36.3835,71900.0
2015-04-20 10:00:00,43.29,43.29,43.09,43.12,45400.0,36.4087,36.4087,36.2405,36.2657,45400.0
2015-04-20 10:30:00,43.13,43.19,43.11,43.17,23100.0,36.2741,36.3246,36.2573,36.3078,23100.0
2015-04-20 11:00:00,43.17,43.23,43.16,43.21,14900.0,36.3078,36.3582,36.2994,36.3414,14900.0
2015-04-20 11:30:00,43.22,43.26,43.19,43.24,9300.0,36.3498,36.3835,36.3246,36.3666,9300.0
2015-04-20 12:00:00,43.25,43.27,43.19,43.25,16900.0,36.3751,36.3919,36.3246,36.3751,16900.0
2015-04-20 12:30:00,43.25,43.27,43.21,43.25,18700.0,36.3751,36.3919,36.3414,36.3751,18700.0
2015-04-20 13:00:00,43.25,43.27,43.21,43.27,14700.0,36.3751,36.3919,36.3414,36.3919,14700.0
2015-04-20 13:30:00,43.27,43.29,43.24,43.25,26200.0,36.3919,36.4087,36.3666,36.3751,26200.0
2015-04-20 14:00:00,43.26,43.26,43.16,43.19,18400.0,36.3835,36.3835,36.2994,36.3246,18400.0
2015-04-20 14:30:00,43.19,43.23,43.16,43.2,15700.0,36.3246,36.3582,36.2994,36.333,15700.0
2015-04-20 15:00:00,43.21,43.22,43.06,43.06,35400.0,36.3414,36.3498,36.2153,36.2153,35400.0
2015-04-20 15:30:00,43.07,43.09,42.93,42.97,85600.0,36.2237,36.2405,36.1059,36.1396,85600.0
2015-04-21 09:30:00,43.31,43.31,42.86,42.86,41000.0,36.4255,36.4255,36.047,36.047,41000.0
2015-04-21 10:00:00,42.88,42.93,42.8,42.87,26300.0,36.0639,36.1059,35.9966,36.0555,26300.0
2015-04-21 10:30:00,42.86,43.1,42.85,43.01,16900.0,36.047,36.2489,36.0386,36.1732,16900.0
2015-04-21 11:00:00,43.01,43.14,42.99,43.01,23100.0,36.1732,36.2825,36.1564,36.1732,23100.0
2015-04-21 11:30:00,43.01,43.02,42.98,42.99,21900.0,36.1732,36.1816,36.148,36.1564,21900.0
2015-04-21 12:00:00,42.98,43.04,42.96,43.02,17800.0,36.148,36.1984,36.1312,36.1816,17800.0
2015-04-21 12:30:00,43.01,43.03,42.86,42.93,20200.0,36.1732,36.19,36.047,36.1059,20200.0
2015-04-21 13:00:00,42.92,42.94,42.88,42.9,21700.0,36.0975,36.1143,36.0639,36.0807,21700.0
2015-04-21 13:30:00,42.9,42.94,42.86,42.88,19700.0,36.0807,36.1143,36.047,36.0639,19700.0
2015-04-21 14:00:00,42.87,42.97,42.84,42.93,24700.0,36.0555,36.1396,36.0302,36.1059,24700.0
2015-04-21 14:30:00,42.94,42.95,42.9,42.94,35700.0,36.1143,36.1227,36.0807,36.1143,35700.0
2015-04-21 15:00:00,42.94,42.97,42.86,42.87,42000.0,36.1143,36.1396,36.047,36.0555,42000.0
2015-04-21 15:30:00,42.87,42.91,42.82,42.85,156300.0,36.0555,36.0891,36.0134,36.0386,156300.0
2015-04-22 09:30:00,42.99,43.08,42.71,42.76,18800.0,36.1564,36.2321,35.9209,35.9629,18800.0
2015-04-22 10:00:00,42.76,42.85,42.72,42.78,11100.0,35.9629,36.0386,35.9293,35.9798,11100.0
2015-04-22 10:30:00,42.79,42.81,42.71,42.76,16100.0,35.9882,36.005,35.9209,35.9629,16100.0
2015-04-22 11:00:00,42.76,42.95,42.76,42.95,8400.0,35.9629,36.1227,35.9629,36.1227,8400.0
2015-04-22 11:30:00,42.92,42.95,42.73,42.77,13600.0,36.0975,36.1227,35.9377,35.9714,13600.0
2015-04-22 12:00:00,42.77,42.83,42.72,42.83,13000.0,35.9714,36.0218,35.9293,36.0218,13000.0
2015-04-22 12:30:00,42.83,42.84,42.77,42.8,14900.0,36.0218,36.0302,35.9714,35.9966,14900.0
2015-04-22 13:00:00,42.8,42.81,42.76,42.8,12800.0,35.9966,36.005,35.9629,35.9966,12800.0
2015-04-22 13:30:00,42.79,42.82,42.73,42.8,15600.0,35.9882,36.0134,35.9377,35.9966,15600.0
2015-04-22 14:00:00,42.8,42.86,42.8,42.84,20300.0,35.9966,36.047,35.9966,36.0302,20300.0
2015-04-22 14:30:00,42.84,42.92,42.8,42.8,17900.0,36.0302,36.0975,35.9966,35.9966,17900.0
2015-04-22 15:00:00,42.8,42.87,42.75,42.84,31500.0,35.9966,36.0555,35.9545,36.0302,31500.0
2015-04-22 15:30:00,42.84,42.84,42.76,42.83,90600.0,36.0302,36.0302,35.9629,36.0218,90600.0
2015-04-23 09:30:00,42.8,42.85,42.61,42.81,28400.0,35.9966,36.0386,35.8368,36.005,28400.0
2015-04-23 10:00:00,42.81,42.83,42.62,42.72,19200.0,36.005,36.0218,35.8452,35.9293,19200.0
2015-04-23 10:30:00,42.73,43.07,42.73,43.07,45000.0,35.9377,36.2237,35.9377,36.2237,45000.0
2015-04-23 11:00:00,43.09,43.13,42.98,43.0,27100.0,36.2405,36.2741,36.148,36.1648,27100.0
2015-04-23 11:30:00,43.01,43.09,42.97,43.09,18200.0,36.1732,36.2405,36.1396,36.2405,18200.0
2015-04-23 12:00:00,43.09,43.12,43.05,43.12,18200.0,36.2405,36.2657,36.2068,36.2657,18200.0
2015-04-23 12:30:00,43.13,43.41,43.13,43.31,50300.0,36.2741,36.5096,36.2741,36.4255,50300.0
2015-04-23 13:00:00,43.31,43.37,43.27,43.28,18200.0,36.4255,36.476,36.3919,36.4003,18200.0
2015-04-23 13:30:00,43.29,43.3,43.24,43.27,15000.0,36.4087,36.4171,36.3666,36.3919,15000.0
2015-04-23 14:00:00,43.28,43.34,43.25,43.34,17500.0,36.4003,36.4507,36.3751,36.4507,17500.0
2015-04-23 14:30:00,43.34,43.51,43.33,43.51,105600.0,36.4507,36.5937,36.4423,36.5937,105600.0
2015-04-23 15:00:00,43.51,43.66,43.47,43.47,81200.0,36.5937,36.7199,36.5601,36.5601,81200.0
2015-04-23 15:30:00,43.5,43.5,43.33,43.38,73700.0,36.5853,36.5853,36.4423,36.4844,73700.0
2015-04-24 09:30:00,43.57,43.57,43.33,43.4,15000.0,36.6442,36.6442,36.4423,36.5012,15000.0
2015-04-24 10:00:00,43.38,43.41,43.29,43.41,9500.0,36.4844,36.5096,36.4087,36.5096,9500.0
2015-04-24 10:30:00,43.41,43.65,43.41,43.64,13700.0,36.5096,36.7115,36.5096,36.7031,13700.0
2015-04-24 11:00:00,43.63,43.72,43.59,43.61,40600.0,36.6947,36.7703,36.661,36.6778,40600.0
2015-04-24 11:30:00,43.63,43.72,43.61,43.62,10800.0,36.6947,36.7703,36.6778,36.6862,10800.0
2015-04-24 12:00:00,43.61,43.63,43.58,43.6,9900.0,36.6778,36.6947,36.6526,36.6694,9900.0
2015-04-24 12:30:00,43.59,43.61,43.46,43.52,10100.0,36.661,36.6778,36.5517,36.6021,10100.0
2015-04-24 13:00:00,43.52,43.58,43.5,43.52,30000.0,36.6021,36.6526,36.5853,36.6021,30000.0
2015-04-24 13:30:00,43.53,43.53,43.44,43.49,51100.0,36.6105,36.6105,36.5349,36.5769,51100.0
2015-04-24 14:00:00,43.5,43.55,43.46,43.51,28400.0,36.5853,36.6274,36.5517,36.5937,28400.0
2015-04-24 14:30:00,43.52,43.52,43.45,43.47,91000.0,36.6021,36.6021,36.5433,36.5601,91000.0
2015-04-24 15:00:00,43.49,43.51,43.46,43.5,15300.0,36.5769,36.5937,36.5517,36.5853,15300.0
2015-04-24 15:30:00,43.49,43.57,43.46,43.51,72600.0,36.5769,36.6442,36.5517,36.5937,72600.0
2015-04-27 09:30:00,43.73,43.83,43.52,43.7,53800.0,36.7788,36.8629,36.6021,36.7535,53800.0
2015-04-27 10:00:00,43.68,43.68,43.55,43.57,21400.0,36.7367,36.7367,36.6274,36.6442,21400.0
2015-04-27 10:30:00,43.56,43.6,43.4,43.43,22100.0,36.6358,36.6694,36.5012,36.5264,22100.0
2015-04-27 11:00:00,43.4,43.53,43.4,43.5,17600.0,36.5012,36.6105,36.5012,36.5853,17600.0
2015-04-27 11:30:00,43.51,43.51,43.26,43.28,11100.0,36.5937,36.5937,36.3835,36.4003,11100.0
2015-04-27 12:00:00,43.27,43.28,42.98,43.05,12900.0,36.3919,36.4003,36.148,36.2068,12900.0
2015-04-27 12:30:00,43.07,43.07,42.88,42.91,9900.0,36.2237,36.2237,36.0639,36.0891,9900.0
2015-04-27 13:00:00,42.9,42.92,42.8,42.91,22500.0,36.0807,36.0975,35.9966,36.0891,22500.0
2015-04-27 13:30:00,42.9,42.92,42.85,42.89,12200.0,36.0807,36.0975,36.0386,36.0723,12200.0
2015-04-27 14:00:00,42.9,42.91,42.84,42.9,20700.0,36.0807,36.0891,36.0302,36.0807,20700.0
2015-04-27 14:30:00,42.89,42.9,42.71,42.82,47100.0,36.0723,36.0807,35.9209,36.0134,47100.0
2015-04-27 15:00:00,42.83,42.85,42.69,42.71,24900.0,36.0218,36.0386,35.9041,35.9209,24900.0
2015-04-27 15:30:00,42.7,42.84,42.66,42.76,137000.0,35.9125,36.0302,35.8788,35.9629,137000.0
2015-04-28 09:30:00,42.52,42.81,42.5,42.58,49500.0,35.7611,36.005,35.7443,35.8116,49500.0
2015-04-28 10:00:00,42.53,42.63,42.28,42.63,46100.0,35.7695,35.8536,35.5592,35.8536,46100.0
2015-04-28 10:30:00,42.63,42.75,42.6,42.73,27900.0,35.8536,35.9545,35.8284,35.9377,27900.0
2015-04-28 11:00:00,42.75,42.89,42.73,42.87,66300.0,35.9545,36.0723,35.9377,36.0555,66300.0
2015-04-28 11:30:00,42.87,42.95,42.86,42.87,19100.0,36.0555,36.1227,36.047,36.0555,19100.0
2015-04-28 12:00:00,42.87,42.97,42.84,42.96,16000.0,36.0555,36.1396,36.0302,36.1312,16000.0
2015-04-28 12:30:00,42.96,43.05,42.95,42.99,15900.0,36.1312,36.2068,36.1227,36.1564,15900.0
2015-04-28 13:00:00,43.0,43.0,42.93,43.0,10600.0,36.1648,36.1648,36.1059,36.1648,10600.0
2015-04-28 13:30:00,43.0,43.07,42.95,42.99,15000.0,36.1648,36.2237,36.1227,36.1564,15000.0
2015-04-28 14:00:00,42.99,42.99,42.87,42.91,12800.0,36.1564,36.1564,36.0555,36.0891,12800.0
2015-04-28 14:30:00,42.89,42.99,42.87,42.96,25800.0,36.0723,36.1564,36.0555,36.1312,25800.0
2015-04-28 15:00:00,42.96,42.99,42.89,42.9,20900.0,36.1312,36.1564,36.0723,36.0807,20900.0
2015-04-28 15:30:00,42.88,43.07,42.88,43.01,102300.0,36.0639,36.2237,36.0639,36.1732,102300.0
2015-04-29 09:30:00,42.87,42.91,42.65,42.88,40600.0,36.0555,36.0891,35.8704,36.0639,40600.0
2015-04-29 10:00:00,42.88,42.94,42.78,42.81,27300.0,36.0639,36.1143,35.9798,36.005,27300.0
2015-04-29 10:30:00,42.81,42.91,42.79,42.87,9900.0,36.005,36.0891,35.9882,36.0555,9900.0
2015-04-29 11:00:00,42.86,42.89,42.69,42.7,17200.0,36.047,36.0723,35.9041,35.9125,17200.0
2015-04-29 11:30:00,42.69,42.81,42.69,42.79,13400.0,35.9041,36.005,35.9041,35.9882,13400.0
2015-04-29 12:00:00,42.8,42.8,42.73,42.76,38800.0,35.9966,35.9966,35.9377,35.9629,38800.0
2015-04-29 12:30:00,42.76,42.79,42.72,42.79,20200.0,35.9629,35.9882,35.9293,35.9882,20200.0
2015-04-29 13:00:00,42.78,42.78,42.62,42.67,13300.0,35.9798,35.9798,35.8452,35.8873,13300.0
2015-04-29 13:30:00,42.67,42.84,42.67,42.81,23900.0,35.8873,36.0302,35.8873,36.005,23900.0
2015-04-29 14:00:00,42.83,42.98,42.79,42.96,23400.0,36.0218,36.148,35.9882,36.1312,23400.0
2015-04-29 14:30:00,42.96,42.98,42.91,42.94,16800.0,36.1312,36.148,36.0891,36.1143,16800.0
2015-04-29 15:00:00,42.94,42.96,42.81,42.88,19700.0,36.1143,36.1312,36.005,36.0639,19700.0
2015-04-29 15:30:00,42.89,42.92,42.84,42.87,52700.0,36.0723,36.0975,36.0302,36.0555,52700.0
2015-04-30 09:30:00,42.88,43.03,42.67,42.71,27700.0,36.0639,36.19,35.8873,35.9209,27700.0
2015-04-30 10:00:00,42.72,42.97,42.63,42.92,49900.0,35.9293,36.1396,35.8536,36.0975,49900.0
2015-04-30 10:30:00,42.89,42.91,42.77,42.91,24300.0,36.0723,36.0891,35.9714,36.0891,24300.0
2015-04-30 11:00:00,42.9,43.03,42.77,42.78,37100.0,36.0807,36.19,35.9714,35.9798,37100.0
2015-04-30 11:30:00,42.79,42.92,42.67,42.67,55800.0,35.9882,36.0975,35.8873,35.8873,55800.0
2015-04-30 12:00:00,42.69,42.71,42.58,42.62,10700.0,35.9041,35.9209,35.8116,35.8452,10700.0
2015-04-30 12:30:00,42.64,42.66,42.57,42.63,9000.0,35.862,35.8788,35.8031,35.8536,9000.0
2015-04-30 13:00:00,42.66,42.69,42.53,42.57,12300.0,35.8788,35.9041,35.7695,35.8031,12300.0
2015-04-30 13:30:00,42.58,42.74,42.56,42.73,43200.0,35.8116,35.9461,35.7947,35.9377,43200.0
2015-04-30 14:00:00,42.73,42.8,42.66,42.77,58700.0,35.9377,35.9966,35.8788,35.9714,58700.0
2015-04-30 14:30:00,42.77,42.92,42.75,42.87,78200.0,35.9714,36.0975,35.9545,36.0555,78200.0
2015-04-30 15:00:00,42.87,42.87,42.59,42.6,66900.0,36.0555,36.0555,35.82,35.8284,66900.0
2015-04-30 15:30:00,42.6,42.75,42.54,42.64,122900.0,35.8284,35.9545,35.7779,35.862,122900.0
2015-05-01 09:30:00,42.69,43.24,42.55,43.22,31500.0,35.9041,36.3666,35.7863,36.3498,31500.0
2015-05-01 10:00:00,43.17,43.19,43.0,43.19,31000.0,36.3078,36.3246,36.1648,36.3246,31000.0
2015-05-01 10:30:00,43.18,43.18,42.95,43.14,36800.0,36.3162,36.3162,36.1227,36.2825,36800.0
2015-05-01 11:00:00,43.13,43.13,42.93,42.98,31900.0,36.2741,36.2741,36.1059,36.148,31900.0
2015-05-01 11:30:00,42.97,43.03,42.91,43.03,39200.0,36.1396,36.19,36.0891,36.19,39200.0
2015-05-01 12:00:00,43.03,43.05,42.97,43.0,23800.0,36.19,36.2068,36.1396,36.1648,23800.0
2015-05-01 12:30:00,43.0,43.15,42.98,43.08,27100.0,36.1648,36.291,36.148,36.2321,27100.0
2015-05-01 13:00:00,43.06,43.15,43.03,43.05,30900.0,36.2153,36.291,36.19,36.2068,30900.0
2015-05-01 13:30:00,43.06,43.28,43.06,43.28,21700.0,36.2153,36.4003,36.2153,36.4003,21700.0
2015-05-01 14:00:00,43.3,43.35,43.18,43.21,37400.0,36.4171,36.4592,36.3162,36.3414,37400.0
2015-05-01 14:30:00,43.2,43.28,43.18,43.24,34700.0,36.333,36.4003,36.3162,36.3666,34700.0
2015-05-01 15:00:00,43.23,43.32,43.2,43.24,51200.0,36.3582,36.4339,36.333,36.3666,51200.0
2015-05-01 15:30:00,43.24,43.25,43.11,43.18,132500.0,36.3666,36.3751,36.2573,36.3162,132500.0
2015-05-04 09:30:00,43.02,43.05,42.43,42.52,74900.0,36.1816,36.2068,35.6854,35.7611,74900.0
2015-05-04 10:00:00,42.53,42.71,42.42,42.44,58800.0,35.7695,35.9209,35.677,35.6938,58800.0
2015-05-04 10:30:00,42.43,42.46,42.11,42.13,36400.0,35.6854,35.7106,35.4163,35.4331,36400.0
2015-05-04 11:00:00,42.14,42.37,42.11,42.25,30500.0,35.4415,35.6349,35.4163,35.534,30500.0
2015-05-04 11:30:00,42.25,42.31,42.05,42.3,26800.0,35.534,35.5845,35.3658,35.5761,26800.0
2015-05-04 12:00:00,42.31,42.34,42.01,42.15,86100.0,35.5845,35.6097,35.3322,35.4499,86100.0
2015-05-04 12:30:00,42.15,42.16,41.97,41.98,31100.0,35.4499,35.4583,35.2985,35.3069,31100.0
2015-05-04 13:00:00,41.98,42.1,41.96,42.08,19500.0,35.3069,35.4079,35.2901,35.391,19500.0
2015-05-04 13:30:00,42.08,42.09,41.97,42.05,31100.0,35.391,35.3994,35.2985,35.3658,31100.0
2015-05-04 14:00:00,42.06,42.16,42.05,42.11,54300.0,35.3742,35.4583,35.3658,35.4163,54300.0
2015-05-04 14:30:00,42.12,42.28,42.11,42.25,65500.0,35.4247,35.5592,35.4163,35.534,65500.0
2015-05-04 15:00:00,42.25,42.26,42.2,42.21,37300.0,35.534,35.5424,35.492,35.5004,37300.0
2015-05-04 15:30:00,42.2,42.2,42.04,42.1,148100.0,35.492,35.492,35.3574,35.4079,148100.0
2015-05-05 09:30:00,41.73,42.04,41.61,41.73,39700.0,35.0967,35.3574,34.9957,35.0967,39700.0
2015-05-05 10:00:00,41.73,41.76,41.45,41.47,75500.0,35.0967,35.1219,34.8612,34.878,75500.0
2015-05-05 10:30:00,41.47,41.49,41.33,41.34,28400.0,34.878,34.8948,34.7603,34.7687,28400.0
2015-05-05 11:00:00,41.33,41.34,41.13,41.21,64700.0,34.7603,34.7687,34.592,34.6593,64700.0
2015-05-05 11:30:00,41.21,41.36,41.16,41.36,49100.0,34.6593,34.7855,34.6173,34.7855,49100.0
2015-05-05 12:00:00,41.36,41.36,41.18,41.22,47000.0,34.7855,34.7855,34.6341,34.6677,47000.0
2015-05-05 12:30:00,41.21,41.28,41.19,41.24,25000.0,34.6593,34.7182,34.6425,34.6846,25000.0
2015-05-05 13:00:00,41.24,41.24,41.06,41.07,35900.0,34.6846,34.6846,34.5332,34.5416,35900.0
2015-05-05 13:30:00,41.09,41.16,41.04,41.06,44100.0,34.5584,34.6173,34.5164,34.5332,44100.0
2015-05-05 14:00:00,41.06,41.08,40.97,41.01,66200.0,34.5332,34.55,34.4575,34.4911,66200.0
2015-05-05 14:30:00,41.03,41.22,41.02,41.13,69800.0,34.5079,34.6677,34.4995,34.592,69800.0
2015-05-05 15:00:00,41.13,41.23,41.1,41.14,38500.0,34.592,34.6761,34.5668,34.6005,38500.0
2015-05-05 15:30:00,41.15,41.15,40.97,41.02,180800.0,34.6089,34.6089,34.4575,34.4995,180800.0
2015-05-06 09:30:00,41.1,41.34,40.94,41.05,57500.0,34.5668,34.7687,34.4322,34.5248,57500.0
2015-05-06 10:00:00,41.04,41.07,40.86,41.04,51800.0,34.5164,34.5416,34.365,34.5164,51800.0
2015-05-06 10:30:00,41.05,41.09,40.95,41.02,56700.0,34.5248,34.5584,34.4407,34.4995,56700.0
2015-05-06 11:00:00,41.02,41.09,40.99,41.03,32500.0,34.4995,34.5584,34.4743,34.5079,32500.0
2015-05-06 11:30:00,41.06,41.08,41.02,41.06,39300.0,34.5332,34.55,34.4995,34.5332,39300.0
2015-05-06 12:00:00,41.05,41.06,40.99,41.04,30800.0,34.5248,34.5332,34.4743,34.5164,30800.0
2015-05-06 12:30:00,41.03,41.07,40.89,40.91,285000.0,34.5079,34.5416,34.3902,34.407,285000.0
2015-05-06 13:00:00,40.9,41.0,40.84,40.87,34800.0,34.3986,34.4827,34.3481,34.3734,34800.0
2015-05-06 13:30:00,40.88,40.88,40.61,40.74,68000.0,34.3818,34.3818,34.1547,34.264,68000.0
2015-05-06 14:00:00,40.75,41.0,40.74,40.98,73700.0,34.2724,34.4827,34.264,34.4659,73700.0
2015-05-06 14:30:00,40.98,41.01,40.94,40.98,63600.0,34.4659,34.4911,34.4322,34.4659,63600.0
2015-05-06 15:00:00,40.99,41.01,40.94,40.99,70000.0,34.4743,34.4911,34.4322,34.4743,70000.0
2015-05-06 15:30:00,41.0,41.26,40.92,41.26,265300.0,34.4827,34.7014,34.4154,34.7014,265300.0
2015-05-07 09:30:00,39.6,40.51,39.07,40.38,139500.0,33.3053,34.0706,32.8595,33.9613,139500.0
2015-05-07 10:00:00,40.39,40.77,40.1,40.7,92900.0,33.9697,34.2893,33.7258,34.2304,92900.0
2015-05-07 10:30:00,40.7,40.8,40.36,40.69,71800.0,34.2304,34.3145,33.9444,34.222,71800.0
2015-05-07 11:00:00,40.71,40.72,40.36,40.48,109400.0,34.2388,34.2472,33.9444,34.0454,109400.0
2015-05-07 11:30:00,40.47,40.54,40.27,40.53,71400.0,34.037,34.0958,33.8687,34.0874,71400.0
2015-05-07 12:00:00,40.53,40.54,40.39,40.5,70200.0,34.0874,34.0958,33.9697,34.0622,70200.0
2015-05-07 12:30:00,40.51,40.53,40.36,40.52,64600.0,34.0706,34.0874,33.9444,34.079,64600.0
2015-05-07 13:00:00,40.52,40.52,40.21,40.34,61700.0,34.079,34.079,33.8183,33.9276,61700.0
2015-05-07 13:30:00,40.35,40.52,40.35,40.5,52000.0,33.936,34.079,33.936,34.0622,52000.0
2015-05-07 14:00:00,40.51,40.51,40.34,40.34,69900.0,34.0706,34.0706,33.9276,33.9276,69900.0
2015-05-07 14:30:00,40.34,40.52,40.3,40.5,77000.0,33.9276,34.079,33.894,34.0622,77000.0
2015-05-07 15:00:00,40.51,40.62,40.46,40.47,69500.0,34.0706,34.1631,34.0285,34.037,69500.0
2015-05-07 15:30:00,40.48,40.66,40.47,40.59,200300.0,34.0454,34.1968,34.037,34.1379,200300.0
2015-05-08 09:30:00,40.82,40.94,40.38,40.39,73600.0,34.3313,34.4322,33.9613,33.9697,73600.0
2015-05-08 10:00:00,40.35,40.84,40.34,40.76,61900.0,33.936,34.3481,33.9276,34.2809,61900.0
2015-05-08 10:30:00,40.76,40.8,40.44,40.63,55500.0,34.2809,34.3145,34.0117,34.1715,55500.0
2015-05-08 11:00:00,40.62,40.66,40.39,40.44,54700.0,34.1631,34.1968,33.9697,34.0117,54700.0
2015-05-08 11:30:00,40.45,40.52,40.41,40.5,45400.0,34.0201,34.079,33.9865,34.0622,45400.0
2015-05-08 12:00:00,40.51,40.55,40.38,40.39,28300.0,34.0706,34.1042,33.9613,33.9697,28300.0
2015-05-08 12:30:00,40.39,40.46,40.26,40.26,27600.0,33.9697,34.0285,33.8603,33.8603,27600.0
2015-05-08 13:00:00,40.28,40.38,40.21,40.22,23900.0,33.8772,33.9613,33.8183,33.8267,23900.0
2015-05-08 13:30:00,40.23,40.32,40.14,40.29,31200.0,33.8351,33.9108,33.7594,33.8856,31200.0
2015-05-08 14:00:00,40.3,40.31,40.14,40.16,38000.0,33.894,33.9024,33.7594,33.7762,38000.0
2015-05-08 14:30:00,40.14,40.27,40.09,40.09,48500.0,33.7594,33.8687,33.7174,33.7174,48500.0
2015-05-08 15:00:00,40.1,40.29,40.06,40.29,61900.0,33.7258,33.8856,33.6921,33.8856,61900.0
2015-05-08 15:30:00,40.28,40.35,40.22,40.27,186200.0,33.8772,33.936,33.8267,33.8687,186200.0
2015-05-11 09:30:00,40.25,40.53,40.25,40.32,18900.0,33.8519,34.0874,33.8519,33.9108,18900.0
2015-05-11 10:00:00,40.31,40.51,40.31,40.35,26600.0,33.9024,34.0706,33.9024,33.936,26600.0
2015-05-11 10:30:00,40.36,40.37,40.28,40.36,34200.0,33.9444,33.9529,33.8772,33.9444,34200.0
2015-05-11 11:00:00,40.36,40.39,40.26,40.32,26300.0,33.9444,33.9697,33.8603,33.9108,26300.0
2015-05-11 11:30:00,40.32,40.35,40.27,40.34,32300.0,33.9108,33.936,33.8687,33.9276,32300.0
2015-05-11 12:00:00,40.34,40.35,40.19,40.34,38400.0,33.9276,33.936,33.8015,33.9276,38400.0
2015-05-11 12:30:00,40.34,40.35,40.22,40.28,21300.0,33.9276,33.936,33.8267,33.8772,21300.0
2015-05-11 13:00:00,40.27,40.35,40.25,40.26,20300.0,33.8687,33.936,33.8519,33.8603,20300.0
2015-05-11 13:30:00,40.28,40.3,40.2,40.22,18100.0,33.8772,33.894,33.8099,33.8267,18100.0
2015-05-11 14:00:00,40.23,40.28,40.19,40.25,19600.0,33.8351,33.8772,33.8015,33.8519,19600.0
2015-05-11 14:30:00,40.25,40.25,40.13,40.14,50600.0,33.8519,33.8519,33.751,33.7594,50600.0
2015-05-11 15:00:00,40.13,40.22,40.07,40.21,61600.0,33.751,33.8267,33.7005,33.8183,61600.0
2015-05-11 15:30:00,40.2,40.22,40.11,40.15,111300.0,33.8099,33.8267,33.7342,33.7678,111300.0
2015-05-12 09:30:00,40.1,40.23,39.67,39.86,39000.0,33.7258,33.8351,33.3641,33.5239,39000.0
2015-05-12 10:00:00,39.85,40.03,39.82,40.01,58000.0,33.5155,33.6669,33.4903,33.6501,58000.0
2015-05-12 10:30:00,40.02,40.31,40.01,40.24,32200.0,33.6585,33.9024,33.6501,33.8435,32200.0
2015-05-12 11:00:00,40.23,40.27,40.16,40.21,17900.0,33.8351,33.8687,33.7762,33.8183,17900.0
2015-05-12 11:30:00,40.22,40.29,40.18,40.26,22800.0,33.8267,33.8856,33.7931,33.8603,22800.0
2015-05-12 12:00:00,40.28,40.3,40.18,40.25,14200.0,33.8772,33.894,33.7931,33.8519,14200.0
2015-05-12 12:30:00,40.25,40.34,40.19,40.32,15900.0,33.8519,33.9276,33.8015,33.9108,15900.0
2015-05-12 13:00:00,40.32,40.45,40.3,40.45,20100.0,33.9108,34.0201,33.894,34.0201,20100.0
2015-05-12 13:30:00,40.44,40.48,40.4,40.48,16000.0,34.0117,34.0454,33.9781,34.0454,16000.0
2015-05-12 14:00:00,40.47,40.54,40.44,40.54,16200.0,34.037,34.0958,34.0117,34.0958,16200.0
2015-05-12 14:30:00,40.55,40.56,40.37,40.38,18500.0,34.1042,34.1127,33.9529,33.9613,18500.0
2015-05-12 15:00:00,40.39,40.42,40.26,40.27,35200.0,33.9697,33.9949,33.8603,33.8687,35200.0
2015-05-12 15:30:00,40.28,40.37,40.28,40.31,85200.0,33.8772,33.9529,33.8772,33.9024,85200.0
2015-05-13 09:30:00,40.37,40.61,39.97,40.02,58800.0,33.9529,34.1547,33.6164,33.6585,58800.0
2015-05-13 10:00:00,40.03,40.16,40.0,40.13,21800.0,33.6669,33.7762,33.6417,33.751,21800.0
2015-05-13 10:30:00,40.13,40.13,39.87,39.92,24000.0,33.751,33.751,33.5323,33.5744,24000.0
2015-05-13 11:00:00,39.93,40.08,39.92,39.96,24700.0,33.5828,33.709,33.5744,33.608,24700.0
2015-05-13 11:30:00,39.96,40.06,39.96,40.01,15900.0,33.608,33.6921,33.608,33.6501,15900.0
2015-05-13 12:00:00,40.02,40.06,39.99,40.0,15400.0,33.6585,33.6921,33.6333,33.6417,15400.0
2015-05-13 12:30:00,40.01,40.16,40.01,40.13,19300.0,33.6501,33.7762,33.6501,33.751,19300.0
2015-05-13 13:00:00,40.12,40.23,40.11,40.2,24300.0,33.7426,33.8351,33.7342,33.8099,24300.0
2015-05-13 13:30:00,40.2,40.3,40.16,40.29,28200.0,33.8099,33.894,33.7762,33.8856,28200.0
2015-05-13 14:00:00,40.29,40.29,40.06,40.16,20300.0,33.8856,33.8856,33.6921,33.7762,20300.0
2015-05-13 14:30:00,40.14,40.22,40.1,40.14,31700.0,33.7594,33.8267,33.7258,33.7594,31700.0
2015-05-13 15:00:00,40.14,40.18,40.08,40.11,27500.0,33.7594,33.7931,33.709,33.7342,27500.0
2015-05-13 15:30:00,40.11,40.17,40.02,40.06,117200.0,33.7342,33.7846,33.6585,33.6921,117200.0
2015-05-14 09:30:00,40.36,40.36,39.97,40.08,34500.0,33.9444,33.9444,33.6164,33.709,34500.0
2015-05-14 10:00:00,40.1,40.28,40.04,40.11,33800.0,33.7258,33.8772,33.6753,33.7342,33800.0
2015-05-14 10:30:00,40.12,40.18,40.06,40.07,30400.0,33.7426,33.7931,33.6921,33.7005,30400.0
2015-05-14 11:00:00,40.07,40.18,40.07,40.13,19500.0,33.7005,33.7931,33.7005,33.751,19500.0
2015-05-14 11:30:00,40.13,40.13,40.0,40.05,22000.0,33.751,33.751,33.6417,33.6837,22000.0
2015-05-14 12:00:00,40.06,40.21,40.06,40.2,18000.0,33.6921,33.8183,33.6921,33.8099,18000.0
2015-05-14 12:30:00,40.2,40.22,40.1,40.13,17200.0,33.8099,33.8267,33.7258,33.751,17200.0
2015-05-14 13:00:00,40.12,40.16,40.1,40.16,18600.0,33.7426,33.7762,33.7258,33.7762,18600.0
2015-05-14 13:30:00,40.17,40.25,40.17,40.19,20000.0,33.7846,33.8519,33.7846,33.8015,20000.0
2015-05-14 14:00:00,40.19,40.2,40.12,40.14,18200.0,33.8015,33.8099,33.7426,33.7594,18200.0
2015-05-14 14:30:00,40.13,40.18,40.08,40.17,25800.0,33.751,33.7931,33.709,33.7846,25800.0
2015-05-14 15:00:00,40.16,40.27,40.14,40.18,36700.0,33.7762,33.8687,33.7594,33.7931,36700.0
2015-05-14 15:30:00,40.18,40.28,40.14,40.27,73400.0,33.7931,33.8772,33.7594,33.8687,73400.0
2015-05-15 09:30:00,40.3,40.38,40.22,40.37,15400.0,33.894,33.9613,33.8267,33.9529,15400.0
2015-05-15 10:00:00,40.34,40.34,40.18,40.29,28300.0,33.9276,33.9276,33.7931,33.8856,28300.0
2015-05-15 10:30:00,40.3,40.4,40.25,40.35,12500.0,33.894,33.9781,33.8519,33.936,12500.0
2015-05-15 11:00:00,40.35,40.35,40.25,40.3,15200.0,33.936,33.936,33.8519,33.894,15200.0
2015-05-15 11:30:00,40.29,40.3,40.21,40.24,10600.0,33.8856,33.894,33.8183,33.8435,10600.0
2015-05-15 12:00:00,40.26,40.26,40.18,40.18,5400.0,33.8603,33.8603,33.7931,33.7931,5400.0
2015-05-15 12:30:00,40.21,40.23,40.16,40.16,15200.0,33.8183,33.8351,33.7762,33.7762,15200.0
2015-05-15 13:00:00,40.16,40.18,40.12,40.12,7700.0,33.7762,33.7931,33.7426,33.7426,7700.0
2015-05-15 13:30:00,40.11,40.15,40.09,40.09,7800.0,33.7342,33.7678,33.7174,33.7174,7800.0
2015-05-15 14:00:00,40.1,40.15,40.08,40.15,14000.0,33.7258,33.7678,33.709,33.7678,14000.0
2015-05-15 14:30:00,40.15,40.3,40.14,40.27,18200.0,33.7678,33.894,33.7594,33.8687,18200.0
2015-05-15 15:00:00,40.28,40.33,40.26,40.3,24600.0,33.8772,33.9192,33.8603,33.894,24600.0
2015-05-15 15:30:00,40.3,40.35,40.26,40.28,92900.0,33.894,33.936,33.8603,33.8772,92900.0
2015-05-18 09:30:00,40.2,40.57,40.2,40.5,35700.0,33.8099,34.1211,33.8099,34.0622,35700.0
2015-05-18 10:00:00,40.47,40.49,40.4,40.45,10100.0,34.037,34.0538,33.9781,34.0201,10100.0
2015-05-18 10:30:00,40.47,40.52,40.44,40.52,14600.0,34.037,34.079,34.0117,34.079,14600.0
2015-05-18 11:00:00,40.52,40.65,40.5,40.61,15800.0,34.079,34.1883,34.0622,34.1547,15800.0
2015-05-18 11:30:00,40.62,40.74,40.62,40.66,12600.0,34.1631,34.264,34.1631,34.1968,12600.0
2015-05-18 12:00:00,40.66,40.68,40.61,40.62,9100.0,34.1968,34.2136,34.1547,34.1631,9100.0
2015-05-18 12:30:00,40.62,40.63,40.58,40.61,6300.0,34.1631,34.1715,34.1295,34.1547,6300.0
2015-05-18 13:00:00,40.62,40.64,40.6,40.64,10100.0,34.1631,34.1799,34.1463,34.1799,10100.0
2015-05-18 13:30:00,40.65,40.74,40.63,40.73,18200.0,34.1883,34.264,34.1715,34.2556,18200.0
2015-05-18 14:00:00,40.74,40.82,40.72,40.81,15700.0,34.264,34.3313,34.2472,34.3229,15700.0
2015-05-18 14:30:00,40.82,40.85,40.77,40.83,20200.0,34.3313,34.3566,34.2893,34.3397,20200.0
2015-05-18 15:00:00,40.82,40.88,40.81,40.84,21700.0,34.3313,34.3818,34.3229,34.3481,21700.0
2015-05-18 15:30:00,40.84,40.85,40.64,40.69,111000.0,34.3481,34.3566,34.1799,34.222,111000.0
2015-05-19 09:30:00,40.87,41.08,40.87,41.06,28800.0,34.3734,34.55,34.3734,34.5332,28800.0
2015-05-19 10:00:00,41.04,41.07,40.92,40.99,20600.0,34.5164,34.5416,34.4154,34.4743,20600.0
2015-05-19 10:30:00,40.99,41.06,40.79,40.88,22200.0,34.4743,34.5332,34.3061,34.3818,22200.0
2015-05-19 11:00:00,40.88,40.97,40.85,40.88,24300.0,34.3818,34.4575,34.3566,34.3818,24300.0
2015-05-19 11:30:00,40.87,40.97,40.8,40.86,40700.0,34.3734,34.4575,34.3145,34.365,40700.0
2015-05-19 12:00:00,40.87,40.95,40.86,40.91,8700.0,34.3734,34.4407,34.365,34.407,8700.0
2015-05-19 12:30:00,40.89,40.96,40.89,40.94,6200.0,34.3902,34.4491,34.3902,34.4322,6200.0
2015-05-19 13:00:00,40.94,40.94,40.89,40.93,16600.0,34.4322,34.4322,34.3902,34.4238,16600.0
2015-05-19 13:30:00,40.93,40.96,40.87,40.87,13300.0,34.4238,34.4491,34.3734,34.3734,13300.0
2015-05-19 14:00:00,40.88,41.02,40.88,40.99,36500.0,34.3818,34.4995,34.3818,34.4743,36500.0
2015-05-19 14:30:00,41.0,41.02,40.95,41.0,25300.0,34.4827,34.4995,34.4407,34.4827,25300.0
2015-05-19 15:00:00,40.99,41.02,40.91,40.96,46700.0,34.4743,34.4995,34.407,34.4491,46700.0
2015-05-19 15:30:00,40.96,41.1,40.93,41.03,126400.0,34.4491,34.5668,34.4238,34.5079,126400.0
2015-05-20 09:30:00,41.19,41.19,40.98,40.99,17100.0,34.6425,34.6425,34.4659,34.4743,17100.0
2015-05-20 10:00:00,41.0,41.21,40.96,41.21,16900.0,34.4827,34.6593,34.4491,34.6593,16900.0
2015-05-20 10:30:00,41.22,41.32,41.14,41.2,33700.0,34.6677,34.7518,34.6005,34.6509,33700.0
2015-05-20 11:00:00,41.2,41.24,41.11,41.24,22800.0,34.6509,34.6846,34.5752,34.6846,22800.0
2015-05-20 11:30:00,41.24,41.31,41.21,41.21,32200.0,34.6846,34.7434,34.6593,34.6593,32200.0
2015-05-20 12:00:00,41.2,41.4,41.19,41.37,25700.0,34.6509,34.8191,34.6425,34.7939,25700.0
2015-05-20 12:30:00,41.37,41.42,41.3,41.3,21100.0,34.7939,34.8359,34.735,34.735,21100.0
2015-05-20 13:00:00,41.29,41.3,41.13,41.18,16100.0,34.7266,34.735,34.592,34.6341,16100.0
2015-05-20 13:30:00,41.19,41.2,41.11,41.18,12400.0,34.6425,34.6509,34.5752,34.6341,12400.0
2015-05-20 14:00:00,41.17,41.3,41.17,41.3,21500.0,34.6257,34.735,34.6257,34.735,21500.0
2015-05-20 14:30:00,41.29,41.41,41.29,41.38,38200.0,34.7266,34.8275,34.7266,34.8023,38200.0
2015-05-20 15:00:00,41.39,41.43,41.28,41.37,52800.0,34.8107,34.8444,34.7182,34.7939,52800.0
2015-05-20 15:30:00,41.36,41.43,41.33,41.41,123600.0,34.7855,34.8444,34.7603,34.8275,123600.0
2015-05-21 09:30:00,41.2,41.46,41.03,41.36,32800.0,34.6509,34.8696,34.5079,34.7855,32800.0
2015-05-21 10:00:00,41.3,41.42,41.28,41.37,18000.0,34.735,34.8359,34.7182,34.7939,18000.0
2015-05-21 10:30:00,41.38,41.56,41.38,41.54,36500.0,34.8023,34.9537,34.8023,34.9369,36500.0
2015-05-21 11:00:00,41.54,41.61,41.46,41.46,26500.0,34.9369,34.9957,34.8696,34.8696,26500.0
2015-05-21 11:30:00,41.47,41.55,41.42,41.55,24200.0,34.878,34.9453,34.8359,34.9453,24200.0
2015-05-21 12:00:00,41.54,41.55,41.52,41.53,9300.0,34.9369,34.9453,34.9201,34.9285,9300.0
2015-05-21 12:30:00,41.53,41.56,41.46,41.47,7600.0,34.9285,34.9537,34.8696,34.878,7600.0
2015-05-21 13:00:00,41.46,41.55,41.44,41.54,22200.0,34.8696,34.9453,34.8528,34.9369,22200.0
2015-05-21 13:30:00,41.53,41.57,41.46,41.47,34100.0,34.9285,34.9621,34.8696,34.878,34100.0
2015-05-21 14:00:00,41.46,41.54,41.38,41.53,30900.0,34.8696,34.9369,34.8023,34.9285,30900.0
2015-05-21 14:30:00,41.52,41.65,41.52,41.61,29700.0,34.9201,35.0294,34.9201,34.9957,29700.0
2015-05-21 15:00:00,41.61,41.69,41.6,41.66,45000.0,34.9957,35.063,34.9873,35.0378,45000.0
2015-05-21 15:30:00,41.65,41.8,41.62,41.7,115900.0,35.0294,35.1555,35.0042,35.0714,115900.0
2015-05-22 09:30:00,41.49,41.64,41.26,41.26,22600.0,34.8948,35.021,34.7014,34.7014,22600.0
2015-05-22 10:00:00,41.28,41.31,41.18,41.2,21300.0,34.7182,34.7434,34.6341,34.6509,21300.0
2015-05-22 10:30:00,41.19,41.32,41.17,41.24,20400.0,34.6425,34.7518,34.6257,34.6846,20400.0
2015-05-22 11:00:00,41.24,41.24,41.14,41.19,11500.0,34.6846,34.6846,34.6005,34.6425,11500.0
2015-05-22 11:30:00,41.19,41.21,41.14,41.21,9700.0,34.6425,34.6593,34.6005,34.6593,9700.0
2015-05-22 12:00:00,41.22,41.22,41.11,41.11,8700.0,34.6677,34.6677,34.5752,34.5752,8700.0
2015-05-22 12:30:00,41.12,41.26,41.11,41.25,14200.0,34.5836,34.7014,34.5752,34.693,14200.0
2015-05-22 13:00:00,41.24,41.38,41.23,41.37,22400.0,34.6846,34.8023,34.6761,34.7939,22400.0
2015-05-22 13:30:00,41.36,41.36,41.24,41.27,14300.0,34.7855,34.7855,34.6846,34.7098,14300.0
2015-05-22 14:00:00,41.26,41.3,41.18,41.3,14600.0,34.7014,34.735,34.6341,34.735,14600.0
2015-05-22 14:30:00,41.28,41.28,41.22,41.26,15600.0,34.7182,34.7182,34.6677,34.7014,15600.0
2015-05-22 15:00:00,41.26,41.28,41.22,41.27,29500.0,34.7014,34.7182,34.6677,34.7098,29500.0
2015-05-22 15:30:00,41.28,41.28,41.19,41.22,72100.0,34.7182,34.7182,34.6425,34.6677,72100.0
2015-05-26 09:30:00,41.02,41.27,40.9,40.91,22900.0,34.4995,34.7098,34.3986,34.407,22900.0
2015-05-26 10:00:00,40.86,40.97,40.78,40.94,28100.0,34.365,34.4575,34.2977,34.4322,28100.0
2015-05-26 10:30:00,40.94,40.94,40.83,40.85,14000.0,34.4322,34.4322,34.3397,34.3566,14000.0
2015-05-26 11:00:00,40.83,40.89,40.78,40.88,10000.0,34.3397,34.3902,34.2977,34.3818,10000.0
2015-05-26 11:30:00,40.86,40.94,40.76,40.77,10700.0,34.365,34.4322,34.2809,34.2893,10700.0
2015-05-26 12:00:00,40.78,40.81,40.69,40.79,11800.0,34.2977,34.3229,34.222,34.3061,11800.0
2015-05-26 12:30:00,40.79,40.82,40.74,40.82,11900.0,34.3061,34.3313,34.264,34.3313,11900.0
2015-05-26 13:00:00,40.82,40.83,40.76,40.77,17100.0,34.3313,34.3397,34.2809,34.2893,17100.0
2015-05-26 13:30:00,40.77,40.77,40.62,40.65,33200.0,34.2893,34.2893,34.1631,34.1883,33200.0
2015-05-26 14:00:00,40.63,40.64,40.55,40.6,24100.0,34.1715,34.1799,34.1042,34.1463,24100.0
2015-05-26 14:30:00,40.61,40.61,40.47,40.5,18300.0,34.1547,34.1547,34.037,34.0622,18300.0
2015-05-26 15:00:00,40.48,40.8,40.45,40.8,123700.0,34.0454,34.3145,34.0201,34.3145,123700.0
2015-05-26 15:30:00,40.8,40.9,40.75,40.76,135900.0,34.3145,34.3986,34.2724,34.2809,135900.0
2015-05-27 09:30:00,40.89,40.98,40.68,40.93,17800.0,34.3902,34.4659,34.2136,34.4238,17800.0
2015-05-27 10:00:00,40.98,40.98,40.79,40.86,37800.0,34.4659,34.4659,34.3061,34.365,37800.0
2015-05-27 10:30:00,40.87,40.87,40.73,40.82,22000.0,34.3734,34.3734,34.2556,34.3313,22000.0
2015-05-27 11:00:00,40.82,41.08,40.79,41.01,48200.0,34.3313,34.55,34.3061,34.4911,48200.0
2015-05-27 11:30:00,41.0,41.16,40.91,41.13,29400.0,34.4827,34.6173,34.407,34.592,29400.0
2015-05-27 12:00:00,41.14,41.17,41.12,41.12,25300.0,34.6005,34.6257,34.5836,34.5836,25300.0
2015-05-27 12:30:00,41.11,41.11,41.03,41.07,16000.0,34.5752,34.5752,34.5079,34.5416,16000.0
2015-05-27 13:00:00,41.07,41.07,40.99,41.04,38800.0,34.5416,34.5416,34.4743,34.5164,38800.0
2015-05-27 13:30:00,41.04,41.04,40.96,40.98,37200.0,34.5164,34.5164,34.4491,34.4659,37200.0
2015-05-27 14:00:00,40.98,41.0,40.94,40.95,73600.0,34.4659,34.4827,34.4322,34.4407,73600.0
2015-05-27 14:30:00,40.95,40.96,40.85,40.86,53200.0,34.4407,34.4491,34.3566,34.365,53200.0
2015-05-27 15:00:00,40.86,40.89,40.76,40.87,71800.0,34.365,34.3902,34.2809,34.3734,71800.0
2015-05-27 15:30:00,40.85,40.93,40.77,40.87,148400.0,34.3566,34.4238,34.2893,34.3734,148400.0
2015-05-28 09:30:00,40.71,40.75,40.46,40.47,22000.0,34.2388,34.2724,34.0285,34.037,22000.0
2015-05-28 10:00:00,40.47,40.79,40.41,40.68,21500.0,34.037,34.3061,33.9865,34.2136,21500.0
2015-05-28 10:30:00,40.66,40.77,40.62,40.69,28000.0,34.1968,34.2893,34.1631,34.222,28000.0
2015-05-28 11:00:00,40.71,40.73,40.62,40.68,18400.0,34.2388,34.2556,34.1631,34.2136,18400.0
2015-05-28 11:30:00,40.65,40.67,40.56,40.6,26900.0,34.1883,34.2052,34.1127,34.1463,26900.0
2015-05-28 12:00:00,40.62,40.69,40.6,40.66,11800.0,34.1631,34.222,34.1463,34.1968,11800.0
2015-05-28 12:30:00,40.67,40.68,40.54,40.55,12400.0,34.2052,34.2136,34.0958,34.1042,12400.0
2015-05-28 13:00:00,40.55,40.55,40.45,40.49,21900.0,34.1042,34.1042,34.0201,34.0538,21900.0
2015-05-28 13:30:00,40.5,40.55,40.43,40.47,19500.0,34.0622,34.1042,34.0033,34.037,19500.0
2015-05-28 14:00:00,40.49,40.59,40.48,40.58,14800.0,34.0538,34.1379,34.0454,34.1295,14800.0
2015-05-28 14:30:00,40.61,40.64,40.55,40.59,18300.0,34.1547,34.1799,34.1042,34.1379,18300.0
2015-05-28 15:00:00,40.6,40.67,40.58,40.63,19200.0,34.1463,34.2052,34.1295,34.1715,19200.0
2015-05-28 15:30:00,40.65,40.7,40.62,40.7,44800.0,34.1883,34.2304,34.1631,34.2304,44800.0
2015-05-29 09:30:00,40.59,40.72,40.45,40.58,23100.0,34.1379,34.2472,34.0201,34.1295,23100.0
2015-05-29 10:00:00,40.59,40.61,40.45,40.55,22000.0,34.1379,34.1547,34.0201,34.1042,22000.0
2015-05-29 10:30:00,40.55,40.55,40.27,40.37,13600.0,34.1042,34.1042,33.8687,33.9529,13600.0
2015-05-29 11:00:00,40.36,40.48,40.29,40.29,11400.0,33.9444,34.0454,33.8856,33.8856,11400.0
2015-05-29 11:30:00,40.29,40.49,40.29,40.46,11300.0,33.8856,34.0538,33.8856,34.0285,11300.0
2015-05-29 12:00:00,40.45,40.51,40.39,40.5,21100.0,34.0201,34.0706,33.9697,34.0622,21100.0
2015-05-29 12:30:00,40.54,40.65,40.54,40.6,11500.0,34.0958,34.1883,34.0958,34.1463,11500.0
2015-05-29 13:00:00,40.6,40.66,40.59,40.65,11700.0,34.1463,34.1968,34.1379,34.1883,11700.0
2015-05-29 13:30:00,40.66,40.67,40.54,40.55,12500.0,34.1968,34.2052,34.0958,34.1042,12500.0
2015-05-29 14:00:00,40.55,40.62,40.41,40.42,28000.0,34.1042,34.1631,33.9865,33.9949,28000.0
2015-05-29 14:30:00,40.42,40.48,40.41,40.48,17200.0,33.9949,34.0454,33.9865,34.0454,17200.0
2015-05-29 15:00:00,40.48,40.56,40.44,40.55,24600.0,34.0454,34.1127,34.0117,34.1042,24600.0
2015-05-29 15:30:00,40.54,40.62,40.48,40.53,71300.0,34.0958,34.1631,34.0454,34.0874,71300.0
2015-06-01 09:30:00,40.64,40.65,40.26,40.33,31554.0,34.1799,34.1883,33.8603,33.9192,31554.0
2015-06-01 10:00:00,40.35,40.4,40.23,40.37,16397.0,33.936,33.9781,33.8351,33.9529,16397.0
2015-06-01 10:30:00,40.36,40.42,40.29,40.41,15190.0,33.9444,33.9949,33.8856,33.9865,15190.0
2015-06-01 11:00:00,40.41,40.58,40.41,40.47,11512.0,33.9865,34.1295,33.9865,34.037,11512.0
2015-06-01 11:30:00,40.48,40.55,40.48,40.51,9810.0,34.0454,34.1042,34.0454,34.0706,9810.0
2015-06-01 12:00:00,40.52,40.65,40.52,40.65,10345.0,34.079,34.1883,34.079,34.1883,10345.0
2015-06-01 12:30:00,40.66,40.66,40.52,40.59,15770.0,34.1968,34.1968,34.079,34.1379,15770.0
2015-06-01 13:00:00,40.59,40.6,40.53,40.57,12298.0,34.1379,34.1463,34.0874,34.1211,12298.0
2015-06-01 13:30:00,40.58,40.63,40.55,40.6,14799.0,34.1295,34.1715,34.1042,34.1463,14799.0
2015-06-01 14:00:00,40.6,40.6,40.53,40.54,13103.0,34.1463,34.1463,34.0874,34.0958,13103.0
2015-06-01 14:30:00,40.54,40.54,40.46,40.47,19808.0,34.0958,34.0958,34.0285,34.037,19808.0
2015-06-01 15:00:00,40.48,40.49,40.44,40.44,21102.0,34.0454,34.0538,34.0117,34.0117,21102.0
2015-06-01 15:30:00,40.44,40.45,40.29,40.35,64121.0,34.0117,34.0201,33.8856,33.936,64121.0
2015-06-02 09:30:00,40.01,40.13,39.63,39.78,59115.0,33.6501,33.751,33.3305,33.4566,59115.0
2015-06-02 10:00:00,39.78,40.04,39.77,39.92,31025.0,33.4566,33.6753,33.4482,33.5744,31025.0
2015-06-02 10:30:00,39.94,40.13,39.92,40.08,13925.0,33.5912,33.751,33.5744,33.709,13925.0
2015-06-02 11:00:00,40.11,40.11,39.96,40.02,24482.0,33.7342,33.7342,33.608,33.6585,24482.0
2015-06-02 11:30:00,40.02,40.04,39.9,39.91,38021.0,33.6585,33.6753,33.5576,33.566,38021.0
2015-06-02 12:00:00,39.91,40.03,39.91,39.93,16166.0,33.566,33.6669,33.566,33.5828,16166.0
2015-06-02 12:30:00,39.93,39.96,39.88,39.93,19846.0,33.5828,33.608,33.5407,33.5828,19846.0
2015-06-02 13:00:00,39.93,39.95,39.82,39.87,20186.0,33.5828,33.5996,33.4903,33.5323,20186.0
2015-06-02 13:30:00,39.89,39.96,39.84,39.94,9707.0,33.5492,33.608,33.5071,33.5912,9707.0
2015-06-02 14:00:00,39.96,39.96,39.8,39.87,26370.0,33.608,33.608,33.4735,33.5323,26370.0
2015-06-02 14:30:00,39.88,39.91,39.77,39.81,26831.0,33.5407,33.566,33.4482,33.4819,26831.0
2015-06-02 15:00:00,39.81,39.92,39.75,39.91,33187.0,33.4819,33.5744,33.4314,33.566,33187.0
2015-06-02 15:30:00,39.89,39.92,39.82,39.85,84249.0,33.5492,33.5744,33.4903,33.5155,84249.0
2015-06-03 09:30:00,39.62,39.88,39.39,39.46,47570.0,33.5304,33.7505,33.3358,33.395,47570.0
2015-06-03 10:00:00,39.54,39.86,39.52,39.85,29394.0,33.4627,33.7336,33.4458,33.7251,29394.0
2015-06-03 10:30:00,39.85,39.91,39.77,39.91,30715.0,33.7251,33.7759,33.6574,33.7759,30715.0
2015-06-03 11:00:00,39.92,40.02,39.86,39.87,23065.0,33.7843,33.869,33.7336,33.742,23065.0
2015-06-03 11:30:00,39.87,39.95,39.79,39.91,24094.0,33.742,33.8097,33.6743,33.7759,24094.0
2015-06-03 12:00:00,39.91,39.93,39.83,39.83,13522.0,33.7759,33.7928,33.7082,33.7082,13522.0
2015-06-03 12:30:00,39.84,39.88,39.74,39.8,11078.0,33.7166,33.7505,33.632,33.6828,11078.0
2015-06-03 13:00:00,39.79,39.86,39.75,39.76,13300.0,33.6743,33.7336,33.6405,33.6489,13300.0
2015-06-03 13:30:00,39.75,39.77,39.71,39.76,10201.0,33.6405,33.6574,33.6066,33.6489,10201.0
2015-06-03 14:00:00,39.76,39.82,39.75,39.79,16545.0,33.6489,33.6997,33.6405,33.6743,16545.0
2015-06-03 14:30:00,39.77,39.79,39.73,39.78,18208.0,33.6574,33.6743,33.6235,33.6658,18208.0
2015-06-03 15:00:00,39.77,39.88,39.77,39.87,22494.0,33.6574,33.7505,33.6574,33.742,22494.0
2015-06-03 15:30:00,39.87,40.02,39.86,39.97,101103.0,33.742,33.869,33.7336,33.8266,101103.0
2015-06-04 09:30:00,39.9,39.99,39.66,39.79,18050.0,33.7674,33.8436,33.5643,33.6743,18050.0
2015-06-04 10:00:00,39.84,39.92,39.78,39.79,16291.0,33.7166,33.7843,33.6658,33.6743,16291.0
2015-06-04 10:30:00,39.78,39.89,39.72,39.85,22724.0,33.6658,33.7589,33.6151,33.7251,22724.0
2015-06-04 11:00:00,39.85,39.88,39.72,39.84,15403.0,33.7251,33.7505,33.6151,33.7166,15403.0
2015-06-04 11:30:00,39.83,39.9,39.79,39.86,14930.0,33.7082,33.7674,33.6743,33.7336,14930.0
2015-06-04 12:00:00,39.86,39.94,39.85,39.94,21091.0,33.7336,33.8013,33.7251,33.8013,21091.0
2015-06-04 12:30:00,39.94,39.96,39.81,39.83,9145.0,33.8013,33.8182,33.6912,33.7082,9145.0
2015-06-04 13:00:00,39.83,39.83,39.6,39.64,13095.0,33.7082,33.7082,33.5135,33.5474,13095.0
2015-06-04 13:30:00,39.63,39.66,39.58,39.59,10576.0,33.5389,33.5643,33.4966,33.5051,10576.0
2015-06-04 14:00:00,39.6,39.65,39.58,39.58,18353.0,33.5135,33.5558,33.4966,33.4966,18353.0
2015-06-04 14:30:00,39.57,39.6,39.51,39.58,19095.0,33.4881,33.5135,33.4373,33.4966,19095.0
2015-06-04 15:00:00,39.57,39.62,39.55,39.6,35389.0,33.4881,33.5304,33.4712,33.5135,35389.0
2015-06-04 15:30:00,39.61,39.67,39.58,39.66,80994.0,33.522,33.5728,33.4966,33.5643,80994.0
2015-06-05 09:30:00,39.66,39.9,39.31,39.32,15264.0,33.5643,33.7674,33.2681,33.2765,15264.0
2015-06-05 10:00:00,39.33,39.58,39.33,39.49,15259.0,33.285,33.4966,33.285,33.4204,15259.0
2015-06-05 10:30:00,39.5,39.53,39.39,39.4,24400.0,33.4289,33.4543,33.3358,33.3443,24400.0
2015-06-05 11:00:00,39.4,39.43,39.34,39.39,21070.0,33.3443,33.3696,33.2935,33.3358,21070.0
2015-06-05 11:30:00,39.38,39.41,39.33,39.36,15813.0,33.3273,33.3527,33.285,33.3104,15813.0
2015-06-05 12:00:00,39.36,39.41,39.31,39.33,19317.0,33.3104,33.3527,33.2681,33.285,19317.0
2015-06-05 12:30:00,39.32,39.46,39.3,39.46,17455.0,33.2765,33.395,33.2596,33.395,17455.0
2015-06-05 13:00:00,39.46,39.51,39.41,39.47,12282.0,33.395,33.4373,33.3527,33.4035,12282.0
2015-06-05 13:30:00,39.48,39.54,39.45,39.47,36280.0,33.412,33.4627,33.3866,33.4035,36280.0
2015-06-05 14:00:00,39.47,39.49,39.38,39.43,51406.0,33.4035,33.4204,33.3273,33.3696,51406.0
2015-06-05 14:30:00,39.44,39.52,39.36,39.42,35100.0,33.3781,33.4458,33.3104,33.3612,35100.0
2015-06-05 15:00:00,39.43,39.46,39.29,39.29,65941.0,33.3696,33.395,33.2512,33.2512,65941.0
2015-06-05 15:30:00,39.3,39.43,39.23,39.39,152750.0,33.2596,33.3696,33.2004,33.3358,152750.0
2015-06-08 09:30:00,39.41,39.61,39.38,39.59,27898.0,33.3527,33.522,33.3273,33.5051,27898.0
2015-06-08 10:00:00,39.58,39.6,39.45,39.45,24219.0,33.4966,33.5135,33.3866,33.3866,24219.0
2015-06-08 10:30:00,39.46,39.48,39.35,39.42,11728.0,33.395,33.412,33.3019,33.3612,11728.0
2015-06-08 11:00:00,39.42,39.47,39.36,39.37,11794.0,33.3612,33.4035,33.3104,33.3189,11794.0
2015-06-08 11:30:00,39.37,39.4,39.2,39.3,19105.0,33.3189,33.3443,33.175,33.2596,19105.0
2015-06-08 12:00:00,39.3,39.39,39.26,39.28,14471.0,33.2596,33.3358,33.2258,33.2427,14471.0
2015-06-08 12:30:00,39.27,39.28,39.21,39.22,6800.0,33.2342,33.2427,33.1835,33.1919,6800.0
2015-06-08 13:00:00,39.2,39.25,39.16,39.22,8683.0,33.175,33.2173,33.1411,33.1919,8683.0
2015-06-08 13:30:00,39.23,39.29,39.19,39.29,11250.0,33.2004,33.2512,33.1665,33.2512,11250.0
2015-06-08 14:00:00,39.29,39.29,39.17,39.23,13235.0,33.2512,33.2512,33.1496,33.2004,13235.0
2015-06-08 14:30:00,39.23,39.35,39.23,39.31,10603.0,33.2004,33.3019,33.2004,33.2681,10603.0
2015-06-08 15:00:00,39.32,39.32,39.2,39.24,25415.0,33.2765,33.2765,33.175,33.2088,25415.0
2015-06-08 15:30:00,39.26,39.27,39.06,39.07,94539.0,33.2258,33.2342,33.0565,33.065,94539.0
2015-06-09 09:30:00,39.64,40.35,39.64,40.32,106720.0,33.5474,34.1482,33.5474,34.1229,106720.0
2015-06-09 10:00:00,40.34,40.35,40.01,40.06,64604.0,34.1398,34.1482,33.8605,33.9028,64604.0
2015-06-09 10:30:00,40.06,40.34,39.92,40.34,58476.0,33.9028,34.1398,33.7843,34.1398,58476.0
2015-06-09 11:00:00,40.33,40.6,40.28,40.6,88835.0,34.1313,34.3598,34.089,34.3598,88835.0
2015-06-09 11:30:00,40.6,40.81,40.59,40.72,84182.0,34.3598,34.5375,34.3514,34.4614,84182.0
2015-06-09 12:00:00,40.73,40.77,40.46,40.5,45242.0,34.4698,34.5037,34.2413,34.2752,45242.0
2015-06-09 12:30:00,40.48,40.51,40.42,40.49,68410.0,34.2583,34.2836,34.2075,34.2667,68410.0
2015-06-09 13:00:00,40.5,40.76,40.5,40.61,37765.0,34.2752,34.4952,34.2752,34.3683,37765.0
2015-06-09 13:30:00,40.63,40.64,40.48,40.53,39887.0,34.3852,34.3937,34.2583,34.3006,39887.0
2015-06-09 14:00:00,40.53,40.6,40.48,40.54,34636.0,34.3006,34.3598,34.2583,34.309,34636.0
2015-06-09 14:30:00,40.54,40.64,40.37,40.4,50321.0,34.309,34.3937,34.1652,34.1906,50321.0
2015-06-09 15:00:00,40.39,40.44,40.32,40.41,64012.0,34.1821,34.2244,34.1229,34.199,64012.0
2015-06-09 15:30:00,40.43,40.56,40.38,40.39,175905.0,34.2159,34.326,34.1736,34.1821,175905.0
2015-06-10 09:30:00,40.48,40.5,40.34,40.45,29050.0,34.2583,34.2752,34.1398,34.2329,29050.0
2015-06-10 10:00:00,40.46,40.57,40.43,40.5,22844.0,34.2413,34.3344,34.2159,34.2752,22844.0
2015-06-10 10:30:00,40.51,40.58,40.43,40.49,16584.0,34.2836,34.3429,34.2159,34.2667,16584.0
2015-06-10 11:00:00,40.5,40.72,40.49,40.62,29441.0,34.2752,34.4614,34.2667,34.3767,29441.0
2015-06-10 11:30:00,40.63,40.65,40.49,40.5,20830.0,34.3852,34.4021,34.2667,34.2752,20830.0
2015-06-10 12:00:00,40.5,40.56,40.42,40.42,9223.0,34.2752,34.326,34.2075,34.2075,9223.0
2015-06-10 12:30:00,40.41,40.44,40.37,40.44,13342.0,34.199,34.2244,34.1652,34.2244,13342.0
2015-06-10 13:00:00,40.45,40.46,40.34,40.34,11194.0,34.2329,34.2413,34.1398,34.1398,11194.0
2015-06-10 13:30:00,40.34,40.42,40.33,40.42,10775.0,34.1398,34.2075,34.1313,34.2075,10775.0
2015-06-10 14:00:00,40.42,40.47,40.37,40.45,11980.0,34.2075,34.2498,34.1652,34.2329,11980.0
2015-06-10 14:30:00,40.44,40.44,40.35,40.43,12774.0,34.2244,34.2244,34.1482,34.2159,12774.0
2015-06-10 15:00:00,40.43,40.43,40.23,40.24,38730.0,34.2159,34.2159,34.0467,34.0551,38730.0
2015-06-10 15:30:00,40.23,40.24,40.02,40.05,125064.0,34.0467,34.0551,33.869,33.8943,125064.0
2015-06-11 09:30:00,40.2,40.2,39.8,40.14,31766.0,34.0213,34.0213,33.6828,33.9705,31766.0
2015-06-11 10:00:00,40.2,40.56,40.15,40.55,73392.0,34.0213,34.326,33.979,34.3175,73392.0
2015-06-11 10:30:00,40.55,40.69,40.45,40.66,51857.0,34.3175,34.436,34.2329,34.4106,51857.0
2015-06-11 11:00:00,40.65,40.79,40.44,40.45,74944.0,34.4021,34.5206,34.2244,34.2329,74944.0
2015-06-11 11:30:00,40.45,40.51,40.34,40.48,62922.0,34.2329,34.2836,34.1398,34.2583,62922.0
2015-06-11 12:00:00,40.5,40.78,40.48,40.77,43017.0,34.2752,34.5121,34.2583,34.5037,43017.0
2015-06-11 12:30:00,40.77,40.88,40.61,40.71,39785.0,34.5037,34.5968,34.3683,34.4529,39785.0
2015-06-11 13:00:00,40.7,40.78,40.65,40.78,27302.0,34.4444,34.5121,34.4021,34.5121,27302.0
2015-06-11 13:30:00,40.79,40.96,40.72,40.89,47946.0,34.5206,34.6645,34.4614,34.6052,47946.0
2015-06-11 14:00:00,40.88,40.99,40.83,40.95,41828.0,34.5968,34.6899,34.5545,34.656,41828.0
2015-06-11 14:30:00,40.95,41.12,40.95,41.04,99806.0,34.656,34.7999,34.656,34.7322,99806.0
2015-06-11 15:00:00,41.04,41.07,40.95,40.95,54029.0,34.7322,34.7576,34.656,34.656,54029.0
2015-06-11 15:30:00,40.95,41.02,40.89,41.0,157169.0,34.656,34.7153,34.6052,34.6983,157169.0
2015-06-12 09:30:00,41.01,41.08,40.75,40.75,61167.0,34.7068,34.766,34.4868,34.4868,61167.0
2015-06-12 10:00:00,40.75,40.9,40.62,40.82,111144.0,34.4868,34.6137,34.3767,34.546,111144.0
2015-06-12 10:30:00,40.81,40.81,40.55,40.59,25686.0,34.5375,34.5375,34.3175,34.3514,25686.0
2015-06-12 11:00:00,40.58,40.73,40.5,40.68,34033.0,34.3429,34.4698,34.2752,34.4275,34033.0
2015-06-12 11:30:00,40.66,40.67,40.53,40.53,25423.0,34.4106,34.4191,34.3006,34.3006,25423.0
2015-06-12 12:00:00,40.54,40.6,40.5,40.55,17516.0,34.309,34.3598,34.2752,34.3175,17516.0
2015-06-12 12:30:00,40.55,40.72,40.53,40.6,35817.0,34.3175,34.4614,34.3006,34.3598,35817.0
2015-06-12 13:00:00,40.61,40.67,40.59,40.65,23481.0,34.3683,34.4191,34.3514,34.4021,23481.0
2015-06-12 13:30:00,40.66,40.77,40.64,40.7,24763.0,34.4106,34.5037,34.3937,34.4444,24763.0
2015-06-12 14:00:00,40.7,40.7,40.58,40.64,23053.0,34.4444,34.4444,34.3429,34.3937,23053.0
2015-06-12 14:30:00,40.63,40.63,40.5,40.5,17190.0,34.3852,34.3852,34.2752,34.2752,17190.0
2015-06-12 15:00:00,40.51,40.56,40.44,40.49,49395.0,34.2836,34.326,34.2244,34.2667,49395.0
2015-06-12 15:30:00,40.49,40.61,40.49,40.56,60392.0,34.2667,34.3683,34.2667,34.326,60392.0
2015-06-15 09:30:00,40.36,41.1,40.29,41.05,68776.0,34.1567,34.783,34.0975,34.7407,68776.0
2015-06-15 10:00:00,41.09,41.24,41.0,41.21,60204.0,34.7745,34.9014,34.6983,34.8761,60204.0
2015-06-15 10:30:00,41.22,41.59,41.18,41.4,52164.0,34.8845,35.1977,34.8507,35.0369,52164.0
2015-06-15 11:00:00,41.41,41.78,41.41,41.48,28614.0,35.0453,35.3584,35.0453,35.1046,28614.0
2015-06-15 11:30:00,41.49,41.84,41.48,41.65,34667.0,35.113,35.4092,35.1046,35.2484,34667.0
2015-06-15 12:00:00,41.66,41.72,41.62,41.68,25710.0,35.2569,35.3077,35.223,35.2738,25710.0
2015-06-15 12:30:00,41.67,41.67,41.41,41.51,67811.0,35.2654,35.2654,35.0453,35.1299,67811.0
2015-06-15 13:00:00,41.51,41.61,41.49,41.6,38176.0,35.1299,35.2146,35.113,35.2061,38176.0
2015-06-15 13:30:00,41.6,41.82,41.59,41.71,38908.0,35.2061,35.3923,35.1977,35.2992,38908.0
2015-06-15 14:00:00,41.7,41.79,41.65,41.66,36769.0,35.2907,35.3669,35.2484,35.2569,36769.0
2015-06-15 14:30:00,41.65,41.68,41.54,41.57,33032.0,35.2484,35.2738,35.1553,35.1807,33032.0
2015-06-15 15:00:00,41.57,41.61,41.49,41.53,42991.0,35.1807,35.2146,35.113,35.1469,42991.0
2015-06-15 15:30:00,41.54,41.72,41.51,41.63,118492.0,35.1553,35.3077,35.1299,35.2315,118492.0
2015-06-16 09:30:00,41.49,41.77,41.45,41.61,30297.0,35.113,35.35,35.0792,35.2146,30297.0
2015-06-16 10:00:00,41.61,41.65,41.35,41.44,40137.0,35.2146,35.2484,34.9945,35.0707,40137.0
2015-06-16 10:30:00,41.41,41.46,41.29,41.34,21392.0,35.0453,35.0876,34.9438,34.9861,21392.0
2015-06-16 11:00:00,41.33,41.46,41.33,41.45,27586.0,34.9776,35.0876,34.9776,35.0792,27586.0
2015-06-16 11:30:00,41.46,41.56,41.4,41.56,16190.0,35.0876,35.1723,35.0369,35.1723,16190.0
2015-06-16 12:00:00,41.55,41.56,41.4,41.45,16492.0,35.1638,35.1723,35.0369,35.0792,16492.0
2015-06-16 12:30:00,41.43,41.48,41.31,41.33,19633.0,35.0622,35.1046,34.9607,34.9776,19633.0
2015-06-16 13:00:00,41.32,41.36,41.28,41.3,21264.0,34.9692,35.003,34.9353,34.9522,21264.0
2015-06-16 13:30:00,41.31,41.35,41.25,41.35,27829.0,34.9607,34.9945,34.9099,34.9945,27829.0
2015-06-16 14:00:00,41.38,41.5,41.36,41.41,32380.0,35.0199,35.1215,35.003,35.0453,32380.0
2015-06-16 14:30:00,41.4,41.42,41.32,41.39,27456.0,35.0369,35.0538,34.9692,35.0284,27456.0
2015-06-16 15:00:00,41.39,41.42,41.28,41.32,62865.0,35.0284,35.0538,34.9353,34.9692,62865.0
2015-06-16 15:30:00,41.32,41.38,41.21,41.25,109311.0,34.9692,35.0199,34.8761,34.9099,109311.0
2015-06-17 09:30:00,41.41,41.41,41.1,41.18,16491.0,35.0453,35.0453,34.783,34.8507,16491.0
2015-06-17 10:00:00,41.2,41.23,41.13,41.16,33476.0,34.8676,34.893,34.8084,34.8337,33476.0
2015-06-17 10:30:00,41.15,41.2,41.11,41.12,12079.0,34.8253,34.8676,34.7914,34.7999,12079.0
2015-06-17 11:00:00,41.14,41.17,41.08,41.11,11324.0,34.8168,34.8422,34.766,34.7914,11324.0
2015-06-17 11:30:00,41.1,41.11,41.03,41.04,17308.0,34.783,34.7914,34.7237,34.7322,17308.0
2015-06-17 12:00:00,41.05,41.05,40.96,40.97,15623.0,34.7407,34.7407,34.6645,34.6729,15623.0
2015-06-17 12:30:00,40.96,40.97,40.87,40.89,17312.0,34.6645,34.6729,34.5883,34.6052,17312.0
2015-06-17 13:00:00,40.88,40.98,40.88,40.96,11759.0,34.5968,34.6814,34.5968,34.6645,11759.0
2015-06-17 13:30:00,40.95,41.0,40.94,40.96,12698.0,34.656,34.6983,34.6476,34.6645,12698.0
2015-06-17 14:00:00,40.94,41.07,40.76,40.9,47877.0,34.6476,34.7576,34.4952,34.6137,47877.0
2015-06-17 14:30:00,40.9,41.11,40.9,41.08,28783.0,34.6137,34.7914,34.6137,34.766,28783.0
2015-06-17 15:00:00,41.08,41.09,40.94,40.99,60424.0,34.766,34.7745,34.6476,34.6899,60424.0
2015-06-17 15:30:00,40.98,41.06,40.97,40.99,69647.0,34.6814,34.7491,34.6729,34.6899,69647.0
2015-06-18 09:30:00,41.04,41.35,40.88,41.13,23642.0,34.7322,34.9945,34.5968,34.8084,23642.0
2015-06-18 10:00:00,41.16,41.59,41.16,41.54,24078.0,34.8337,35.1977,34.8337,35.1553,24078.0
2015-06-18 10:30:00,41.56,41.75,41.56,41.72,25088.0,35.1723,35.3331,35.1723,35.3077,25088.0
2015-06-18 11:00:00,41.74,41.96,41.73,41.84,36348.0,35.3246,35.5108,35.3161,35.4092,36348.0
2015-06-18 11:30:00,41.86,41.91,41.7,41.76,27931.0,35.4262,35.4685,35.2907,35.3415,27931.0
2015-06-18 12:00:00,41.8,41.88,41.74,41.88,19766.0,35.3754,35.4431,35.3246,35.4431,19766.0
2015-06-18 12:30:00,41.88,41.89,41.83,41.89,23950.0,35.4431,35.4515,35.4008,35.4515,23950.0
2015-06-18 13:00:00,41.89,41.9,41.75,41.83,10000.0,35.4515,35.46,35.3331,35.4008,10000.0
2015-06-18 13:30:00,41.84,41.85,41.69,41.72,9949.0,35.4092,35.4177,35.2823,35.3077,9949.0
2015-06-18 14:00:00,41.74,41.77,41.69,41.73,11188.0,35.3246,35.35,35.2823,35.3161,11188.0
2015-06-18 14:30:00,41.71,41.79,41.7,41.77,11325.0,35.2992,35.3669,35.2907,35.35,11325.0
2015-06-18 15:00:00,41.78,41.78,41.66,41.78,28311.0,35.3584,35.3584,35.2569,35.3584,28311.0
2015-06-18 15:30:00,41.77,41.78,41.64,41.66,64031.0,35.35,35.3584,35.24,35.2569,64031.0
2015-06-19 09:30:00,41.59,41.61,41.4,41.61,100941.0,35.1977,35.2146,35.0369,35.2146,100941.0
2015-06-19 10:00:00,41.66,41.8,41.61,41.74,12512.0,35.2569,35.3754,35.2146,35.3246,12512.0
2015-06-19 10:30:00,41.77,41.82,41.68,41.72,7718.0,35.35,35.3923,35.2738,35.3077,7718.0
2015-06-19 11:00:00,41.73,41.9,41.73,41.88,18566.0,35.3161,35.46,35.3161,35.4431,18566.0
2015-06-19 11:30:00,41.91,41.94,41.89,41.91,17147.0,35.4685,35.4939,35.4515,35.4685,17147.0
2015-06-19 12:00:00,41.92,41.92,41.87,41.89,9738.0,35.4769,35.4769,35.4346,35.4515,9738.0
2015-06-19 12:30:00,41.89,41.95,41.82,41.94,10942.0,35.4515,35.5023,35.3923,35.4939,10942.0
2015-06-19 13:00:00,41.92,41.92,41.88,41.9,5883.0,35.4769,35.4769,35.4431,35.46,5883.0
2015-06-19 13:30:00,41.9,42.04,41.9,42.0,35962.0,35.46,35.5785,35.46,35.5446,35962.0
2015-06-19 14:00:00,41.99,42.05,41.97,42.02,25276.0,35.5362,35.587,35.5192,35.5616,25276.0
2015-06-19 14:30:00,42.01,42.06,41.98,42.01,36008.0,35.5531,35.5954,35.5277,35.5531,36008.0
2015-06-19 15:00:00,42.0,42.03,41.99,42.0,39824.0,35.5446,35.57,35.5362,35.5446,39824.0
2015-06-19 15:30:00,42.0,42.01,41.88,41.89,85593.0,35.5446,35.5531,35.4431,35.4515,85593.0
2015-06-22 09:30:00,42.11,42.39,42.11,42.34,31226.0,35.6377,35.8747,35.6377,35.8324,31226.0
2015-06-22 10:00:00,42.3,42.47,42.3,42.41,30692.0,35.7985,35.9424,35.7985,35.8916,30692.0
2015-06-22 10:30:00,42.39,42.44,42.26,42.28,38869.0,35.8747,35.917,35.7647,35.7816,38869.0
2015-06-22 11:00:00,42.26,42.37,42.23,42.34,34861.0,35.7647,35.8578,35.7393,35.8324,34861.0
2015-06-22 11:30:00,42.34,42.46,42.23,42.34,81118.0,35.8324,35.9339,35.7393,35.8324,81118.0
2015-06-22 12:00:00,42.33,42.52,42.32,42.43,37752.0,35.8239,35.9847,35.8155,35.9085,37752.0
2015-06-22 12:30:00,42.44,42.44,42.2,42.21,23949.0,35.917,35.917,35.7139,35.7224,23949.0
2015-06-22 13:00:00,42.19,42.24,42.15,42.2,13410.0,35.7054,35.7477,35.6716,35.7139,13410.0
2015-06-22 13:30:00,42.19,42.2,42.06,42.08,13026.0,35.7054,35.7139,35.5954,35.6123,13026.0
2015-06-22 14:00:00,42.08,42.16,42.08,42.08,23119.0,35.6123,35.68,35.6123,35.6123,23119.0
2015-06-22 14:30:00,42.08,42.12,42.05,42.07,16086.0,35.6123,35.6462,35.587,35.6039,16086.0
2015-06-22 15:00:00,42.06,42.06,41.98,42.0,19342.0,35.5954,35.5954,35.5277,35.5446,19342.0
2015-06-22 15:30:00,41.98,42.06,41.96,42.06,57407.0,35.5277,35.5954,35.5108,35.5954,57407.0
2015-06-23 09:30:00,42.16,42.16,41.83,41.83,8828.0,35.68,35.68,35.4008,35.4008,8828.0
2015-06-23 10:00:00,41.83,41.86,41.7,41.8,25273.0,35.4008,35.4262,35.2907,35.3754,25273.0
2015-06-23 10:30:00,41.81,42.04,41.79,41.95,20562.0,35.3838,35.5785,35.3669,35.5023,20562.0
2015-06-23 11:00:00,41.95,41.97,41.77,41.77,19120.0,35.5023,35.5192,35.35,35.35,19120.0
2015-06-23 11:30:00,41.77,41.9,41.77,41.87,22644.0,35.35,35.46,35.35,35.4346,22644.0
2015-06-23 12:00:00,41.87,41.91,41.81,41.86,23098.0,35.4346,35.4685,35.3838,35.4262,23098.0
2015-06-23 12:30:00,41.87,41.91,41.84,41.84,9683.0,35.4346,35.4685,35.4092,35.4092,9683.0
2015-06-23 13:00:00,41.84,41.93,41.83,41.88,11855.0,35.4092,35.4854,35.4008,35.4431,11855.0
2015-06-23 13:30:00,41.87,41.95,41.83,41.94,13286.0,35.4346,35.5023,35.4008,35.4939,13286.0
2015-06-23 14:00:00,41.92,42.03,41.91,42.02,15478.0,35.4769,35.57,35.4685,35.5616,15478.0
2015-06-23 14:30:00,42.02,42.06,41.96,42.02,33589.0,35.5616,35.5954,35.5108,35.5616,33589.0
2015-06-23 15:00:00,42.02,42.05,41.9,41.91,38766.0,35.5616,35.587,35.46,35.4685,38766.0
2015-06-23 15:30:00,41.9,42.02,41.89,42.01,83257.0,35.46,35.5616,35.4515,35.5531,83257.0
2015-06-24 09:30:00,41.89,42.02,41.7,41.87,25394.0,35.4515,35.5616,35.2907,35.4346,25394.0
2015-06-24 10:00:00,41.86,41.88,41.62,41.71,24969.0,35.4262,35.4431,35.223,35.2992,24969.0
2015-06-24 10:30:00,41.74,41.83,41.71,41.75,20935.0,35.3246,35.4008,35.2992,35.3331,20935.0
2015-06-24 11:00:00,41.74,41.75,41.68,41.71,20466.0,35.3246,35.3331,35.2738,35.2992,20466.0
2015-06-24 11:30:00,41.7,41.71,41.62,41.62,11872.0,35.2907,35.2992,35.223,35.223,11872.0
2015-06-24 12:00:00,41.61,41.61,41.46,41.48,19654.0,35.2146,35.2146,35.0876,35.1046,19654.0
2015-06-24 12:30:00,41.49,41.53,41.48,41.53,13749.0,35.113,35.1469,35.1046,35.1469,13749.0
2015-06-24 13:00:00,41.55,41.55,41.45,41.49,15428.0,35.1638,35.1638,35.0792,35.113,15428.0
2015-06-24 13:30:00,41.47,41.48,41.42,41.44,16675.0,35.0961,35.1046,35.0538,35.0707,16675.0
2015-06-24 14:00:00,41.43,41.48,41.36,41.4,18492.0,35.0622,35.1046,35.003,35.0369,18492.0
2015-06-24 14:30:00,41.41,41.57,41.38,41.5,18211.0,35.0453,35.1807,35.0199,35.1215,18211.0
2015-06-24 15:00:00,41.52,41.52,41.4,41.42,40899.0,35.1384,35.1384,35.0369,35.0538,40899.0
2015-06-24 15:30:00,41.42,41.45,41.28,41.31,83904.0,35.0538,35.0792,34.9353,34.9607,83904.0
2015-06-25 09:30:00,41.55,41.74,41.5,41.58,35895.0,35.1638,35.3246,35.1215,35.1892,35895.0
2015-06-25 10:00:00,41.58,41.59,41.48,41.55,41602.0,35.1892,35.1977,35.1046,35.1638,41602.0
2015-06-25 10:30:00,41.55,41.66,41.55,41.66,535168.0,35.1638,35.2569,35.1638,35.2569,535168.0
2015-06-25 11:00:00,41.66,41.81,41.61,41.77,92243.0,35.2569,35.3838,35.2146,35.35,92243.0
2015-06-25 11:30:00,41.73,41.78,41.7,41.76,19214.0,35.3161,35.3584,35.2907,35.3415,19214.0
2015-06-25 12:00:00,41.74,41.75,41.56,41.57,24833.0,35.3246,35.3331,35.1723,35.1807,24833.0
2015-06-25 12:30:00,41.57,41.58,41.37,41.4,28921.0,35.1807,35.1892,35.0115,35.0369,28921.0
2015-06-25 13:00:00,41.4,41.47,41.33,41.34,33218.0,35.0369,35.0961,34.9776,34.9861,33218.0
2015-06-25 13:30:00,41.32,41.37,41.26,41.34,29678.0,34.9692,35.0115,34.9184,34.9861,29678.0
2015-06-25 14:00:00,41.34,41.34,41.09,41.09,25358.0,34.9861,34.9861,34.7745,34.7745,25358.0
2015-06-25 14:30:00,41.1,41.31,41.09,41.29,42660.0,34.783,34.9607,34.7745,34.9438,42660.0
2015-06-25 15:00:00,41.28,41.36,41.27,41.28,48115.0,34.9353,35.003,34.9268,34.9353,48115.0
2015-06-25 15:30:00,41.29,41.3,41.25,41.26,319787.0,34.9438,34.9522,34.9099,34.9184,319787.0
2015-06-26 09:30:00,41.35,41.62,41.05,41.16,48806.0,34.9945,35.223,34.7407,34.8337,48806.0
2015-06-26 10:00:00,41.22,41.39,41.15,41.29,34789.0,34.8845,35.0284,34.8253,34.9438,34789.0
2015-06-26 10:30:00,41.26,41.45,41.17,41.2,38002.0,34.9184,35.0792,34.8422,34.8676,38002.0
2015-06-26 11:00:00,41.21,41.38,41.18,41.38,31134.0,34.8761,35.0199,34.8507,35.0199,31134.0
2015-06-26 11:30:00,41.38,41.42,41.22,41.22,22050.0,35.0199,35.0538,34.8845,34.8845,22050.0
2015-06-26 12:00:00,41.22,41.25,41.14,41.17,14362.0,34.8845,34.9099,34.8168,34.8422,14362.0
2015-06-26 12:30:00,41.18,41.2,41.0,41.02,12803.0,34.8507,34.8676,34.6983,34.7153,12803.0
2015-06-26 13:00:00,40.99,41.18,40.99,41.13,27827.0,34.6899,34.8507,34.6899,34.8084,27827.0
2015-06-26 13:30:00,41.13,41.22,41.09,41.12,24290.0,34.8084,34.8845,34.7745,34.7999,24290.0
2015-06-26 14:00:00,41.11,41.21,41.11,41.21,22792.0,34.7914,34.8761,34.7914,34.8761,22792.0
2015-06-26 14:30:00,41.2,41.24,41.14,41.22,30350.0,34.8676,34.9014,34.8168,34.8845,30350.0
2015-06-26 15:00:00,41.24,41.31,41.18,41.22,41618.0,34.9014,34.9607,34.8507,34.8845,41618.0
2015-06-26 15:30:00,41.21,41.25,40.92,41.01,270569.0,34.8761,34.9099,34.6306,34.7068,270569.0
2015-06-29 09:30:00,41.11,41.17,40.75,41.15,33160.0,34.7914,34.8422,34.4868,34.8253,33160.0
2015-06-29 10:00:00,41.16,41.29,41.06,41.09,18559.0,34.8337,34.9438,34.7491,34.7745,18559.0
2015-06-29 10:30:00,41.05,41.12,40.99,41.01,25380.0,34.7407,34.7999,34.6899,34.7068,25380.0
2015-06-29 11:00:00,41.02,41.03,40.85,41.01,81589.0,34.7153,34.7237,34.5714,34.7068,81589.0
2015-06-29 11:30:00,41.0,41.02,40.77,40.8,21354.0,34.6983,34.7153,34.5037,34.5291,21354.0
2015-06-29 12:00:00,40.79,40.86,40.66,40.73,19871.0,34.5206,34.5799,34.4106,34.4698,19871.0
2015-06-29 12:30:00,40.72,40.74,40.53,40.55,22613.0,34.4614,34.4783,34.3006,34.3175,22613.0
2015-06-29 13:00:00,40.54,40.55,40.46,40.47,32012.0,34.309,34.3175,34.2413,34.2498,32012.0
2015-06-29 13:30:00,40.46,40.49,40.29,40.37,27520.0,34.2413,34.2667,34.0975,34.1652,27520.0
2015-06-29 14:00:00,40.37,40.4,40.09,40.12,27733.0,34.1652,34.1906,33.9282,33.9536,27733.0
2015-06-29 14:30:00,40.13,40.35,40.12,40.22,42036.0,33.9621,34.1482,33.9536,34.0382,42036.0
2015-06-29 15:00:00,40.21,40.25,40.11,40.12,61264.0,34.0298,34.0636,33.9451,33.9536,61264.0
2015-06-29 15:30:00,40.12,40.16,39.98,40.03,134590.0,33.9536,33.9874,33.8351,33.8774,134590.0
2015-06-30 09:30:00,40.43,40.43,39.91,40.02,52249.0,34.2159,34.2159,33.7759,33.869,52249.0
2015-06-30 10:00:00,39.99,40.1,39.92,40.09,27404.0,33.8436,33.9367,33.7843,33.9282,27404.0
2015-06-30 10:30:00,40.07,40.12,39.86,40.09,46453.0,33.9113,33.9536,33.7336,33.9282,46453.0
2015-06-30 11:00:00,40.11,40.19,39.99,39.99,21575.0,33.9451,34.0128,33.8436,33.8436,21575.0
2015-06-30 11:30:00,39.99,39.99,39.8,39.89,35815.0,33.8436,33.8436,33.6828,33.7589,35815.0
2015-06-30 12:00:00,39.89,40.06,39.89,39.97,37891.0,33.7589,33.9028,33.7589,33.8266,37891.0
2015-06-30 12:30:00,39.98,40.08,39.86,40.05,33680.0,33.8351,33.9197,33.7336,33.8943,33680.0
2015-06-30 13:00:00,40.04,40.14,40.04,40.12,22571.0,33.8859,33.9705,33.8859,33.9536,22571.0
2015-06-30 13:30:00,40.11,40.21,40.08,40.18,29029.0,33.9451,34.0298,33.9197,34.0044,29029.0
2015-06-30 14:00:00,40.18,40.28,40.13,40.16,24101.0,34.0044,34.089,33.9621,33.9874,24101.0
2015-06-30 14:30:00,40.15,40.3,40.15,40.21,41066.0,33.979,34.1059,33.979,34.0298,41066.0
2015-06-30 15:00:00,40.24,40.3,40.23,40.29,38942.0,34.0551,34.1059,34.0467,34.0975,38942.0
2015-06-30 15:30:00,40.27,40.34,40.15,40.18,330458.0,34.0805,34.1398,33.979,34.0044,330458.0
2015-07-01 09:30:00,40.51,40.8,40.5,40.63,31174.0,34.2836,34.5291,34.2752,34.3852,31174.0
2015-07-01 10:00:00,40.65,40.84,40.5,40.54,28959.0,34.4021,34.5629,34.2752,34.309,28959.0
2015-07-01 10:30:00,40.53,40.65,40.44,40.52,34517.0,34.3006,34.4021,34.2244,34.2921,34517.0
2015-07-01 11:00:00,40.51,40.54,40.4,40.48,50677.0,34.2836,34.309,34.1906,34.2583,50677.0
2015-07-01 11:30:00,40.47,40.51,40.37,40.38,28513.0,34.2498,34.2836,34.1652,34.1736,28513.0
2015-07-01 12:00:00,40.38,40.43,40.09,40.16,39895.0,34.1736,34.2159,33.9282,33.9874,39895.0
2015-07-01 12:30:00,40.17,40.22,40.0,40.01,16858.0,33.9959,34.0382,33.852,33.8605,16858.0
2015-07-01 13:00:00,39.99,40.08,39.97,40.02,19852.0,33.8436,33.9197,33.8266,33.869,19852.0
2015-07-01 13:30:00,40.02,40.17,40.01,40.03,40834.0,33.869,33.9959,33.8605,33.8774,40834.0
2015-07-01 14:00:00,40.02,40.1,40.0,40.06,25742.0,33.869,33.9367,33.852,33.9028,25742.0
2015-07-01 14:30:00,40.05,40.06,39.97,40.0,23011.0,33.8943,33.9028,33.8266,33.852,23011.0
2015-07-01 15:00:00,39.99,40.08,39.99,40.02,36284.0,33.8436,33.9197,33.8436,33.869,36284.0
2015-07-01 15:30:00,40.01,40.07,39.93,40.04,129278.0,33.8605,33.9113,33.7928,33.8859,129278.0
2015-07-02 09:30:00,40.1,40.41,40.1,40.34,51400.0,33.9367,34.199,33.9367,34.1398,51400.0
2015-07-02 10:00:00,40.34,40.49,40.17,40.21,63246.0,34.1398,34.2667,33.9959,34.0298,63246.0
2015-07-02 10:30:00,40.2,40.29,40.07,40.14,61967.0,34.0213,34.0975,33.9113,33.9705,61967.0
2015-07-02 11:00:00,40.13,40.22,40.1,40.11,56819.0,33.9621,34.0382,33.9367,33.9451,56819.0
2015-07-02 11:30:00,40.12,40.16,40.09,40.12,19431.0,33.9536,33.9874,33.9282,33.9536,19431.0
2015-07-02 12:00:00,40.13,40.15,39.84,39.97,45934.0,33.9621,33.979,33.7166,33.8266,45934.0
2015-07-02 12:30:00,39.95,40.09,39.93,40.0,23574.0,33.8097,33.9282,33.7928,33.852,23574.0
2015-07-02 13:00:00,39.99,40.06,39.98,40.04,19311.0,33.8436,33.9028,33.8351,33.8859,19311.0
2015-07-02 13:30:00,40.06,40.07,40.02,40.03,18030.0,33.9028,33.9113,33.869,33.8774,18030.0
2015-07-02 14:00:00,40.04,40.1,40.01,40.08,21051.0,33.8859,33.9367,33.8605,33.9197,21051.0
2015-07-02 14:30:00,40.08,40.18,40.03,40.15,29880.0,33.9197,34.0044,33.8774,33.979,29880.0
2015-07-02 15:00:00,40.15,40.18,40.09,40.14,51699.0,33.979,34.0044,33.9282,33.9705,51699.0
2015-07-02 15:30:00,40.13,40.15,40.07,40.09,101838.0,33.9621,33.979,33.9113,33.9282,101838.0
2015-07-06 09:30:00,39.68,40.04,39.52,39.74,35720.0,33.5812,33.8859,33.4458,33.632,35720.0
2015-07-06 10:00:00,39.74,39.83,39.66,39.81,27250.0,33.632,33.7082,33.5643,33.6912,27250.0
2015-07-06 10:30:00,39.82,40.05,39.82,39.99,34208.0,33.6997,33.8943,33.6997,33.8436,34208.0
2015-07-06 11:00:00,40.0,40.0,39.66,39.67,27043.0,33.852,33.852,33.5643,33.5728,27043.0
2015-07-06 11:30:00,39.67,39.81,39.65,39.78,18391.0,33.5728,33.6912,33.5558,33.6658,18391.0
2015-07-06 12:00:00,39.79,39.89,39.72,39.83,68157.0,33.6743,33.7589,33.6151,33.7082,68157.0
2015-07-06 12:30:00,39.83,39.85,39.75,39.84,23685.0,33.7082,33.7251,33.6405,33.7166,23685.0
2015-07-06 13:00:00,39.83,39.83,39.76,39.81,38601.0,33.7082,33.7082,33.6489,33.6912,38601.0
2015-07-06 13:30:00,39.8,39.82,39.72,39.74,40327.0,33.6828,33.6997,33.6151,33.632,40327.0
2015-07-06 14:00:00,39.75,39.8,39.72,39.75,52389.0,33.6405,33.6828,33.6151,33.6405,52389.0
2015-07-06 14:30:00,39.75,39.83,39.74,39.75,41175.0,33.6405,33.7082,33.632,33.6405,41175.0
2015-07-06 15:00:00,39.76,39.89,39.7,39.88,55943.0,33.6489,33.7589,33.5981,33.7505,55943.0
2015-07-06 15:30:00,39.88,40.09,39.88,40.07,308007.0,33.7505,33.9282,33.7505,33.9113,308007.0
2015-07-07 09:30:00,40.61,40.61,40.03,40.43,66875.0,34.3683,34.3683,33.8774,34.2159,66875.0
2015-07-07 10:00:00,40.45,40.47,40.25,40.33,38940.0,34.2329,34.2498,34.0636,34.1313,38940.0
2015-07-07 10:30:00,40.32,40.33,40.16,40.25,70082.0,34.1229,34.1313,33.9874,34.0636,70082.0
2015-07-07 11:00:00,40.24,40.32,40.16,40.16,45108.0,34.0551,34.1229,33.9874,33.9874,45108.0
2015-07-07 11:30:00,40.16,40.21,40.03,40.19,27217.0,33.9874,34.0298,33.8774,34.0128,27217.0
2015-07-07 12:00:00,40.18,40.18,40.03,40.14,19107.0,34.0044,34.0044,33.8774,33.9705,19107.0
2015-07-07 12:30:00,40.12,40.35,40.09,40.33,31173.0,33.9536,34.1482,33.9282,34.1313,31173.0
2015-07-07 13:00:00,40.34,40.52,40.29,40.42,30739.0,34.1398,34.2921,34.0975,34.2075,30739.0
2015-07-07 13:30:00,40.42,40.44,40.32,40.33,19830.0,34.2075,34.2244,34.1229,34.1313,19830.0
2015-07-07 14:00:00,40.36,40.38,40.29,40.33,53530.0,34.1567,34.1736,34.0975,34.1313,53530.0
2015-07-07 14:30:00,40.33,40.66,40.32,40.64,29530.0,34.1313,34.4106,34.1229,34.3937,29530.0
2015-07-07 15:00:00,40.66,40.71,40.57,40.68,38691.0,34.4106,34.4529,34.3344,34.4275,38691.0
2015-07-07 15:30:00,40.69,40.73,40.6,40.68,112405.0,34.436,34.4698,34.3598,34.4275,112405.0
2015-07-08 09:30:00,40.57,40.78,40.52,40.62,34957.0,34.3344,34.5121,34.2921,34.3767,34957.0
2015-07-08 10:00:00,40.61,40.62,40.46,40.48,55204.0,34.3683,34.3767,34.2413,34.2583,55204.0
2015-07-08 10:30:00,40.51,40.58,40.4,40.58,38254.0,34.2836,34.3429,34.1906,34.3429,38254.0
2015-07-08 11:00:00,40.52,40.56,40.47,40.54,22311.0,34.2921,34.326,34.2498,34.309,22311.0
2015-07-08 11:30:00,40.52,40.59,40.42,40.48,23744.0,34.2921,34.3514,34.2075,34.2583,23744.0
2015-07-08 12:00:00,40.5,40.55,40.46,40.49,33689.0,34.2752,34.3175,34.2413,34.2667,33689.0
2015-07-08 12:30:00,40.49,40.55,40.44,40.54,13252.0,34.2667,34.3175,34.2244,34.309,13252.0
2015-07-08 13:00:00,40.52,40.57,40.44,40.49,13527.0,34.2921,34.3344,34.2244,34.2667,13527.0
2015-07-08 13:30:00,40.49,40.5,40.43,40.43,22428.0,34.2667,34.2752,34.2159,34.2159,22428.0
2015-07-08 14:00:00,40.43,40.55,40.42,40.5,20622.0,34.2159,34.3175,34.2075,34.2752,20622.0
2015-07-08 14:30:00,40.48,40.52,40.32,40.39,187910.0,34.2583,34.2921,34.1229,34.1821,187910.0
2015-07-08 15:00:00,40.38,40.51,40.19,40.19,97720.0,34.1736,34.2836,34.0128,34.0128,97720.0
2015-07-08 15:30:00,40.16,40.36,40.16,40.33,212442.0,33.9874,34.1567,33.9874,34.1313,212442.0
2015-07-09 09:30:00,40.77,41.19,40.42,40.75,32800.0,34.5037,34.8591,34.2075,34.4868,32800.0
2015-07-09 10:00:00,40.74,40.74,40.36,40.37,18697.0,34.4783,34.4783,34.1567,34.1652,18697.0
2015-07-09 10:30:00,40.38,40.47,40.34,40.45,17278.0,34.1736,34.2498,34.1398,34.2329,17278.0
2015-07-09 11:00:00,40.47,40.49,40.35,40.35,22829.0,34.2498,34.2667,34.1482,34.1482,22829.0
2015-07-09 11:30:00,40.35,40.38,40.2,40.3,18032.0,34.1482,34.1736,34.0213,34.1059,18032.0
2015-07-09 12:00:00,40.29,40.46,40.26,40.37,30105.0,34.0975,34.2413,34.0721,34.1652,30105.0
2015-07-09 12:30:00,40.37,40.48,40.35,40.48,12311.0,34.1652,34.2583,34.1482,34.2583,12311.0
2015-07-09 13:00:00,40.48,40.48,40.33,40.34,11937.0,34.2583,34.2583,34.1313,34.1398,11937.0
2015-07-09 13:30:00,40.35,40.38,40.33,40.36,13376.0,34.1482,34.1736,34.1313,34.1567,13376.0
2015-07-09 14:00:00,40.35,40.4,40.24,40.25,21105.0,34.1482,34.1906,34.0551,34.0636,21105.0
2015-07-09 14:30:00,40.25,40.25,40.14,40.16,37457.0,34.0636,34.0636,33.9705,33.9874,37457.0
2015-07-09 15:00:00,40.16,40.22,40.11,40.11,50776.0,33.9874,34.0382,33.9451,33.9451,50776.0
2015-07-09 15:30:00,40.1,40.14,40.02,40.04,128588.0,33.9367,33.9705,33.869,33.8859,128588.0
2015-07-10 09:30:00,40.64,40.94,40.47,40.85,49841.0,34.3937,34.6476,34.2498,34.5714,49841.0
2015-07-10 10:00:00,40.88,40.95,40.76,40.8,26268.0,34.5968,34.656,34.4952,34.5291,26268.0
2015-07-10 10:30:00,40.82,40.84,40.69,40.75,21027.0,34.546,34.5629,34.436,34.4868,21027.0
2015-07-10 11:00:00,40.74,40.92,40.74,40.9,20044.0,34.4783,34.6306,34.4783,34.6137,20044.0
2015-07-10 11:30:00,40.9,40.98,40.9,40.97,28000.0,34.6137,34.6814,34.6137,34.6729,28000.0
2015-07-10 12:00:00,40.98,41.05,40.98,41.04,25200.0,34.6814,34.7407,34.6814,34.7322,25200.0
2015-07-10 12:30:00,41.04,41.04,40.89,40.92,19630.0,34.7322,34.7322,34.6052,34.6306,19630.0
2015-07-10 13:00:00,40.93,40.94,40.85,40.91,26439.0,34.6391,34.6476,34.5714,34.6222,26439.0
2015-07-10 13:30:00,40.92,40.96,40.9,40.93,32639.0,34.6306,34.6645,34.6137,34.6391,32639.0
2015-07-10 14:00:00,40.93,41.09,40.92,41.06,23573.0,34.6391,34.7745,34.6306,34.7491,23573.0
2015-07-10 14:30:00,41.08,41.22,41.07,41.19,32759.0,34.766,34.8845,34.7576,34.8591,32759.0
2015-07-10 15:00:00,41.18,41.24,41.17,41.24,44951.0,34.8507,34.9014,34.8422,34.9014,44951.0
2015-07-10 15:30:00,41.23,41.25,41.14,41.22,137048.0,34.893,34.9099,34.8168,34.8845,137048.0
2015-07-13 09:30:00,41.61,41.91,41.41,41.77,27440.0,35.2146,35.4685,35.0453,35.35,27440.0
2015-07-13 10:00:00,41.76,41.91,41.68,41.78,31114.0,35.3415,35.4685,35.2738,35.3584,31114.0
2015-07-13 10:30:00,41.8,41.83,41.7,41.76,12714.0,35.3754,35.4008,35.2907,35.3415,12714.0
2015-07-13 11:00:00,41.77,41.78,41.66,41.68,16715.0,35.35,35.3584,35.2569,35.2738,16715.0
2015-07-13 11:30:00,41.71,41.77,41.67,41.75,18411.0,35.2992,35.35,35.2654,35.3331,18411.0
2015-07-13 12:00:00,41.76,41.91,41.75,41.88,37164.0,35.3415,35.4685,35.3331,35.4431,37164.0
2015-07-13 12:30:00,41.86,41.88,41.65,41.7,24873.0,35.4262,35.4431,35.2484,35.2907,24873.0
2015-07-13 13:00:00,41.7,41.76,41.66,41.66,7046.0,35.2907,35.3415,35.2569,35.2569,7046.0
2015-07-13 13:30:00,41.67,41.72,41.62,41.65,10348.0,35.2654,35.3077,35.223,35.2484,10348.0
2015-07-13 14:00:00,41.63,41.72,41.62,41.7,8679.0,35.2315,35.3077,35.223,35.2907,8679.0
2015-07-13 14:30:00,41.71,41.76,41.66,41.75,25463.0,35.2992,35.3415,35.2569,35.3331,25463.0
2015-07-13 15:00:00,41.74,41.78,41.71,41.77,25565.0,35.3246,35.3584,35.2992,35.35,25565.0
2015-07-13 15:30:00,41.78,41.81,41.66,41.7,63014.0,35.3584,35.3838,35.2569,35.2907,63014.0
2015-07-14 09:30:00,41.69,41.9,41.58,41.65,27875.0,35.2823,35.46,35.1892,35.2484,27875.0
2015-07-14 10:00:00,41.65,41.76,41.64,41.72,24002.0,35.2484,35.3415,35.24,35.3077,24002.0
2015-07-14 10:30:00,41.72,41.82,41.7,41.77,25355.0,35.3077,35.3923,35.2907,35.35,25355.0
2015-07-14 11:00:00,41.78,41.9,41.77,41.78,13565.0,35.3584,35.46,35.35,35.3584,13565.0
2015-07-14 11:30:00,41.81,41.83,41.77,41.8,4901.0,35.3838,35.4008,35.35,35.3754,4901.0
2015-07-14 12:00:00,41.83,41.85,41.78,41.81,11251.0,35.4008,35.4177,35.3584,35.3838,11251.0
2015-07-14 12:30:00,41.82,41.88,41.76,41.77,17103.0,35.3923,35.4431,35.3415,35.35,17103.0
2015-07-14 13:00:00,41.81,41.82,41.73,41.77,8279.0,35.3838,35.3923,35.3161,35.35,8279.0
2015-07-14 13:30:00,41.77,41.77,41.71,41.73,9128.0,35.35,35.35,35.2992,35.3161,9128.0
2015-07-14 14:00:00,41.74,41.8,41.72,41.77,11458.0,35.3246,35.3754,35.3077,35.35,11458.0
2015-07-14 14:30:00,41.78,41.86,41.77,41.8,14152.0,35.3584,35.4262,35.35,35.3754,14152.0
2015-07-14 15:00:00,41.82,41.88,41.82,41.83,19259.0,35.3923,35.4431,35.3923,35.4008,19259.0
2015-07-14 15:30:00,41.83,41.84,41.73,41.74,93275.0,35.4008,35.4092,35.3161,35.3246,93275.0
2015-07-15 09:30:00,41.78,41.78,41.51,41.53,18918.0,35.3584,35.3584,35.1299,35.1469,18918.0
2015-07-15 10:00:00,41.5,41.59,41.38,41.44,14940.0,35.1215,35.1977,35.0199,35.0707,14940.0
2015-07-15 10:30:00,41.41,41.65,41.4,41.64,16829.0,35.0453,35.2484,35.0369,35.24,16829.0
2015-07-15 11:00:00,41.64,41.68,41.5,41.62,43435.0,35.24,35.2738,35.1215,35.223,43435.0
2015-07-15 11:30:00,41.62,41.64,41.45,41.47,23340.0,35.223,35.24,35.0792,35.0961,23340.0
2015-07-15 12:00:00,41.47,41.49,41.39,41.49,8549.0,35.0961,35.113,35.0284,35.113,8549.0
2015-07-15 12:30:00,41.48,41.53,41.45,41.49,8473.0,35.1046,35.1469,35.0792,35.113,8473.0
2015-07-15 13:00:00,41.49,41.49,41.43,41.46,10325.0,35.113,35.113,35.0622,35.0876,10325.0
2015-07-15 13:30:00,41.45,41.46,41.38,41.4,8960.0,35.0792,35.0876,35.0199,35.0369,8960.0
2015-07-15 14:00:00,41.41,41.46,41.37,41.37,15288.0,35.0453,35.0876,35.0115,35.0115,15288.0
2015-07-15 14:30:00,41.38,41.39,41.24,41.26,12484.0,35.0199,35.0284,34.9014,34.9184,12484.0
2015-07-15 15:00:00,41.26,41.3,41.23,41.3,16990.0,34.9184,34.9522,34.893,34.9522,16990.0
2015-07-15 15:30:00,41.29,41.35,41.24,41.32,70567.0,34.9438,34.9945,34.9014,34.9692,70567.0
2015-07-16 09:30:00,41.47,41.68,41.18,41.27,39275.0,35.0961,35.2738,34.8507,34.9268,39275.0
2015-07-16 10:00:00,41.3,41.37,41.09,41.21,45560.0,34.9522,35.0115,34.7745,34.8761,45560.0
2015-07-16 10:30:00,41.22,41.35,41.18,41.3,37209.0,34.8845,34.9945,34.8507,34.9522,37209.0
2015-07-16 11:00:00,41.31,41.36,41.25,41.27,27770.0,34.9607,35.003,34.9099,34.9268,27770.0
2015-07-16 11:30:00,41.27,41.3,41.02,41.18,54022.0,34.9268,34.9522,34.7153,34.8507,54022.0
2015-07-16 12:00:00,41.18,41.34,41.18,41.31,26626.0,34.8507,34.9861,34.8507,34.9607,26626.0
2015-07-16 12:30:00,41.32,41.35,41.17,41.17,10150.0,34.9692,34.9945,34.8422,34.8422,10150.0
2015-07-16 13:00:00,41.17,41.29,41.14,41.27,13752.0,34.8422,34.9438,34.8168,34.9268,13752.0
2015-07-16 13:30:00,41.27,41.31,41.25,41.31,9071.0,34.9268,34.9607,34.9099,34.9607,9071.0
2015-07-16 14:00:00,41.3,41.47,41.3,41.46,21141.0,34.9522,35.0961,34.9522,35.0876,21141.0
2015-07-16 14:30:00,41.45,41.55,41.43,41.43,16775.0,35.0792,35.1638,35.0622,35.0622,16775.0
2015-07-16 15:00:00,41.45,41.56,41.45,41.54,20055.0,35.0792,35.1723,35.0792,35.1553,20055.0
2015-07-16 15:30:00,41.54,41.59,41.52,41.54,54729.0,35.1553,35.1977,35.1384,35.1553,54729.0
2015-07-17 09:30:00,41.41,41.44,41.14,41.23,22947.0,35.0453,35.0707,34.8168,34.893,22947.0
2015-07-17 10:00:00,41.2,41.24,41.07,41.15,32117.0,34.8676,34.9014,34.7576,34.8253,32117.0
2015-07-17 10:30:00,41.15,41.15,41.06,41.1,12625.0,34.8253,34.8253,34.7491,34.783,12625.0
2015-07-17 11:00:00,41.1,41.12,41.02,41.05,15065.0,34.783,34.7999,34.7153,34.7407,15065.0
2015-07-17 11:30:00,41.04,41.06,40.89,40.91,12331.0,34.7322,34.7491,34.6052,34.6222,12331.0
2015-07-17 12:00:00,40.88,40.95,40.83,40.86,11238.0,34.5968,34.656,34.5545,34.5799,11238.0
2015-07-17 12:30:00,40.9,40.91,40.86,40.91,13150.0,34.6137,34.6222,34.5799,34.6222,13150.0
2015-07-17 13:00:00,40.91,40.95,40.9,40.9,11290.0,34.6222,34.656,34.6137,34.6137,11290.0
2015-07-17 13:30:00,40.88,40.97,40.87,40.92,18049.0,34.5968,34.6729,34.5883,34.6306,18049.0
2015-07-17 14:00:00,40.91,41.03,40.9,41.01,11247.0,34.6222,34.7237,34.6137,34.7068,11247.0
2015-07-17 14:30:00,41.01,41.04,40.98,41.0,8599.0,34.7068,34.7322,34.6814,34.6983,8599.0
2015-07-17 15:00:00,41.0,41.11,40.98,41.11,21873.0,34.6983,34.7914,34.6814,34.7914,21873.0
2015-07-17 15:30:00,41.11,41.15,41.08,41.13,51720.0,34.7914,34.8253,34.766,34.8084,51720.0
2015-07-20 09:30:00,41.2,41.2,40.91,40.97,18452.0,34.8676,34.8676,34.6222,34.6729,18452.0
2015-07-20 10:00:00,40.99,41.01,40.88,41.0,19516.0,34.6899,34.7068,34.5968,34.6983,19516.0
2015-07-20 10:30:00,40.98,41.02,40.97,41.01,7410.0,34.6814,34.7153,34.6729,34.7068,7410.0
2015-07-20 11:00:00,41.02,41.06,40.99,41.03,13320.0,34.7153,34.7491,34.6899,34.7237,13320.0
2015-07-20 11:30:00,41.04,41.1,41.01,41.09,14446.0,34.7322,34.783,34.7068,34.7745,14446.0
2015-07-20 12:00:00,41.11,41.16,41.09,41.13,9146.0,34.7914,34.8337,34.7745,34.8084,9146.0
2015-07-20 12:30:00,41.13,41.25,41.12,41.2,14820.0,34.8084,34.9099,34.7999,34.8676,14820.0
2015-07-20 13:00:00,41.18,41.25,41.13,41.23,14222.0,34.8507,34.9099,34.8084,34.893,14222.0
2015-07-20 13:30:00,41.23,41.27,41.18,41.18,11846.0,34.893,34.9268,34.8507,34.8507,11846.0
2015-07-20 14:00:00,41.18,41.22,41.13,41.22,18700.0,34.8507,34.8845,34.8084,34.8845,18700.0
2015-07-20 14:30:00,41.22,41.25,41.16,41.2,17783.0,34.8845,34.9099,34.8337,34.8676,17783.0
2015-07-20 15:00:00,41.2,41.24,41.18,41.18,34836.0,34.8676,34.9014,34.8507,34.8507,34836.0
2015-07-20 15:30:00,41.19,41.23,41.13,41.2,66685.0,34.8591,34.893,34.8084,34.8676,66685.0
2015-07-21 09:30:00,41.05,41.37,41.0,41.17,36430.0,34.7407,35.0115,34.6983,34.8422,36430.0
2015-07-21 10:00:00,41.17,41.17,41.06,41.14,9688.0,34.8422,34.8422,34.7491,34.8168,9688.0
2015-07-21 10:30:00,41.13,41.13,40.81,40.82,7367.0,34.8084,34.8084,34.5375,34.546,7367.0
2015-07-21 11:00:00,40.81,40.82,40.66,40.7,7474.0,34.5375,34.546,34.4106,34.4444,7474.0
2015-07-21 11:30:00,40.69,40.74,40.64,40.68,10167.0,34.436,34.4783,34.3937,34.4275,10167.0
2015-07-21 12:00:00,40.7,40.73,40.67,40.68,8589.0,34.4444,34.4698,34.4191,34.4275,8589.0
2015-07-21 12:30:00,40.7,40.73,40.62,40.69,7680.0,34.4444,34.4698,34.3767,34.436,7680.0
2015-07-21 13:00:00,40.68,40.7,40.59,40.61,7149.0,34.4275,34.4444,34.3514,34.3683,7149.0
2015-07-21 13:30:00,40.6,40.62,40.5,40.51,12010.0,34.3598,34.3767,34.2752,34.2836,12010.0
2015-07-21 14:00:00,40.5,40.53,40.47,40.52,10719.0,34.2752,34.3006,34.2498,34.2921,10719.0
2015-07-21 14:30:00,40.49,40.5,40.34,40.42,12428.0,34.2667,34.2752,34.1398,34.2075,12428.0
2015-07-21 15:00:00,40.42,40.46,40.34,40.36,22818.0,34.2075,34.2413,34.1398,34.1567,22818.0
2015-07-21 15:30:00,40.35,40.41,40.32,40.38,64179.0,34.1482,34.199,34.1229,34.1736,64179.0
2015-07-22 09:30:00,40.24,40.64,40.2,40.58,37641.0,34.0551,34.3937,34.0213,34.3429,37641.0
2015-07-22 10:00:00,40.58,40.6,40.19,40.19,35140.0,34.3429,34.3598,34.0128,34.0128,35140.0
2015-07-22 10:30:00,40.19,40.29,40.14,40.28,17601.0,34.0128,34.0975,33.9705,34.089,17601.0
2015-07-22 11:00:00,40.29,40.29,40.04,40.06,44277.0,34.0975,34.0975,33.8859,33.9028,44277.0
2015-07-22 11:30:00,40.07,40.26,39.89,40.16,178463.0,33.9113,34.0721,33.7589,33.9874,178463.0
2015-07-22 12:00:00,40.15,40.24,40.1,40.15,15972.0,33.979,34.0551,33.9367,33.979,15972.0
2015-07-22 12:30:00,40.17,40.19,40.13,40.18,8964.0,33.9959,34.0128,33.9621,34.0044,8964.0
2015-07-22 13:00:00,40.17,40.25,40.16,40.23,9300.0,33.9959,34.0636,33.9874,34.0467,9300.0
2015-07-22 13:30:00,40.23,40.29,40.22,40.29,14773.0,34.0467,34.0975,34.0382,34.0975,14773.0
2015-07-22 14:00:00,40.28,40.48,40.28,40.43,33486.0,34.089,34.2583,34.089,34.2159,33486.0
2015-07-22 14:30:00,40.42,40.49,40.4,40.48,26876.0,34.2075,34.2667,34.1906,34.2583,26876.0
2015-07-22 15:00:00,40.48,40.52,40.44,40.45,29952.0,34.2583,34.2921,34.2244,34.2329,29952.0
2015-07-22 15:30:00,40.44,40.47,40.39,40.46,73130.0,34.2244,34.2498,34.1821,34.2413,73130.0
2015-07-23 09:30:00,40.54,40.59,40.28,40.49,58091.0,34.309,34.3514,34.089,34.2667,58091.0
2015-07-23 10:00:00,40.44,40.49,40.32,40.4,27954.0,34.2244,34.2667,34.1229,34.1906,27954.0
2015-07-23 10:30:00,40.4,40.48,40.37,40.41,29902.0,34.1906,34.2583,34.1652,34.199,29902.0
2015-07-23 11:00:00,40.42,40.43,40.31,40.31,15323.0,34.2075,34.2159,34.1144,34.1144,15323.0
2015-07-23 11:30:00,40.31,40.31,40.16,40.18,11113.0,34.1144,34.1144,33.9874,34.0044,11113.0
2015-07-23 12:00:00,40.16,40.16,39.97,40.02,11371.0,33.9874,33.9874,33.8266,33.869,11371.0
2015-07-23 12:30:00,40.01,40.13,39.99,40.04,15763.0,33.8605,33.9621,33.8436,33.8859,15763.0
2015-07-23 13:00:00,40.04,40.07,39.93,39.97,17234.0,33.8859,33.9113,33.7928,33.8266,17234.0
2015-07-23 13:30:00,39.97,40.05,39.94,39.98,20266.0,33.8266,33.8943,33.8013,33.8351,20266.0
2015-07-23 14:00:00,39.97,39.97,39.78,39.8,48249.0,33.8266,33.8266,33.6658,33.6828,48249.0
2015-07-23 14:30:00,39.8,39.83,39.69,39.69,41385.0,33.6828,33.7082,33.5897,33.5897,41385.0
2015-07-23 15:00:00,39.69,39.72,39.6,39.6,63653.0,33.5897,33.6151,33.5135,33.5135,63653.0
2015-07-23 15:30:00,39.61,39.61,39.44,39.5,261698.0,33.522,33.522,33.3781,33.4289,261698.0
2015-07-24 09:30:00,39.31,39.72,39.01,39.63,54938.0,33.2681,33.6151,33.0142,33.5389,54938.0
2015-07-24 10:00:00,39.66,39.66,39.36,39.36,23057.0,33.5643,33.5643,33.3104,33.3104,23057.0
2015-07-24 10:30:00,39.35,39.48,39.27,39.42,39609.0,33.3019,33.412,33.2342,33.3612,39609.0
2015-07-24 11:00:00,39.42,39.45,39.27,39.28,16360.0,33.3612,33.3866,33.2342,33.2427,16360.0
2015-07-24 11:30:00,39.3,39.4,39.28,39.39,49529.0,33.2596,33.3443,33.2427,33.3358,49529.0
2015-07-24 12:00:00,39.4,39.44,39.35,39.37,36849.0,33.3443,33.3781,33.3019,33.3189,36849.0
2015-07-24 12:30:00,39.37,39.41,39.24,39.24,13622.0,33.3189,33.3527,33.2088,33.2088,13622.0
2015-07-24 13:00:00,39.24,39.26,39.16,39.19,19681.0,33.2088,33.2258,33.1411,33.1665,19681.0
2015-07-24 13:30:00,39.2,39.22,39.12,39.15,20764.0,33.175,33.1919,33.1073,33.1327,20764.0
2015-07-24 14:00:00,39.18,39.18,39.01,39.07,20710.0,33.1581,33.1581,33.0142,33.065,20710.0
2015-07-24 14:30:00,39.07,39.09,38.94,38.99,36047.0,33.065,33.0819,32.955,32.9973,36047.0
2015-07-24 15:00:00,38.99,39.08,38.98,38.98,31450.0,32.9973,33.0734,32.9888,32.9888,31450.0
2015-07-24 15:30:00,38.99,39.04,38.93,38.96,84156.0,32.9973,33.0396,32.9465,32.9719,84156.0
2015-07-27 09:30:00,38.79,39.02,38.62,39.02,33122.0,32.828,33.0227,32.6841,33.0227,33122.0
2015-07-27 10:00:00,39.01,39.05,38.86,38.97,15298.0,33.0142,33.048,32.8873,32.9803,15298.0
2015-07-27 10:30:00,38.98,39.08,38.89,38.9,24359.0,32.9888,33.0734,32.9126,32.9211,24359.0
2015-07-27 11:00:00,38.92,39.04,38.87,38.95,15848.0,32.938,33.0396,32.8957,32.9634,15848.0
2015-07-27 11:30:00,38.93,39.01,38.85,39.0,9793.0,32.9465,33.0142,32.8788,33.0057,9793.0
2015-07-27 12:00:00,38.99,39.0,38.88,38.95,11575.0,32.9973,33.0057,32.9042,32.9634,11575.0
2015-07-27 12:30:00,38.94,38.97,38.78,38.79,12440.0,32.955,32.9803,32.8195,32.828,12440.0
2015-07-27 13:00:00,38.79,38.82,38.74,38.75,17529.0,32.828,32.8534,32.7857,32.7942,17529.0
2015-07-27 13:30:00,38.76,38.92,38.71,38.89,30532.0,32.8026,32.938,32.7603,32.9126,30532.0
2015-07-27 14:00:00,38.89,38.96,38.86,38.9,21878.0,32.9126,32.9719,32.8873,32.9211,21878.0
2015-07-27 14:30:00,38.91,38.92,38.82,38.86,30702.0,32.9296,32.938,32.8534,32.8873,30702.0
2015-07-27 15:00:00,38.86,38.9,38.79,38.8,39898.0,32.8873,32.9211,32.828,32.8365,39898.0
2015-07-27 15:30:00,38.79,38.83,38.73,38.78,45923.0,32.828,32.8619,32.7772,32.8195,45923.0
2015-07-28 09:30:00,38.65,38.65,37.96,37.98,78456.0,32.7095,32.7095,32.1256,32.1425,78456.0
2015-07-28 10:00:00,37.98,37.99,37.62,37.63,76814.0,32.1425,32.151,31.8378,31.8463,76814.0
2015-07-28 10:30:00,37.63,37.67,37.49,37.49,85490.0,31.8463,31.8802,31.7278,31.7278,85490.0
2015-07-28 11:00:00,37.5,37.83,37.47,37.83,128694.0,31.7363,32.0156,31.7109,32.0156,128694.0
2015-07-28 11:30:00,37.84,37.86,37.71,37.77,51636.0,32.024,32.041,31.914,31.9648,51636.0
2015-07-28 12:00:00,37.78,37.79,37.52,37.68,39595.0,31.9732,31.9817,31.7532,31.8886,39595.0
2015-07-28 12:30:00,37.68,37.91,37.68,37.8,81404.0,31.8886,32.0833,31.8886,31.9902,81404.0
2015-07-28 13:00:00,37.8,37.95,37.75,37.88,115167.0,31.9902,32.1171,31.9479,32.0579,115167.0
2015-07-28 13:30:00,37.89,37.89,37.8,37.84,41998.0,32.0663,32.0663,31.9902,32.024,41998.0
2015-07-28 14:00:00,37.85,37.99,37.84,37.93,74623.0,32.0325,32.151,32.024,32.1002,74623.0
2015-07-28 14:30:00,37.94,37.95,37.84,37.94,57633.0,32.1087,32.1171,32.024,32.1087,57633.0
2015-07-28 15:00:00,37.93,38.06,37.86,37.94,85999.0,32.1002,32.2102,32.041,32.1087,85999.0
2015-07-28 15:30:00,37.94,38.01,37.91,37.99,229951.0,32.1087,32.1679,32.0833,32.151,229951.0
2015-07-29 09:30:00,38.11,38.21,37.96,38.09,47781.0,32.2525,32.3372,32.1256,32.2356,47781.0
2015-07-29 10:00:00,38.12,38.16,38.01,38.03,75629.0,32.261,32.2948,32.1679,32.1848,75629.0
2015-07-29 10:30:00,38.05,38.13,38.0,38.05,93796.0,32.2017,32.2695,32.1594,32.2017,93796.0
2015-07-29 11:00:00,38.07,38.29,38.05,38.23,51888.0,32.2187,32.4049,32.2017,32.3541,51888.0
2015-07-29 11:30:00,38.23,38.38,38.16,38.32,35968.0,32.3541,32.481,32.2948,32.4302,35968.0
2015-07-29 12:00:00,38.34,38.38,38.3,38.35,17531.0,32.4472,32.481,32.4133,32.4556,17531.0
2015-07-29 12:30:00,38.35,38.38,38.27,38.32,24804.0,32.4556,32.481,32.3879,32.4302,24804.0
2015-07-29 13:00:00,38.31,38.41,38.23,38.41,26077.0,32.4218,32.5064,32.3541,32.5064,26077.0
2015-07-29 13:30:00,38.41,38.48,38.38,38.47,31324.0,32.5064,32.5657,32.481,32.5572,31324.0
2015-07-29 14:00:00,38.47,38.59,38.36,38.47,34916.0,32.5572,32.6588,32.4641,32.5572,34916.0
2015-07-29 14:30:00,38.49,38.75,38.48,38.72,36069.0,32.5741,32.7942,32.5657,32.7688,36069.0
2015-07-29 15:00:00,38.71,38.73,38.65,38.68,37403.0,32.7603,32.7772,32.7095,32.7349,37403.0
2015-07-29 15:30:00,38.69,38.76,38.62,38.67,115544.0,32.7434,32.8026,32.6841,32.7265,115544.0
2015-07-30 09:30:00,38.49,38.59,38.28,38.58,20884.0,32.5741,32.6588,32.3964,32.6503,20884.0
2015-07-30 10:00:00,38.57,38.65,38.54,38.62,8234.0,32.6418,32.7095,32.6164,32.6841,8234.0
2015-07-30 10:30:00,38.64,38.74,38.52,38.52,15418.0,32.7011,32.7857,32.5995,32.5995,15418.0
2015-07-30 11:00:00,38.51,38.74,38.5,38.73,10121.0,32.591,32.7857,32.5826,32.7772,10121.0
2015-07-30 11:30:00,38.71,38.86,38.71,38.82,12287.0,32.7603,32.8873,32.7603,32.8534,12287.0
2015-07-30 12:00:00,38.82,39.28,38.78,38.93,114723.0,32.8534,33.2427,32.8195,32.9465,114723.0
2015-07-30 12:30:00,38.97,38.97,38.84,38.92,19091.0,32.9803,32.9803,32.8703,32.938,19091.0
2015-07-30 13:00:00,38.92,39.07,38.92,39.04,21413.0,32.938,33.065,32.938,33.0396,21413.0
2015-07-30 13:30:00,39.06,39.13,39.01,39.11,18017.0,33.0565,33.1158,33.0142,33.0988,18017.0
2015-07-30 14:00:00,39.09,39.28,39.08,39.26,57108.0,33.0819,33.2427,33.0734,33.2258,57108.0
2015-07-30 14:30:00,39.25,39.28,39.16,39.21,44869.0,33.2173,33.2427,33.1411,33.1835,44869.0
2015-07-30 15:00:00,39.2,39.28,39.19,39.25,34361.0,33.175,33.2427,33.1665,33.2173,34361.0
2015-07-30 15:30:00,39.25,39.27,39.16,39.17,104835.0,33.2173,33.2342,33.1411,33.1496,104835.0
2015-07-31 09:30:00,39.37,39.46,39.23,39.43,18939.0,33.3189,33.395,33.2004,33.3696,18939.0
2015-07-31 10:00:00,39.46,39.59,39.38,39.48,39120.0,33.395,33.5051,33.3273,33.412,39120.0
2015-07-31 10:30:00,39.47,39.64,39.41,39.56,22270.0,33.4035,33.5474,33.3527,33.4797,22270.0
2015-07-31 11:00:00,39.54,39.72,39.53,39.72,18478.0,33.4627,33.6151,33.4543,33.6151,18478.0
2015-07-31 11:30:00,39.71,39.81,39.66,39.72,30213.0,33.6066,33.6912,33.5643,33.6151,30213.0
2015-07-31 12:00:00,39.74,39.77,39.68,39.75,32076.0,33.632,33.6574,33.5812,33.6405,32076.0
2015-07-31 12:30:00,39.75,39.76,39.62,39.62,16414.0,33.6405,33.6489,33.5304,33.5304,16414.0
2015-07-31 13:00:00,39.63,39.72,39.62,39.67,75290.0,33.5389,33.6151,33.5304,33.5728,75290.0
2015-07-31 13:30:00,39.67,39.67,39.53,39.53,41926.0,33.5728,33.5728,33.4543,33.4543,41926.0
2015-07-31 14:00:00,39.55,39.65,39.54,39.57,27346.0,33.4712,33.5558,33.4627,33.4881,27346.0
2015-07-31 14:30:00,39.56,39.56,39.43,39.54,29941.0,33.4797,33.4797,33.3696,33.4627,29941.0
2015-07-31 15:00:00,39.54,39.56,39.44,39.45,28597.0,33.4627,33.4797,33.3781,33.3866,28597.0
2015-07-31 15:30:00,39.46,39.54,39.44,39.45,100463.0,33.395,33.4627,33.3781,33.3866,100463.0
2015-08-03 09:30:00,39.47,39.67,39.33,39.49,42816.0,33.4035,33.5728,33.285,33.4204,42816.0
2015-08-03 10:00:00,39.41,39.49,39.26,39.41,25531.0,33.3527,33.4204,33.2258,33.3527,25531.0
2015-08-03 10:30:00,39.39,39.4,39.1,39.14,29060.0,33.3358,33.3443,33.0904,33.1242,29060.0
2015-08-03 11:00:00,39.15,39.25,39.08,39.25,32542.0,33.1327,33.2173,33.0734,33.2173,32542.0
2015-08-03 11:30:00,39.25,39.25,39.17,39.19,17262.0,33.2173,33.2173,33.1496,33.1665,17262.0
2015-08-03 12:00:00,39.2,39.29,39.15,39.23,21068.0,33.175,33.2512,33.1327,33.2004,21068.0
2015-08-03 12:30:00,39.23,39.23,38.97,38.97,16363.0,33.2004,33.2004,32.9803,32.9803,16363.0
2015-08-03 13:00:00,38.96,39.01,38.94,39.01,23993.0,32.9719,33.0142,32.955,33.0142,23993.0
2015-08-03 13:30:00,39.01,39.02,38.97,38.99,28242.0,33.0142,33.0227,32.9803,32.9973,28242.0
2015-08-03 14:00:00,38.99,38.99,38.92,38.93,38811.0,32.9973,32.9973,32.938,32.9465,38811.0
2015-08-03 14:30:00,38.93,39.01,38.89,38.93,39406.0,32.9465,33.0142,32.9126,32.9465,39406.0
2015-08-03 15:00:00,38.94,39.01,38.91,39.0,42960.0,32.955,33.0142,32.9296,33.0057,42960.0
2015-08-03 15:30:00,39.01,39.13,39.0,39.1,92591.0,33.0142,33.1158,33.0057,33.0904,92591.0
2015-08-04 09:30:00,39.09,39.41,38.9,39.3,13873.0,33.0819,33.3527,32.9211,33.2596,13873.0
2015-08-04 10:00:00,39.34,39.51,39.31,39.47,17152.0,33.2935,33.4373,33.2681,33.4035,17152.0
2015-08-04 10:30:00,39.49,39.5,39.26,39.26,18310.0,33.4204,33.4289,33.2258,33.2258,18310.0
2015-08-04 11:00:00,39.26,39.28,39.15,39.22,34975.0,33.2258,33.2427,33.1327,33.1919,34975.0
2015-08-04 11:30:00,39.22,39.23,39.02,39.14,28280.0,33.1919,33.2004,33.0227,33.1242,28280.0
2015-08-04 12:00:00,39.13,39.17,39.02,39.1,18155.0,33.1158,33.1496,33.0227,33.0904,18155.0
2015-08-04 12:30:00,39.1,39.19,39.08,39.11,16609.0,33.0904,33.1665,33.0734,33.0988,16609.0
2015-08-04 13:00:00,39.08,39.15,39.06,39.1,12773.0,33.0734,33.1327,33.0565,33.0904,12773.0
2015-08-04 13:30:00,39.1,39.17,38.96,39.03,13052.0,33.0904,33.1496,32.9719,33.0311,13052.0
2015-08-04 14:00:00,39.05,39.11,38.89,38.91,28709.0,33.048,33.0988,32.9126,32.9296,28709.0
2015-08-04 14:30:00,38.91,39.0,38.88,38.98,31139.0,32.9296,33.0057,32.9042,32.9888,31139.0
2015-08-04 15:00:00,38.97,39.0,38.87,38.88,31816.0,32.9803,33.0057,32.8957,32.9042,31816.0
2015-08-04 15:30:00,38.87,38.89,38.82,38.88,100606.0,32.8957,32.9126,32.8534,32.9042,100606.0
2015-08-05 09:30:00,39.0,39.0,38.54,38.54,50148.0,33.0057,33.0057,32.6164,32.6164,50148.0
2015-08-05 10:00:00,38.55,38.83,38.54,38.74,51277.0,32.6249,32.8619,32.6164,32.7857,51277.0
2015-08-05 10:30:00,38.75,38.78,38.64,38.65,26849.0,32.7942,32.8195,32.7011,32.7095,26849.0
2015-08-05 11:00:00,38.64,38.66,38.39,38.48,38891.0,32.7011,32.718,32.4895,32.5657,38891.0
2015-08-05 11:30:00,38.48,38.52,38.31,38.33,74700.0,32.5657,32.5995,32.4218,32.4387,74700.0
2015-08-05 12:00:00,38.35,38.44,38.32,38.35,12927.0,32.4556,32.5318,32.4302,32.4556,12927.0
2015-08-05 12:30:00,38.37,38.39,38.23,38.39,45070.0,32.4726,32.4895,32.3541,32.4895,45070.0
2015-08-05 13:00:00,38.39,38.39,38.27,38.28,16344.0,32.4895,32.4895,32.3879,32.3964,16344.0
2015-08-05 13:30:00,38.27,38.42,38.23,38.36,31622.0,32.3879,32.5149,32.3541,32.4641,31622.0
2015-08-05 14:00:00,38.35,38.39,38.27,38.32,42344.0,32.4556,32.4895,32.3879,32.4302,42344.0
2015-08-05 14:30:00,38.33,38.37,38.27,38.3,44224.0,32.4387,32.4726,32.3879,32.4133,44224.0
2015-08-05 15:00:00,38.3,38.32,38.18,38.25,74728.0,32.4133,32.4302,32.3118,32.371,74728.0
2015-08-05 15:30:00,38.25,38.27,38.17,38.21,159088.0,32.371,32.3879,32.3033,32.3372,159088.0
2015-08-06 09:30:00,39.28,39.6,37.84,37.84,58383.0,33.2427,33.5135,32.024,32.024,58383.0
2015-08-06 10:00:00,37.81,37.82,37.14,37.3,61133.0,31.9986,32.0071,31.4316,31.567,61133.0
2015-08-06 10:30:00,37.32,37.52,37.05,37.34,59343.0,31.5839,31.7532,31.3554,31.6009,59343.0
2015-08-06 11:00:00,37.37,37.45,37.06,37.18,52716.0,31.6263,31.694,31.3639,31.4655,52716.0
2015-08-06 11:30:00,37.18,37.18,36.12,36.26,288329.0,31.4655,31.4655,30.5684,30.6869,288329.0
2015-08-06 12:00:00,36.25,36.71,36.09,36.65,71799.0,30.6784,31.0677,30.543,31.0169,71799.0
2015-08-06 12:30:00,36.65,36.99,36.62,36.7,78848.0,31.0169,31.3047,30.9915,31.0592,78848.0
2015-08-06 13:00:00,36.7,36.93,36.67,36.93,55181.0,31.0592,31.2539,31.0339,31.2539,55181.0
2015-08-06 13:30:00,36.95,37.33,36.88,37.28,63503.0,31.2708,31.5924,31.2116,31.5501,63503.0
2015-08-06 14:00:00,37.22,37.35,37.09,37.27,58737.0,31.4993,31.6093,31.3893,31.5416,58737.0
2015-08-06 14:30:00,37.33,37.35,37.11,37.21,74149.0,31.5924,31.6093,31.4062,31.4909,74149.0
2015-08-06 15:00:00,37.21,37.31,36.91,36.95,75746.0,31.4909,31.5755,31.237,31.2708,75746.0
2015-08-06 15:30:00,36.95,37.05,36.66,36.7,232676.0,31.2708,31.3554,31.0254,31.0592,232676.0
2015-08-07 09:30:00,37.25,38.57,37.11,38.0,106299.0,31.5247,32.6418,31.4062,32.1594,106299.0
2015-08-07 10:00:00,37.97,38.03,37.9,37.9,88330.0,32.134,32.1848,32.0748,32.0748,88330.0
2015-08-07 10:30:00,37.91,38.39,37.84,38.36,150011.0,32.0833,32.4895,32.024,32.4641,150011.0
2015-08-07 11:00:00,38.35,38.41,38.17,38.21,44403.0,32.4556,32.5064,32.3033,32.3372,44403.0
2015-08-07 11:30:00,38.22,38.39,38.18,38.39,44918.0,32.3456,32.4895,32.3118,32.4895,44918.0
2015-08-07 12:00:00,38.4,38.83,38.4,38.75,146958.0,32.498,32.8619,32.498,32.7942,146958.0
2015-08-07 12:30:00,38.75,38.77,38.55,38.58,117414.0,32.7942,32.8111,32.6249,32.6503,117414.0
2015-08-07 13:00:00,38.58,38.63,38.41,38.47,49412.0,32.6503,32.6926,32.5064,32.5572,49412.0
2015-08-07 13:30:00,38.45,38.51,38.27,38.27,56276.0,32.5403,32.591,32.3879,32.3879,56276.0
2015-08-07 14:00:00,38.26,38.49,38.22,38.46,52004.0,32.3795,32.5741,32.3456,32.5487,52004.0
2015-08-07 14:30:00,38.48,38.5,38.39,38.49,68585.0,32.5657,32.5826,32.4895,32.5741,68585.0
2015-08-07 15:00:00,38.5,38.81,38.46,38.8,126042.0,32.5826,32.8449,32.5487,32.8365,126042.0
2015-08-07 15:30:00,38.79,38.81,38.43,38.56,182774.0,32.828,32.8449,32.5233,32.6334,182774.0
2015-08-10 09:30:00,38.67,38.95,38.55,38.92,53082.0,32.7265,32.9634,32.6249,32.938,53082.0
2015-08-10 10:00:00,38.94,38.99,38.82,38.92,35170.0,32.955,32.9973,32.8534,32.938,35170.0
2015-08-10 10:30:00,38.92,38.92,38.74,38.86,29883.0,32.938,32.938,32.7857,32.8873,29883.0
2015-08-10 11:00:00,38.88,38.97,38.71,38.72,24536.0,32.9042,32.9803,32.7603,32.7688,24536.0
2015-08-10 11:30:00,38.72,38.76,38.61,38.66,23712.0,32.7688,32.8026,32.6757,32.718,23712.0
2015-08-10 12:00:00,38.67,38.77,38.66,38.7,14350.0,32.7265,32.8111,32.718,32.7518,14350.0
2015-08-10 12:30:00,38.67,38.67,38.53,38.56,34313.0,32.7265,32.7265,32.608,32.6334,34313.0
2015-08-10 13:00:00,38.57,38.69,38.57,38.58,56768.0,32.6418,32.7434,32.6418,32.6503,56768.0
2015-08-10 13:30:00,38.58,38.61,38.55,38.56,20103.0,32.6503,32.6757,32.6249,32.6334,20103.0
2015-08-10 14:00:00,38.57,38.57,38.44,38.45,45746.0,32.6418,32.6418,32.5318,32.5403,45746.0
2015-08-10 14:30:00,38.45,38.51,38.4,38.5,39973.0,32.5403,32.591,32.498,32.5826,39973.0
2015-08-10 15:00:00,38.5,38.53,38.46,38.49,35956.0,32.5826,32.608,32.5487,32.5741,35956.0
2015-08-10 15:30:00,38.5,38.66,38.49,38.63,113512.0,32.5826,32.718,32.5741,32.6926,113512.0
2015-08-11 09:30:00,38.39,38.74,38.28,38.44,23221.0,32.4895,32.7857,32.3964,32.5318,23221.0
2015-08-11 10:00:00,38.39,38.47,38.28,38.43,12793.0,32.4895,32.5572,32.3964,32.5233,12793.0
2015-08-11 10:30:00,38.39,38.5,38.32,38.41,32047.0,32.4895,32.5826,32.4302,32.5064,32047.0
2015-08-11 11:00:00,38.39,38.42,38.18,38.21,11984.0,32.4895,32.5149,32.3118,32.3372,11984.0
2015-08-11 11:30:00,38.21,38.25,38.11,38.17,12854.0,32.3372,32.371,32.2525,32.3033,12854.0
2015-08-11 12:00:00,38.16,38.23,38.07,38.1,18370.0,32.2948,32.3541,32.2187,32.2441,18370.0
2015-08-11 12:30:00,38.1,38.13,38.0,38.04,19501.0,32.2441,32.2695,32.1594,32.1933,19501.0
2015-08-11 13:00:00,38.04,38.15,38.04,38.1,18905.0,32.1933,32.2864,32.1933,32.2441,18905.0
2015-08-11 13:30:00,38.08,38.1,37.93,37.95,19772.0,32.2271,32.2441,32.1002,32.1171,19772.0
2015-08-11 14:00:00,37.94,37.97,37.82,37.92,20907.0,32.1087,32.134,32.0071,32.0917,20907.0
2015-08-11 14:30:00,37.93,38.0,37.88,37.9,42343.0,32.1002,32.1594,32.0579,32.0748,42343.0
2015-08-11 15:00:00,37.94,38.02,37.89,37.98,205681.0,32.1087,32.1764,32.0663,32.1425,205681.0
2015-08-11 15:30:00,37.98,38.1,37.96,38.0,79053.0,32.1425,32.2441,32.1256,32.1594,79053.0
2015-08-12 09:30:00,37.71,38.06,37.69,37.81,18491.0,31.914,32.2102,31.8971,31.9986,18491.0
2015-08-12 10:00:00,37.75,37.87,37.52,37.64,35366.0,31.9479,32.0494,31.7532,31.8548,35366.0
2015-08-12 10:30:00,37.65,37.94,37.63,37.73,29016.0,31.8632,32.1087,31.8463,31.9309,29016.0
2015-08-12 11:00:00,37.74,37.85,37.74,37.83,16098.0,31.9394,32.0325,31.9394,32.0156,16098.0
2015-08-12 11:30:00,37.8,37.81,37.63,37.64,15664.0,31.9902,31.9986,31.8463,31.8548,15664.0
2015-08-12 12:00:00,37.64,37.78,37.55,37.77,14460.0,31.8548,31.9732,31.7786,31.9648,14460.0
2015-08-12 12:30:00,37.8,37.92,37.76,37.78,15527.0,31.9902,32.0917,31.9563,31.9732,15527.0
2015-08-12 13:00:00,37.8,38.01,37.78,37.97,14393.0,31.9902,32.1679,31.9732,32.134,14393.0
2015-08-12 13:30:00,37.97,38.13,37.93,38.11,15095.0,32.134,32.2695,32.1002,32.2525,15095.0
2015-08-12 14:00:00,38.11,38.24,38.08,38.15,33657.0,32.2525,32.3625,32.2271,32.2864,33657.0
2015-08-12 14:30:00,38.15,38.31,38.08,38.23,153406.0,32.2864,32.4218,32.2271,32.3541,153406.0
2015-08-12 15:00:00,38.24,38.34,38.22,38.34,53676.0,32.3625,32.4472,32.3456,32.4472,53676.0
2015-08-12 15:30:00,38.33,38.34,38.24,38.29,107312.0,32.4387,32.4472,32.3625,32.4049,107312.0
2015-08-13 09:30:00,38.22,38.36,37.91,37.91,33770.0,32.3456,32.4641,32.0833,32.0833,33770.0
2015-08-13 10:00:00,37.91,38.07,37.87,38.07,11429.0,32.0833,32.2187,32.0494,32.2187,11429.0
2015-08-13 10:30:00,38.07,38.28,38.04,38.19,14716.0,32.2187,32.3964,32.1933,32.3202,14716.0
2015-08-13 11:00:00,38.18,38.26,38.1,38.23,10687.0,32.3118,32.3795,32.2441,32.3541,10687.0
2015-08-13 11:30:00,38.2,38.29,38.14,38.27,12192.0,32.3287,32.4049,32.2779,32.3879,12192.0
2015-08-13 12:00:00,38.29,38.42,38.28,38.4,46507.0,32.4049,32.5149,32.3964,32.498,46507.0
2015-08-13 12:30:00,38.4,38.5,38.37,38.47,35694.0,32.498,32.5826,32.4726,32.5572,35694.0
2015-08-13 13:00:00,38.44,38.55,38.44,38.51,43984.0,32.5318,32.6249,32.5318,32.591,43984.0
2015-08-13 13:30:00,38.51,38.54,38.44,38.44,36040.0,32.591,32.6164,32.5318,32.5318,36040.0
2015-08-13 14:00:00,38.47,38.54,38.46,38.53,38111.0,32.5572,32.6164,32.5487,32.608,38111.0
2015-08-13 14:30:00,38.53,38.59,38.49,38.56,10732.0,32.608,32.6588,32.5741,32.6334,10732.0
2015-08-13 15:00:00,38.57,38.59,38.48,38.49,23699.0,32.6418,32.6588,32.5657,32.5741,23699.0
2015-08-13 15:30:00,38.48,38.52,38.4,38.43,63038.0,32.5657,32.5995,32.498,32.5233,63038.0
2015-08-14 09:30:00,38.23,38.45,38.12,38.38,40961.0,32.3541,32.5403,32.261,32.481,40961.0
2015-08-14 10:00:00,38.32,38.42,38.26,38.35,23833.0,32.4302,32.5149,32.3795,32.4556,23833.0
2015-08-14 10:30:00,38.36,38.53,38.28,38.39,47778.0,32.4641,32.608,32.3964,32.4895,47778.0
2015-08-14 11:00:00,38.36,38.39,38.32,38.36,35320.0,32.4641,32.4895,32.4302,32.4641,35320.0
2015-08-14 11:30:00,38.37,38.41,38.28,38.34,52715.0,32.4726,32.5064,32.3964,32.4472,52715.0
2015-08-14 12:00:00,38.35,38.4,38.3,38.37,19377.0,32.4556,32.498,32.4133,32.4726,19377.0
2015-08-14 12:30:00,38.4,38.4,38.3,38.35,11431.0,32.498,32.498,32.4133,32.4556,11431.0
2015-08-14 13:00:00,38.37,38.46,38.34,38.41,9609.0,32.4726,32.5487,32.4472,32.5064,9609.0
2015-08-14 13:30:00,38.43,38.48,38.39,38.42,7368.0,32.5233,32.5657,32.4895,32.5149,7368.0
2015-08-14 14:00:00,38.41,38.47,38.4,38.44,9385.0,32.5064,32.5572,32.498,32.5318,9385.0
2015-08-14 14:30:00,38.43,38.47,38.41,38.46,12127.0,32.5233,32.5572,32.5064,32.5487,12127.0
2015-08-14 15:00:00,38.47,38.48,38.33,38.39,22403.0,32.5572,32.5657,32.4387,32.4895,22403.0
2015-08-14 15:30:00,38.37,38.43,38.35,38.42,66061.0,32.4726,32.5233,32.4556,32.5149,66061.0
2015-08-17 09:30:00,38.21,38.38,38.01,38.36,52582.0,32.3372,32.481,32.1679,32.4641,52582.0
2015-08-17 10:00:00,38.38,38.64,38.27,38.5,38442.0,32.481,32.7011,32.3879,32.5826,38442.0
2015-08-17 10:30:00,38.5,38.52,38.36,38.49,12169.0,32.5826,32.5995,32.4641,32.5741,12169.0
2015-08-17 11:00:00,38.5,38.75,38.5,38.72,12948.0,32.5826,32.7942,32.5826,32.7688,12948.0
2015-08-17 11:30:00,38.69,38.73,38.64,38.71,26581.0,32.7434,32.7772,32.7011,32.7603,26581.0
2015-08-17 12:00:00,38.71,38.89,38.71,38.88,11269.0,32.7603,32.9126,32.7603,32.9042,11269.0
2015-08-17 12:30:00,38.82,38.89,38.8,38.89,21351.0,32.8534,32.9126,32.8365,32.9126,21351.0
2015-08-17 13:00:00,38.9,39.04,38.89,39.03,30752.0,32.9211,33.0396,32.9126,33.0311,30752.0
2015-08-17 13:30:00,39.02,39.02,38.89,38.92,22002.0,33.0227,33.0227,32.9126,32.938,22002.0
2015-08-17 14:00:00,38.9,38.99,38.89,38.92,13003.0,32.9211,32.9973,32.9126,32.938,13003.0
2015-08-17 14:30:00,38.92,39.0,38.9,38.93,15247.0,32.938,33.0057,32.9211,32.9465,15247.0
2015-08-17 15:00:00,38.95,39.04,38.84,38.87,53584.0,32.9634,33.0396,32.8703,32.8957,53584.0
2015-08-17 15:30:00,38.86,38.91,38.76,38.89,145499.0,32.8873,32.9296,32.8026,32.9126,145499.0
2015-08-18 09:30:00,38.81,38.89,38.67,38.75,17546.0,32.8449,32.9126,32.7265,32.7942,17546.0
2015-08-18 10:00:00,38.76,38.83,38.69,38.78,29781.0,32.8026,32.8619,32.7434,32.8195,29781.0
2015-08-18 10:30:00,38.76,38.84,38.72,38.81,9925.0,32.8026,32.8703,32.7688,32.8449,9925.0
2015-08-18 11:00:00,38.81,38.81,38.72,38.72,13478.0,32.8449,32.8449,32.7688,32.7688,13478.0
2015-08-18 11:30:00,38.72,38.78,38.7,38.76,30590.0,32.7688,32.8195,32.7518,32.8026,30590.0
2015-08-18 12:00:00,38.76,38.86,38.71,38.79,40368.0,32.8026,32.8873,32.7603,32.828,40368.0
2015-08-18 12:30:00,38.77,38.84,38.76,38.76,32554.0,32.8111,32.8703,32.8026,32.8026,32554.0
2015-08-18 13:00:00,38.78,38.83,38.7,38.79,72678.0,32.8195,32.8619,32.7518,32.828,72678.0
2015-08-18 13:30:00,38.77,38.83,38.76,38.78,17190.0,32.8111,32.8619,32.8026,32.8195,17190.0
2015-08-18 14:00:00,38.77,38.84,38.76,38.83,9954.0,32.8111,32.8703,32.8026,32.8619,9954.0
2015-08-18 14:30:00,38.82,38.82,38.73,38.8,30778.0,32.8534,32.8534,32.7772,32.8365,30778.0
2015-08-18 15:00:00,38.78,38.83,38.76,38.81,21203.0,32.8195,32.8619,32.8026,32.8449,21203.0
2015-08-18 15:30:00,38.8,38.84,38.76,38.77,48905.0,32.8365,32.8703,32.8026,32.8111,48905.0
2015-08-19 09:30:00,38.64,38.64,38.3,38.45,41440.0,32.7011,32.7011,32.4133,32.5403,41440.0
2015-08-19 10:00:00,38.44,38.59,38.41,38.51,61145.0,32.5318,32.6588,32.5064,32.591,61145.0
2015-08-19 10:30:00,38.53,38.56,38.37,38.51,189444.0,32.608,32.6334,32.4726,32.591,189444.0
2015-08-19 11:00:00,38.51,38.68,38.47,38.56,108027.0,32.591,32.7349,32.5572,32.6334,108027.0
2015-08-19 11:30:00,38.56,38.96,38.45,38.9,179716.0,32.6334,32.9719,32.5403,32.9211,179716.0
2015-08-19 12:00:00,38.9,38.92,38.8,38.81,75107.0,32.9211,32.938,32.8365,32.8449,75107.0
2015-08-19 12:30:00,38.83,38.86,38.78,38.85,39847.0,32.8619,32.8873,32.8195,32.8788,39847.0
2015-08-19 13:00:00,38.83,38.97,38.8,38.85,37519.0,32.8619,32.9803,32.8365,32.8788,37519.0
2015-08-19 13:30:00,38.84,38.95,38.79,38.89,43618.0,32.8703,32.9634,32.828,32.9126,43618.0
2015-08-19 14:00:00,38.88,39.13,38.84,38.95,32866.0,32.9042,33.1158,32.8703,32.9634,32866.0
2015-08-19 14:30:00,38.98,38.98,38.81,38.84,64108.0,32.9888,32.9888,32.8449,32.8703,64108.0
2015-08-19 15:00:00,38.84,38.96,38.82,38.96,72426.0,32.8703,32.9719,32.8534,32.9719,72426.0
2015-08-19 15:30:00,38.96,39.06,38.87,38.9,163710.0,32.9719,33.0565,32.8957,32.9211,163710.0
2015-08-20 09:30:00,38.81,38.97,38.43,38.73,115216.0,32.8449,32.9803,32.5233,32.7772,115216.0
2015-08-20 10:00:00,38.72,38.78,38.51,38.52,312487.0,32.7688,32.8195,32.591,32.5995,312487.0
2015-08-20 10:30:00,38.51,38.86,38.38,38.52,245188.0,32.591,32.8873,32.481,32.5995,245188.0
2015-08-20 11:00:00,38.51,38.62,38.26,38.44,281213.0,32.591,32.6841,32.3795,32.5318,281213.0
2015-08-20 11:30:00,38.45,38.45,38.27,38.3,104733.0,32.5403,32.5403,32.3879,32.4133,104733.0
2015-08-20 12:00:00,38.32,38.47,38.11,38.11,41923.0,32.4302,32.5572,32.2525,32.2525,41923.0
2015-08-20 12:30:00,38.11,38.21,37.92,37.95,22941.0,32.2525,32.3372,32.0917,32.1171,22941.0
2015-08-20 13:00:00,37.95,37.99,37.86,37.97,35280.0,32.1171,32.151,32.041,32.134,35280.0
2015-08-20 13:30:00,37.96,38.01,37.83,37.94,27728.0,32.1256,32.1679,32.0156,32.1087,27728.0
2015-08-20 14:00:00,37.95,37.96,37.75,37.75,34455.0,32.1171,32.1256,31.9479,31.9479,34455.0
2015-08-20 14:30:00,37.73,37.89,37.71,37.89,78526.0,31.9309,32.0663,31.914,32.0663,78526.0
2015-08-20 15:00:00,37.86,37.95,37.78,37.82,50475.0,32.041,32.1171,31.9732,32.0071,50475.0
2015-08-20 15:30:00,37.82,37.96,37.65,37.65,208651.0,32.0071,32.1256,31.8632,31.8632,208651.0
2015-08-21 09:30:00,37.48,37.48,36.7,36.88,141008.0,31.7194,31.7194,31.0592,31.2116,141008.0
2015-08-21 10:00:00,36.89,37.43,36.87,37.12,122995.0,31.22,31.677,31.2031,31.4147,122995.0
2015-08-21 10:30:00,37.12,37.17,36.85,36.85,69374.0,31.4147,31.457,31.1862,31.1862,69374.0
2015-08-21 11:00:00,36.83,36.89,36.63,36.84,112259.0,31.1693,31.22,31.0,31.1777,112259.0
2015-08-21 11:30:00,36.84,37.17,36.72,37.17,96561.0,31.1777,31.457,31.0762,31.457,96561.0
2015-08-21 12:00:00,37.14,37.35,37.12,37.2,51490.0,31.4316,31.6093,31.4147,31.4824,51490.0
2015-08-21 12:30:00,37.22,37.37,37.22,37.23,59205.0,31.4993,31.6263,31.4993,31.5078,59205.0
2015-08-21 13:00:00,37.21,37.4,37.1,37.4,30451.0,31.4909,31.6517,31.3978,31.6517,30451.0
2015-08-21 13:30:00,37.39,37.6,37.32,37.48,66373.0,31.6432,31.8209,31.5839,31.7194,66373.0
2015-08-21 14:00:00,37.49,37.52,37.25,37.31,55366.0,31.7278,31.7532,31.5247,31.5755,55366.0
2015-08-21 14:30:00,37.31,37.45,37.24,37.35,80193.0,31.5755,31.694,31.5162,31.6093,80193.0
2015-08-21 15:00:00,37.35,37.47,37.12,37.17,105913.0,31.6093,31.7109,31.4147,31.457,105913.0
2015-08-21 15:30:00,37.17,37.25,36.97,37.01,164990.0,31.457,31.5247,31.2877,31.3216,164990.0
2015-08-24 09:30:00,35.14,35.8,34.1,35.33,82011.0,29.739,30.2976,28.8589,29.8998,82011.0
2015-08-24 10:00:00,35.36,36.34,35.3,36.06,67631.0,29.9252,30.7546,29.8744,30.5176,67631.0
2015-08-24 10:30:00,36.06,36.44,35.58,36.44,98610.0,30.5176,30.8392,30.1114,30.8392,98610.0
2015-08-24 11:00:00,36.45,36.45,36.03,36.08,133077.0,30.8477,30.8477,30.4922,30.5345,133077.0
2015-08-24 11:30:00,36.09,36.89,36.01,36.72,62555.0,30.543,31.22,30.4753,31.0762,62555.0
2015-08-24 12:00:00,36.73,36.92,36.5,36.8,54261.0,31.0846,31.2454,30.89,31.1439,54261.0
2015-08-24 12:30:00,36.79,36.88,36.59,36.62,30403.0,31.1354,31.2116,30.9661,30.9915,30403.0
2015-08-24 13:00:00,36.62,36.71,36.39,36.43,26747.0,30.9915,31.0677,30.7969,30.8307,26747.0
2015-08-24 13:30:00,36.43,36.43,36.04,36.07,54889.0,30.8307,30.8307,30.5007,30.5261,54889.0
2015-08-24 14:00:00,36.07,36.26,35.98,36.22,69540.0,30.5261,30.6869,30.4499,30.653,69540.0
2015-08-24 14:30:00,36.24,36.28,35.74,35.8,59832.0,30.6699,30.7038,30.2468,30.2976,59832.0
2015-08-24 15:00:00,35.76,35.98,35.64,35.67,77228.0,30.2637,30.4499,30.1622,30.1876,77228.0
2015-08-24 15:30:00,35.68,36.33,35.6,35.79,189089.0,30.196,30.7461,30.1283,30.2891,189089.0
2015-08-25 09:30:00,36.47,36.49,35.71,35.79,64064.0,30.8646,30.8815,30.2214,30.2891,64064.0
2015-08-25 10:00:00,35.76,35.9,35.54,35.59,85746.0,30.2637,30.3822,30.0775,30.1198,85746.0
2015-08-25 10:30:00,35.57,35.81,35.47,35.71,28120.0,30.1029,30.306,30.0183,30.2214,28120.0
2015-08-25 11:00:00,35.73,35.85,35.68,35.8,141220.0,30.2383,30.3399,30.196,30.2976,141220.0
2015-08-25 11:30:00,35.77,35.93,35.73,35.82,77737.0,30.2722,30.4076,30.2383,30.3145,77737.0
2015-08-25 12:00:00,35.83,35.88,35.75,35.84,72541.0,30.323,30.3653,30.2553,30.3314,72541.0
2015-08-25 12:30:00,35.84,35.85,35.8,35.82,74463.0,30.3314,30.3399,30.2976,30.3145,74463.0
2015-08-25 13:00:00,35.8,35.86,35.62,35.63,66118.0,30.2976,30.3483,30.1452,30.1537,66118.0
2015-08-25 13:30:00,35.62,35.83,35.6,35.77,76981.0,30.1452,30.323,30.1283,30.2722,76981.0
2015-08-25 14:00:00,35.75,35.78,35.66,35.7,47177.0,30.2553,30.2806,30.1791,30.2129,47177.0
2015-08-25 14:30:00,35.76,35.8,35.65,35.76,45541.0,30.2637,30.2976,30.1706,30.2637,45541.0
2015-08-25 15:00:00,35.77,35.8,35.54,35.6,115395.0,30.2722,30.2976,30.0775,30.1283,115395.0
2015-08-25 15:30:00,35.59,35.61,35.13,35.17,152399.0,30.1198,30.1368,29.7305,29.7644,152399.0
2015-08-26 09:30:00,35.85,35.85,35.0,35.09,85697.0,30.3399,30.3399,29.6205,29.6967,85697.0
2015-08-26 10:00:00,35.09,35.29,34.94,35.2,83794.0,29.6967,29.866,29.5698,29.7898,83794.0
2015-08-26 10:30:00,35.21,35.29,34.87,34.96,92813.0,29.7983,29.866,29.5105,29.5867,92813.0
2015-08-26 11:00:00,34.99,35.1,34.88,34.94,22407.0,29.6121,29.7052,29.519,29.5698,22407.0
2015-08-26 11:30:00,34.96,34.99,34.69,34.75,63067.0,29.5867,29.6121,29.3582,29.409,63067.0
2015-08-26 12:00:00,34.75,34.85,34.65,34.67,51843.0,29.409,29.4936,29.3243,29.3413,51843.0
2015-08-26 12:30:00,34.65,34.79,34.51,34.78,44569.0,29.3243,29.4428,29.2058,29.4343,44569.0
2015-08-26 13:00:00,34.81,34.94,34.66,34.94,50983.0,29.4597,29.5698,29.3328,29.5698,50983.0
2015-08-26 13:30:00,34.94,34.99,34.84,34.93,72142.0,29.5698,29.6121,29.4851,29.5613,72142.0
2015-08-26 14:00:00,34.94,34.94,34.74,34.84,45137.0,29.5698,29.5698,29.4005,29.4851,45137.0
2015-08-26 14:30:00,34.85,35.01,34.81,34.95,102430.0,29.4936,29.629,29.4597,29.5782,102430.0
2015-08-26 15:00:00,34.95,35.41,34.91,35.17,214826.0,29.5782,29.9675,29.5444,29.7644,214826.0
2015-08-26 15:30:00,35.18,35.55,35.15,35.43,365911.0,29.7729,30.086,29.7475,29.9844,365911.0
2015-08-27 09:30:00,35.36,35.71,35.07,35.43,82554.0,30.1318,30.4301,29.8847,30.1915,82554.0
2015-08-27 10:00:00,35.45,35.85,35.37,35.8,33552.0,30.2085,30.5494,30.1403,30.5068,33552.0
2015-08-27 10:30:00,35.78,36.12,35.71,36.11,35675.0,30.4897,30.7794,30.4301,30.7709,35675.0
2015-08-27 11:00:00,36.1,36.25,36.08,36.13,38104.0,30.7624,30.8902,30.7454,30.788,38104.0
2015-08-27 11:30:00,36.14,36.2,36.04,36.07,28962.0,30.7965,30.8476,30.7113,30.7368,28962.0
2015-08-27 12:00:00,36.06,36.28,36.06,36.27,25828.0,30.7283,30.9158,30.7283,30.9073,25828.0
2015-08-27 12:30:00,36.27,36.31,36.07,36.31,31317.0,30.9073,30.9413,30.7368,30.9413,31317.0
2015-08-27 13:00:00,36.32,36.41,36.27,36.32,17735.0,30.9499,31.0266,30.9073,30.9499,17735.0
2015-08-27 13:30:00,36.31,36.34,36.2,36.3,19108.0,30.9413,30.9669,30.8476,30.9328,19108.0
2015-08-27 14:00:00,36.29,36.34,35.99,36.03,21700.0,30.9243,30.9669,30.6687,30.7027,21700.0
2015-08-27 14:30:00,36.03,36.11,35.73,35.75,33560.0,30.7027,30.7709,30.4471,30.4641,33560.0
2015-08-27 15:00:00,35.73,35.97,35.57,35.97,33847.0,30.4471,30.6516,30.3108,30.6516,33847.0
2015-08-27 15:30:00,35.95,36.22,35.91,36.21,105069.0,30.6346,30.8647,30.6005,30.8561,105069.0
2015-08-28 09:30:00,36.08,36.4,36.08,36.4,22367.0,30.7454,31.018,30.7454,31.018,22367.0
2015-08-28 10:00:00,36.43,36.44,36.19,36.28,46785.0,31.0436,31.0521,30.8391,30.9158,46785.0
2015-08-28 10:30:00,36.24,36.43,36.24,36.33,20726.0,30.8817,31.0436,30.8817,30.9584,20726.0
2015-08-28 11:00:00,36.33,36.59,36.33,36.53,23305.0,30.9584,31.1799,30.9584,31.1288,23305.0
2015-08-28 11:30:00,36.52,36.58,36.25,36.28,26300.0,31.1203,31.1714,30.8902,30.9158,26300.0
2015-08-28 12:00:00,36.26,36.33,36.14,36.2,21696.0,30.8987,30.9584,30.7965,30.8476,21696.0
2015-08-28 12:30:00,36.2,36.3,36.08,36.09,19803.0,30.8476,30.9328,30.7454,30.7539,19803.0
2015-08-28 13:00:00,36.09,36.17,35.99,35.99,34560.0,30.7539,30.822,30.6687,30.6687,34560.0
2015-08-28 13:30:00,36.0,36.09,35.98,36.03,28834.0,30.6772,30.7539,30.6601,30.7027,28834.0
2015-08-28 14:00:00,36.04,36.12,35.97,36.0,38522.0,30.7113,30.7794,30.6516,30.6772,38522.0
2015-08-28 14:30:00,36.0,36.12,35.88,36.01,45245.0,30.6772,30.7794,30.5749,30.6857,45245.0
2015-08-28 15:00:00,36.01,36.03,35.9,35.97,31311.0,30.6857,30.7027,30.592,30.6516,31311.0
2015-08-28 15:30:00,35.96,36.1,35.87,36.07,114229.0,30.6431,30.7624,30.5664,30.7368,114229.0
2015-08-31 09:30:00,35.83,36.04,35.79,35.87,23746.0,30.5323,30.7113,30.4982,30.5664,23746.0
2015-08-31 10:00:00,35.82,35.83,35.69,35.83,28523.0,30.5238,30.5323,30.413,30.5323,28523.0
2015-08-31 10:30:00,35.86,35.86,35.62,35.71,40349.0,30.5579,30.5579,30.3534,30.4301,40349.0
2015-08-31 11:00:00,35.69,35.7,35.55,35.65,34995.0,30.413,30.4215,30.2937,30.3789,34995.0
2015-08-31 11:30:00,35.69,35.87,35.59,35.73,16626.0,30.413,30.5664,30.3278,30.4471,16626.0
2015-08-31 12:00:00,35.76,35.81,35.7,35.81,8843.0,30.4727,30.5153,30.4215,30.5153,8843.0
2015-08-31 12:30:00,35.81,35.84,35.73,35.73,9668.0,30.5153,30.5408,30.4471,30.4471,9668.0
2015-08-31 13:00:00,35.73,35.79,35.68,35.72,13744.0,30.4471,30.4982,30.4045,30.4386,13744.0
2015-08-31 13:30:00,35.73,35.76,35.66,35.71,13759.0,30.4471,30.4727,30.3875,30.4301,13759.0
2015-08-31 14:00:00,35.73,35.79,35.48,35.48,44425.0,30.4471,30.4982,30.2341,30.2341,44425.0
2015-08-31 14:30:00,35.47,35.52,35.37,35.42,39190.0,30.2255,30.2681,30.1403,30.1829,39190.0
2015-08-31 15:00:00,35.42,35.6,35.42,35.49,48255.0,30.1829,30.3363,30.1829,30.2426,48255.0
2015-08-31 15:30:00,35.5,35.68,35.49,35.52,150374.0,30.2511,30.4045,30.2426,30.2681,150374.0
2015-09-01 09:30:00,34.9,35.33,34.83,34.87,37431.0,29.7398,30.1062,29.6802,29.7143,37431.0
2015-09-01 10:00:00,34.84,34.87,34.62,34.85,33460.0,29.6887,29.7143,29.5012,29.6972,33460.0
2015-09-01 10:30:00,34.82,34.87,34.54,34.71,70530.0,29.6716,29.7143,29.433,29.5779,70530.0
2015-09-01 11:00:00,34.74,34.76,34.51,34.51,35189.0,29.6035,29.6205,29.4075,29.4075,35189.0
2015-09-01 11:30:00,34.53,34.73,34.5,34.68,61035.0,29.4245,29.595,29.399,29.5523,61035.0
2015-09-01 12:00:00,34.67,34.71,34.44,34.5,39243.0,29.5438,29.5779,29.3478,29.399,39243.0
2015-09-01 12:30:00,34.48,34.67,34.48,34.6,56099.0,29.3819,29.5438,29.3819,29.4842,56099.0
2015-09-01 13:00:00,34.62,34.71,34.51,34.7,42391.0,29.5012,29.5779,29.4075,29.5694,42391.0
2015-09-01 13:30:00,34.68,34.68,34.55,34.57,25824.0,29.5523,29.5523,29.4416,29.4586,25824.0
2015-09-01 14:00:00,34.59,34.59,34.33,34.41,51584.0,29.4757,29.4757,29.2541,29.3223,51584.0
2015-09-01 14:30:00,34.4,34.57,34.37,34.44,39040.0,29.3137,29.4586,29.2882,29.3478,39040.0
2015-09-01 15:00:00,34.45,34.5,34.36,34.38,35947.0,29.3564,29.399,29.2797,29.2967,35947.0
2015-09-01 15:30:00,34.37,34.41,34.24,34.34,82683.0,29.2882,29.3223,29.1774,29.2626,82683.0
2015-09-02 09:30:00,34.7,35.01,34.41,34.5,71315.0,29.5694,29.8336,29.3223,29.399,71315.0
2015-09-02 10:00:00,34.5,34.66,34.47,34.47,33258.0,29.399,29.5353,29.3734,29.3734,33258.0
2015-09-02 10:30:00,34.46,34.47,34.29,34.44,33754.0,29.3649,29.3734,29.22,29.3478,33754.0
2015-09-02 11:00:00,34.46,34.48,34.33,34.41,24683.0,29.3649,29.3819,29.2541,29.3223,24683.0
2015-09-02 11:30:00,34.42,34.47,34.19,34.26,38482.0,29.3308,29.3734,29.1348,29.1944,38482.0
2015-09-02 12:00:00,34.25,34.4,34.13,34.38,20417.0,29.1859,29.3137,29.0837,29.2967,20417.0
2015-09-02 12:30:00,34.36,34.56,34.36,34.54,14757.0,29.2797,29.4501,29.2797,29.433,14757.0
2015-09-02 13:00:00,34.53,34.54,34.42,34.53,12562.0,29.4245,29.433,29.3308,29.4245,12562.0
2015-09-02 13:30:00,34.52,34.55,34.46,34.49,18820.0,29.416,29.4416,29.3649,29.3904,18820.0
2015-09-02 14:00:00,34.51,34.6,34.48,34.51,34728.0,29.4075,29.4842,29.3819,29.4075,34728.0
2015-09-02 14:30:00,34.51,34.56,34.43,34.52,15567.0,29.4075,29.4501,29.3393,29.416,15567.0
2015-09-02 15:00:00,34.55,34.59,34.45,34.55,43420.0,29.4416,29.4757,29.3564,29.4416,43420.0
2015-09-02 15:30:00,34.55,34.72,34.53,34.71,85298.0,29.4416,29.5864,29.4245,29.5779,85298.0
2015-09-03 09:30:00,34.77,34.98,34.73,34.97,32334.0,29.629,29.808,29.595,29.7995,32334.0
2015-09-03 10:00:00,34.97,35.11,34.89,35.09,13024.0,29.7995,29.9188,29.7313,29.9017,13024.0
2015-09-03 10:30:00,35.09,35.11,34.99,35.11,12553.0,29.9017,29.9188,29.8165,29.9188,12553.0
2015-09-03 11:00:00,35.11,35.18,34.97,35.16,33936.0,29.9188,29.9784,29.7995,29.9614,33936.0
2015-09-03 11:30:00,35.12,35.21,35.05,35.13,17286.0,29.9273,30.004,29.8676,29.9358,17286.0
2015-09-03 12:00:00,35.13,35.22,35.11,35.11,7200.0,29.9358,30.0125,29.9188,29.9188,7200.0
2015-09-03 12:30:00,35.1,35.1,35.0,35.06,4618.0,29.9102,29.9102,29.825,29.8762,4618.0
2015-09-03 13:00:00,35.05,35.05,34.92,35.05,12210.0,29.8676,29.8676,29.7569,29.8676,12210.0
2015-09-03 13:30:00,35.02,35.02,34.88,34.89,10541.0,29.8421,29.8421,29.7228,29.7313,10541.0
2015-09-03 14:00:00,34.89,34.96,34.85,34.96,12511.0,29.7313,29.7909,29.6972,29.7909,12511.0
2015-09-03 14:30:00,34.93,35.04,34.85,34.88,19114.0,29.7654,29.8591,29.6972,29.7228,19114.0
2015-09-03 15:00:00,34.87,34.93,34.84,34.85,20305.0,29.7143,29.7654,29.6887,29.6972,20305.0
2015-09-03 15:30:00,34.85,34.91,34.76,34.84,72520.0,29.6972,29.7483,29.6205,29.6887,72520.0
2015-09-04 09:30:00,34.49,34.71,34.45,34.71,21638.0,29.3904,29.5779,29.3564,29.5779,21638.0
2015-09-04 10:00:00,34.67,34.91,34.64,34.91,22435.0,29.5438,29.7483,29.5183,29.7483,22435.0
2015-09-04 10:30:00,34.9,35.04,34.9,35.03,25186.0,29.7398,29.8591,29.7398,29.8506,25186.0
2015-09-04 11:00:00,35.03,35.05,34.92,34.99,19038.0,29.8506,29.8676,29.7569,29.8165,19038.0
2015-09-04 11:30:00,34.98,34.98,34.85,34.85,9130.0,29.808,29.808,29.6972,29.6972,9130.0
2015-09-04 12:00:00,34.81,34.81,34.62,34.62,4841.0,29.6631,29.6631,29.5012,29.5012,4841.0
2015-09-04 12:30:00,34.62,34.67,34.53,34.63,11216.0,29.5012,29.5438,29.4245,29.5097,11216.0
2015-09-04 13:00:00,34.63,34.74,34.6,34.73,21901.0,29.5097,29.6035,29.4842,29.595,21901.0
2015-09-04 13:30:00,34.7,34.76,34.67,34.74,17166.0,29.5694,29.6205,29.5438,29.6035,17166.0
2015-09-04 14:00:00,34.75,34.75,34.67,34.69,7609.0,29.612,29.612,29.5438,29.5609,7609.0
2015-09-04 14:30:00,34.69,34.83,34.69,34.83,15130.0,29.5609,29.6802,29.5609,29.6802,15130.0
2015-09-04 15:00:00,34.84,34.85,34.78,34.84,24703.0,29.6887,29.6972,29.6376,29.6887,24703.0
2015-09-04 15:30:00,34.84,34.99,34.83,34.84,46424.0,29.6887,29.8165,29.6802,29.6887,46424.0
2015-09-08 09:30:00,35.13,35.42,35.02,35.25,51134.0,29.9358,30.1829,29.8421,30.0381,51134.0
2015-09-08 10:00:00,35.27,35.31,35.02,35.11,37798.0,30.0551,30.0892,29.8421,29.9188,37798.0
2015-09-08 10:30:00,35.13,35.13,34.92,35.02,16279.0,29.9358,29.9358,29.7569,29.8421,16279.0
2015-09-08 11:00:00,35.03,35.12,34.93,34.98,50102.0,29.8506,29.9273,29.7654,29.808,50102.0
2015-09-08 11:30:00,34.98,35.03,34.88,34.89,37742.0,29.808,29.8506,29.7228,29.7313,37742.0
2015-09-08 12:00:00,34.9,35.03,34.88,35.01,22210.0,29.7398,29.8506,29.7228,29.8336,22210.0
2015-09-08 12:30:00,35.01,35.02,34.95,34.99,20778.0,29.8336,29.8421,29.7824,29.8165,20778.0
2015-09-08 13:00:00,34.99,35.01,34.88,34.93,24226.0,29.8165,29.8336,29.7228,29.7654,24226.0
2015-09-08 13:30:00,34.94,35.03,34.9,35.02,20357.0,29.7739,29.8506,29.7398,29.8421,20357.0
2015-09-08 14:00:00,35.02,35.13,34.99,35.12,29324.0,29.8421,29.9358,29.8165,29.9273,29324.0
2015-09-08 14:30:00,35.12,35.19,35.07,35.13,31249.0,29.9273,29.9869,29.8847,29.9358,31249.0
2015-09-08 15:00:00,35.12,35.14,35.01,35.07,35966.0,29.9273,29.9443,29.8336,29.8847,35966.0
2015-09-08 15:30:00,35.08,35.13,34.99,35.04,148347.0,29.8932,29.9358,29.8165,29.8591,148347.0
2015-09-09 09:30:00,35.21,35.25,34.93,35.02,44024.0,30.004,30.0381,29.7654,29.8421,44024.0
2015-09-09 10:00:00,35.02,35.03,34.83,35.03,21332.0,29.8421,29.8506,29.6802,29.8506,21332.0
2015-09-09 10:30:00,35.05,35.05,34.86,34.92,33808.0,29.8676,29.8676,29.7057,29.7569,33808.0
2015-09-09 11:00:00,34.93,35.0,34.85,34.87,16530.0,29.7654,29.825,29.6972,29.7143,16530.0
2015-09-09 11:30:00,34.88,34.97,34.81,34.9,17282.0,29.7228,29.7995,29.6631,29.7398,17282.0
2015-09-09 12:00:00,34.9,34.96,34.86,34.88,12386.0,29.7398,29.7909,29.7057,29.7228,12386.0
2015-09-09 12:30:00,34.9,34.96,34.86,34.88,18381.0,29.7398,29.7909,29.7057,29.7228,18381.0
2015-09-09 13:00:00,34.86,34.99,34.85,34.85,28982.0,29.7057,29.8165,29.6972,29.6972,28982.0
2015-09-09 13:30:00,34.83,34.88,34.81,34.83,18914.0,29.6802,29.7228,29.6631,29.6802,18914.0
2015-09-09 14:00:00,34.82,34.89,34.81,34.87,22467.0,29.6716,29.7313,29.6631,29.7143,22467.0
2015-09-09 14:30:00,34.88,34.9,34.73,34.8,30119.0,29.7228,29.7398,29.595,29.6546,30119.0
2015-09-09 15:00:00,34.81,34.85,34.7,34.7,43734.0,29.6631,29.6972,29.5694,29.5694,43734.0
2015-09-09 15:30:00,34.68,34.68,34.44,34.52,129347.0,29.5523,29.5523,29.3478,29.416,129347.0
2015-09-10 09:30:00,34.29,34.59,34.25,34.35,31894.0,29.22,29.4757,29.1859,29.2711,31894.0
2015-09-10 10:00:00,34.36,34.54,34.23,34.51,144930.0,29.2797,29.433,29.1689,29.4075,144930.0
2015-09-10 10:30:00,34.55,34.94,34.55,34.71,33883.0,29.4416,29.7739,29.4416,29.5779,33883.0
2015-09-10 11:00:00,34.69,34.7,34.41,34.49,23601.0,29.5609,29.5694,29.3223,29.3904,23601.0
2015-09-10 11:30:00,34.53,34.56,34.42,34.43,36034.0,29.4245,29.4501,29.3308,29.3393,36034.0
2015-09-10 12:00:00,34.44,34.6,34.38,34.47,46920.0,29.3478,29.4842,29.2967,29.3734,46920.0
2015-09-10 12:30:00,34.48,34.52,34.46,34.5,18409.0,29.3819,29.416,29.3649,29.399,18409.0
2015-09-10 13:00:00,34.51,34.53,34.41,34.52,20327.0,29.4075,29.4245,29.3223,29.416,20327.0
2015-09-10 13:30:00,34.53,34.58,34.48,34.54,32187.0,29.4245,29.4671,29.3819,29.433,32187.0
2015-09-10 14:00:00,34.55,34.55,34.35,34.36,43613.0,29.4416,29.4416,29.2711,29.2797,43613.0
2015-09-10 14:30:00,34.36,34.51,34.34,34.38,66276.0,29.2797,29.4075,29.2626,29.2967,66276.0
2015-09-10 15:00:00,34.37,34.38,34.14,34.16,132941.0,29.2882,29.2967,29.0922,29.1092,132941.0
2015-09-10 15:30:00,34.16,34.43,34.13,34.38,188462.0,29.1092,29.3393,29.0837,29.2967,188462.0
2015-09-11 09:30:00,34.27,34.44,34.17,34.28,80126.0,29.203,29.3478,29.1178,29.2115,80126.0
2015-09-11 10:00:00,34.28,34.28,34.13,34.19,25131.0,29.2115,29.2115,29.0837,29.1348,25131.0
2015-09-11 10:30:00,34.2,34.26,34.04,34.06,10036.0,29.1433,29.1944,29.007,29.024,10036.0
2015-09-11 11:00:00,34.07,34.07,33.82,33.98,68733.0,29.0325,29.0325,28.8195,28.9558,68733.0
2015-09-11 11:30:00,34.0,34.11,33.92,34.02,30709.0,28.9729,29.0666,28.9047,28.9899,30709.0
2015-09-11 12:00:00,34.02,34.12,33.97,34.0,29420.0,28.9899,29.0751,28.9473,28.9729,29420.0
2015-09-11 12:30:00,34.01,34.17,33.98,34.11,14693.0,28.9814,29.1178,28.9558,29.0666,14693.0
2015-09-11 13:00:00,34.11,34.12,34.05,34.06,20105.0,29.0666,29.0751,29.0155,29.024,20105.0
2015-09-11 13:30:00,34.07,34.2,34.05,34.18,15000.0,29.0325,29.1433,29.0155,29.1263,15000.0
2015-09-11 14:00:00,34.2,34.23,34.11,34.2,15694.0,29.1433,29.1689,29.0666,29.1433,15694.0
2015-09-11 14:30:00,34.2,34.29,34.17,34.23,18573.0,29.1433,29.22,29.1178,29.1689,18573.0
2015-09-11 15:00:00,34.25,34.3,34.23,34.23,27665.0,29.1859,29.2285,29.1689,29.1689,27665.0
2015-09-11 15:30:00,34.23,34.38,34.21,34.36,79354.0,29.1689,29.2967,29.1518,29.2797,79354.0
2015-09-14 09:30:00,34.38,34.38,34.16,34.2,23717.0,29.2967,29.2967,29.1092,29.1433,23717.0
2015-09-14 10:00:00,34.19,34.28,34.16,34.23,34637.0,29.1348,29.2115,29.1092,29.1689,34637.0
2015-09-14 10:30:00,34.23,34.4,34.22,34.25,37373.0,29.1689,29.3137,29.1604,29.1859,37373.0
2015-09-14 11:00:00,34.29,34.35,34.19,34.19,12611.0,29.22,29.2711,29.1348,29.1348,12611.0
2015-09-14 11:30:00,34.18,34.34,34.17,34.3,17515.0,29.1263,29.2626,29.1178,29.2285,17515.0
2015-09-14 12:00:00,34.33,34.42,34.3,34.39,13579.0,29.2541,29.3308,29.2285,29.3052,13579.0
2015-09-14 12:30:00,34.39,34.42,34.28,34.28,12943.0,29.3052,29.3308,29.2115,29.2115,12943.0
2015-09-14 13:00:00,34.28,34.29,34.2,34.24,11486.0,29.2115,29.22,29.1433,29.1774,11486.0
2015-09-14 13:30:00,34.25,34.26,34.17,34.23,16706.0,29.1859,29.1944,29.1178,29.1689,16706.0
2015-09-14 14:00:00,34.23,34.27,34.12,34.14,18698.0,29.1689,29.203,29.0751,29.0922,18698.0
2015-09-14 14:30:00,34.13,34.19,34.12,34.12,20361.0,29.0837,29.1348,29.0751,29.0751,20361.0
2015-09-14 15:00:00,34.11,34.2,34.1,34.19,24344.0,29.0666,29.1433,29.0581,29.1348,24344.0
2015-09-14 15:30:00,34.19,34.28,34.17,34.27,87842.0,29.1348,29.2115,29.1178,29.203,87842.0
2015-09-15 09:30:00,34.35,34.38,34.08,34.22,81334.0,29.2711,29.2967,29.0411,29.1604,81334.0
2015-09-15 10:00:00,34.24,34.3,34.19,34.2,49473.0,29.1774,29.2285,29.1348,29.1433,49473.0
2015-09-15 10:30:00,34.21,34.27,34.17,34.22,30794.0,29.1518,29.203,29.1178,29.1604,30794.0
2015-09-15 11:00:00,34.22,34.22,34.05,34.09,21385.0,29.1604,29.1604,29.0155,29.0496,21385.0
2015-09-15 11:30:00,34.09,34.24,34.09,34.22,22439.0,29.0496,29.1774,29.0496,29.1604,22439.0
2015-09-15 12:00:00,34.23,34.25,34.17,34.2,30139.0,29.1689,29.1859,29.1178,29.1433,30139.0
2015-09-15 12:30:00,34.21,34.23,34.17,34.2,33912.0,29.1518,29.1689,29.1178,29.1433,33912.0
2015-09-15 13:00:00,34.2,34.28,34.19,34.2,42865.0,29.1433,29.2115,29.1348,29.1433,42865.0
2015-09-15 13:30:00,34.2,34.24,34.11,34.14,43479.0,29.1433,29.1774,29.0666,29.0922,43479.0
2015-09-15 14:00:00,34.13,34.3,34.13,34.24,17627.0,29.0837,29.2285,29.0837,29.1774,17627.0
2015-09-15 14:30:00,34.24,34.3,34.19,34.3,29964.0,29.1774,29.2285,29.1348,29.2285,29964.0
2015-09-15 15:00:00,34.3,34.41,34.29,34.39,42325.0,29.2285,29.3223,29.22,29.3052,42325.0
2015-09-15 15:30:00,34.4,34.42,34.27,34.32,90272.0,29.3137,29.3308,29.203,29.2456,90272.0
2015-09-16 09:30:00,34.25,34.48,34.17,34.47,25768.0,29.1859,29.3819,29.1178,29.3734,25768.0
2015-09-16 10:00:00,34.45,34.66,34.4,34.62,20791.0,29.3564,29.5353,29.3137,29.5012,20791.0
2015-09-16 10:30:00,34.64,34.64,34.47,34.61,35564.0,29.5183,29.5183,29.3734,29.4927,35564.0
2015-09-16 11:00:00,34.6,34.83,34.57,34.74,20222.0,29.4842,29.6802,29.4586,29.6035,20222.0
2015-09-16 11:30:00,34.74,34.78,34.63,34.75,13259.0,29.6035,29.6376,29.5097,29.612,13259.0
2015-09-16 12:00:00,34.76,34.76,34.62,34.63,9644.0,29.6205,29.6205,29.5012,29.5097,9644.0
2015-09-16 12:30:00,34.64,34.76,34.62,34.71,8260.0,29.5183,29.6205,29.5012,29.5779,8260.0
2015-09-16 13:00:00,34.72,34.72,34.6,34.6,14481.0,29.5864,29.5864,29.4842,29.4842,14481.0
2015-09-16 13:30:00,34.59,34.65,34.57,34.63,14252.0,29.4757,29.5268,29.4586,29.5097,14252.0
2015-09-16 14:00:00,34.61,34.61,34.53,34.55,16860.0,29.4927,29.4927,29.4245,29.4416,16860.0
2015-09-16 14:30:00,34.54,34.55,34.48,34.55,25236.0,29.433,29.4416,29.3819,29.4416,25236.0
2015-09-16 15:00:00,34.55,34.56,34.45,34.51,32912.0,29.4416,29.4501,29.3564,29.4075,32912.0
2015-09-16 15:30:00,34.51,34.58,34.49,34.52,76607.0,29.4075,29.4671,29.3904,29.416,76607.0
2015-09-17 09:30:00,34.57,34.66,34.44,34.46,14258.0,29.4586,29.5353,29.3478,29.3649,14258.0
2015-09-17 10:00:00,34.48,34.65,34.43,34.54,17690.0,29.3819,29.5268,29.3393,29.433,17690.0
2015-09-17 10:30:00,34.56,34.68,34.49,34.68,36427.0,29.4501,29.5523,29.3904,29.5523,36427.0
2015-09-17 11:00:00,34.69,34.81,34.66,34.73,17552.0,29.5609,29.6631,29.5353,29.595,17552.0
2015-09-17 11:30:00,34.74,34.75,34.63,34.69,7985.0,29.6035,29.612,29.5097,29.5609,7985.0
2015-09-17 12:00:00,34.7,34.79,34.67,34.79,13210.0,29.5694,29.6461,29.5438,29.6461,13210.0
2015-09-17 12:30:00,34.79,34.84,34.76,34.82,14772.0,29.6461,29.6887,29.6205,29.6716,14772.0
2015-09-17 13:00:00,34.82,34.93,34.81,34.83,11476.0,29.6716,29.7654,29.6631,29.6802,11476.0
2015-09-17 13:30:00,34.85,34.86,34.73,34.73,13085.0,29.6972,29.7057,29.595,29.595,13085.0
2015-09-17 14:00:00,34.78,34.98,34.65,34.84,20317.0,29.6376,29.808,29.5268,29.6887,20317.0
2015-09-17 14:30:00,34.85,35.04,34.81,35.02,24167.0,29.6972,29.8591,29.6631,29.8421,24167.0
2015-09-17 15:00:00,35.02,35.04,34.58,34.76,35363.0,29.8421,29.8591,29.4671,29.6205,35363.0
2015-09-17 15:30:00,34.75,34.81,34.56,34.59,121192.0,29.612,29.6631,29.4501,29.4757,121192.0
2015-09-18 09:30:00,34.32,34.65,34.29,34.55,109756.0,29.2456,29.5268,29.22,29.4416,109756.0
2015-09-18 10:00:00,34.55,34.71,34.54,34.67,24041.0,29.4416,29.5779,29.433,29.5438,24041.0
2015-09-18 10:30:00,34.65,34.67,34.44,34.53,18982.0,29.5268,29.5438,29.3478,29.4245,18982.0
2015-09-18 11:00:00,34.54,34.67,34.54,34.59,13913.0,29.433,29.5438,29.433,29.4757,13913.0
2015-09-18 11:30:00,34.59,34.75,34.59,34.71,10787.0,29.4757,29.612,29.4757,29.5779,10787.0
2015-09-18 12:00:00,34.71,34.71,34.62,34.69,19290.0,29.5779,29.5779,29.5012,29.5609,19290.0
2015-09-18 12:30:00,34.68,34.72,34.64,34.72,10953.0,29.5523,29.5864,29.5183,29.5864,10953.0
2015-09-18 13:00:00,34.7,34.76,34.67,34.68,16016.0,29.5694,29.6205,29.5438,29.5523,16016.0
2015-09-18 13:30:00,34.7,34.7,34.59,34.61,22051.0,29.5694,29.5694,29.4757,29.4927,22051.0
2015-09-18 14:00:00,34.59,34.64,34.56,34.63,15065.0,29.4757,29.5183,29.4501,29.5097,15065.0
2015-09-18 14:30:00,34.63,34.65,34.55,34.62,24526.0,29.5097,29.5268,29.4416,29.5012,24526.0
2015-09-18 15:00:00,34.63,34.64,34.49,34.52,29994.0,29.5097,29.5183,29.3904,29.416,29994.0
2015-09-18 15:30:00,34.52,34.52,34.33,34.44,115929.0,29.416,29.416,29.2541,29.3478,115929.0
2015-09-21 09:30:00,34.66,34.8,34.52,34.77,22938.0,29.5353,29.6546,29.416,29.629,22938.0
2015-09-21 10:00:00,34.79,34.95,34.78,34.86,15465.0,29.6461,29.7824,29.6376,29.7057,15465.0
2015-09-21 10:30:00,34.87,35.02,34.87,34.91,11978.0,29.7143,29.8421,29.7143,29.7483,11978.0
2015-09-21 11:00:00,34.9,34.97,34.89,34.9,22512.0,29.7398,29.7995,29.7313,29.7398,22512.0
2015-09-21 11:30:00,34.91,34.91,34.72,34.75,29556.0,29.7483,29.7483,29.5864,29.612,29556.0
2015-09-21 12:00:00,34.76,34.76,34.64,34.72,28509.0,29.6205,29.6205,29.5183,29.5864,28509.0
2015-09-21 12:30:00,34.7,34.7,34.49,34.54,16014.0,29.5694,29.5694,29.3904,29.433,16014.0
2015-09-21 13:00:00,34.51,34.6,34.5,34.57,23634.0,29.4075,29.4842,29.399,29.4586,23634.0
2015-09-21 13:30:00,34.57,34.61,34.42,34.42,20392.0,29.4586,29.4927,29.3308,29.3308,20392.0
2015-09-21 14:00:00,34.42,34.49,34.37,34.45,28529.0,29.3308,29.3904,29.2882,29.3564,28529.0
2015-09-21 14:30:00,34.45,34.68,34.43,34.59,39986.0,29.3564,29.5523,29.3393,29.4757,39986.0
2015-09-21 15:00:00,34.58,34.63,34.42,34.52,72695.0,29.4671,29.5097,29.3308,29.416,72695.0
2015-09-21 15:30:00,34.52,34.57,34.47,34.55,134436.0,29.416,29.4586,29.3734,29.4416,134436.0
2015-09-22 09:30:00,33.95,34.11,33.8,33.89,57187.0,28.9303,29.0666,28.8025,28.8792,57187.0
2015-09-22 10:00:00,33.91,34.07,33.61,33.65,40560.0,28.8962,29.0325,28.6406,28.6746,40560.0
2015-09-22 10:30:00,33.62,33.62,33.24,33.27,107802.0,28.6491,28.6491,28.3253,28.3508,107802.0
2015-09-22 11:00:00,33.27,33.34,33.19,33.23,67206.0,28.3508,28.4105,28.2827,28.3167,67206.0
2015-09-22 11:30:00,33.24,33.3,33.13,33.16,61616.0,28.3253,28.3764,28.2315,28.2571,61616.0
2015-09-22 12:00:00,33.16,33.22,33.03,33.04,59467.0,28.2571,28.3082,28.1463,28.1548,59467.0
2015-09-22 12:30:00,33.04,33.1,32.85,32.87,80947.0,28.1548,28.206,27.9929,28.01,80947.0
2015-09-22 13:00:00,32.86,33.13,32.85,33.07,169302.0,28.0014,28.2315,27.9929,28.1804,169302.0
2015-09-22 13:30:00,33.08,33.17,32.97,33.05,95328.0,28.1889,28.2656,28.0952,28.1634,95328.0
2015-09-22 14:00:00,33.04,33.19,33.02,33.19,107402.0,28.1548,28.2827,28.1378,28.2827,107402.0
2015-09-22 14:30:00,33.22,33.35,33.22,33.35,57087.0,28.3082,28.419,28.3082,28.419,57087.0
2015-09-22 15:00:00,33.36,33.37,33.25,33.3,54757.0,28.4275,28.436,28.3338,28.3764,54757.0
2015-09-22 15:30:00,33.3,33.32,33.21,33.26,125239.0,28.3764,28.3934,28.2997,28.3423,125239.0
2015-09-23 09:30:00,33.39,33.39,32.85,33.08,93953.0,28.4531,28.4531,27.9929,28.1889,93953.0
2015-09-23 10:00:00,33.08,33.15,32.65,32.73,52563.0,28.1889,28.2486,27.8225,27.8907,52563.0
2015-09-23 10:30:00,32.72,32.83,32.63,32.63,43012.0,27.8821,27.9759,27.8055,27.8055,43012.0
2015-09-23 11:00:00,32.63,32.69,32.46,32.51,50325.0,27.8055,27.8566,27.6606,27.7032,50325.0
2015-09-23 11:30:00,32.52,32.57,32.38,32.48,57443.0,27.7117,27.7543,27.5924,27.6776,57443.0
2015-09-23 12:00:00,32.48,32.49,32.29,32.32,46942.0,27.6776,27.6862,27.5157,27.5413,46942.0
2015-09-23 12:30:00,32.32,32.41,32.29,32.36,29449.0,27.5413,27.618,27.5157,27.5754,29449.0
2015-09-23 13:00:00,32.36,32.4,32.21,32.21,33115.0,27.5754,27.6095,27.4476,27.4476,33115.0
2015-09-23 13:30:00,32.22,32.34,32.16,32.16,40993.0,27.4561,27.5583,27.4049,27.4049,40993.0
2015-09-23 14:00:00,32.17,32.26,32.09,32.09,59112.0,27.4135,27.4902,27.3453,27.3453,59112.0
2015-09-23 14:30:00,32.1,32.23,32.09,32.21,68614.0,27.3538,27.4646,27.3453,27.4476,68614.0
2015-09-23 15:00:00,32.22,32.33,32.17,32.3,70975.0,27.4561,27.5498,27.4135,27.5242,70975.0
2015-09-23 15:30:00,32.31,32.31,32.1,32.22,220815.0,27.5328,27.5328,27.3538,27.4561,220815.0
2015-09-24 09:30:00,32.0,32.07,30.93,30.96,177338.0,27.2686,27.3283,26.3568,26.3824,177338.0
2015-09-24 10:00:00,30.94,31.28,30.94,31.03,135809.0,26.3653,26.6551,26.3653,26.442,135809.0
2015-09-24 10:30:00,31.02,31.23,31.01,31.05,84622.0,26.4335,26.6125,26.425,26.4591,84622.0
2015-09-24 11:00:00,31.05,31.12,30.96,31.08,113612.0,26.4591,26.5187,26.3824,26.4846,113612.0
2015-09-24 11:30:00,31.08,31.18,31.0,31.07,68986.0,26.4846,26.5698,26.4165,26.4761,68986.0
2015-09-24 12:00:00,31.08,31.14,30.98,30.98,51946.0,26.4846,26.5358,26.3994,26.3994,51946.0
2015-09-24 12:30:00,30.99,31.1,30.95,31.0,48767.0,26.4079,26.5017,26.3739,26.4165,48767.0
2015-09-24 13:00:00,31.01,31.01,30.91,30.95,65465.0,26.425,26.425,26.3398,26.3739,65465.0
2015-09-24 13:30:00,30.97,31.07,30.93,31.04,117210.0,26.3909,26.4761,26.3568,26.4505,117210.0
2015-09-24 14:00:00,31.05,31.07,30.98,31.05,143804.0,26.4591,26.4761,26.3994,26.4591,143804.0
2015-09-24 14:30:00,31.05,31.6,31.05,31.59,245731.0,26.4591,26.9277,26.4591,26.9192,245731.0
2015-09-24 15:00:00,31.59,32.23,31.58,32.03,244336.0,26.9192,27.4646,26.9107,27.2942,244336.0
2015-09-24 15:30:00,32.02,32.21,31.95,32.07,336861.0,27.2856,27.4476,27.226,27.3283,336861.0
2015-09-25 09:30:00,32.47,32.6,32.09,32.52,61477.0,27.6691,27.7799,27.3453,27.7117,61477.0
2015-09-25 10:00:00,32.51,32.66,32.46,32.58,49068.0,27.7032,27.831,27.6606,27.7628,49068.0
2015-09-25 10:30:00,32.59,32.66,32.5,32.66,33782.0,27.7714,27.831,27.6947,27.831,33782.0
2015-09-25 11:00:00,32.66,32.75,32.62,32.71,42025.0,27.831,27.9077,27.7969,27.8736,42025.0
2015-09-25 11:30:00,32.71,32.75,32.64,32.74,39426.0,27.8736,27.9077,27.814,27.8992,39426.0
2015-09-25 12:00:00,32.73,32.74,32.44,32.51,52672.0,27.8907,27.8992,27.6435,27.7032,52672.0
2015-09-25 12:30:00,32.51,32.58,32.51,32.53,16880.0,27.7032,27.7628,27.7032,27.7202,16880.0
2015-09-25 13:00:00,32.54,32.6,32.5,32.5,20425.0,27.7288,27.7799,27.6947,27.6947,20425.0
2015-09-25 13:30:00,32.52,32.56,32.5,32.52,30146.0,27.7117,27.7458,27.6947,27.7117,30146.0
2015-09-25 14:00:00,32.52,32.59,32.49,32.52,64409.0,27.7117,27.7714,27.6862,27.7117,64409.0
2015-09-25 14:30:00,32.51,32.55,32.48,32.53,91834.0,27.7032,27.7373,27.6776,27.7202,91834.0
2015-09-25 15:00:00,32.53,32.53,32.23,32.4,66173.0,27.7202,27.7202,27.4646,27.6095,66173.0
2015-09-25 15:30:00,32.38,32.54,32.38,32.45,115823.0,27.5924,27.7288,27.5924,27.6521,115823.0
2015-09-28 09:30:00,32.28,32.37,32.02,32.3,99973.0,27.5072,27.5839,27.2856,27.5242,99973.0
2015-09-28 10:00:00,32.3,32.34,32.03,32.24,102488.0,27.5242,27.5583,27.2942,27.4731,102488.0
2015-09-28 10:30:00,32.24,32.26,31.85,31.86,34042.0,27.4731,27.4902,27.1408,27.1493,34042.0
2015-09-28 11:00:00,31.86,31.97,31.81,31.83,35624.0,27.1493,27.243,27.1067,27.1237,35624.0
2015-09-28 11:30:00,31.83,31.9,31.78,31.86,41812.0,27.1237,27.1834,27.0811,27.1493,41812.0
2015-09-28 12:00:00,31.85,31.86,31.69,31.75,59340.0,27.1408,27.1493,27.0044,27.0556,59340.0
2015-09-28 12:30:00,31.73,31.73,31.52,31.61,32684.0,27.0385,27.0385,26.8596,26.9363,32684.0
2015-09-28 13:00:00,31.62,31.73,31.55,31.59,33657.0,26.9448,27.0385,26.8851,26.9192,33657.0
2015-09-28 13:30:00,31.57,31.7,31.57,31.66,51592.0,26.9022,27.013,26.9022,26.9789,51592.0
2015-09-28 14:00:00,31.66,31.7,31.54,31.65,71442.0,26.9789,27.013,26.8766,26.9704,71442.0
2015-09-28 14:30:00,31.64,31.72,31.64,31.64,49560.0,26.9618,27.03,26.9618,26.9618,49560.0
2015-09-28 15:00:00,31.64,31.67,31.57,31.63,79946.0,26.9618,26.9874,26.9022,26.9533,79946.0
2015-09-28 15:30:00,31.63,31.72,31.62,31.65,166551.0,26.9533,27.03,26.9448,26.9704,166551.0
2015-09-29 09:30:00,31.69,31.71,31.34,31.49,48481.0,27.0044,27.0215,26.7062,26.834,48481.0
2015-09-29 10:00:00,31.5,31.82,31.5,31.76,101012.0,26.8425,27.1152,26.8425,27.0641,101012.0
2015-09-29 10:30:00,31.78,31.83,31.63,31.73,35826.0,27.0811,27.1237,26.9533,27.0385,35826.0
2015-09-29 11:00:00,31.75,31.83,31.66,31.78,58127.0,27.0556,27.1237,26.9789,27.0811,58127.0
2015-09-29 11:30:00,31.79,31.79,31.65,31.7,92108.0,27.0897,27.0897,26.9704,27.013,92108.0
2015-09-29 12:00:00,31.7,31.72,31.49,31.53,20395.0,27.013,27.03,26.834,26.8681,20395.0
2015-09-29 12:30:00,31.52,31.55,31.42,31.42,26338.0,26.8596,26.8851,26.7744,26.7744,26338.0
2015-09-29 13:00:00,31.41,31.6,31.41,31.59,21757.0,26.7658,26.9277,26.7658,26.9192,21757.0
2015-09-29 13:30:00,31.6,31.63,31.53,31.53,38419.0,26.9277,26.9533,26.8681,26.8681,38419.0
2015-09-29 14:00:00,31.54,31.58,31.47,31.57,53375.0,26.8766,26.9107,26.817,26.9022,53375.0
2015-09-29 14:30:00,31.57,31.59,31.39,31.39,29459.0,26.9022,26.9192,26.7488,26.7488,29459.0
2015-09-29 15:00:00,31.38,31.38,31.21,31.24,56410.0,26.7403,26.7403,26.5954,26.621,56410.0
2015-09-29 15:30:00,31.24,31.59,31.23,31.56,214668.0,26.621,26.9192,26.6125,26.8937,214668.0
2015-09-30 09:30:00,31.9,32.43,31.85,32.29,49829.0,27.1834,27.635,27.1408,27.5157,49829.0
2015-09-30 10:00:00,32.28,32.6,32.21,32.51,25067.0,27.5072,27.7799,27.4476,27.7032,25067.0
2015-09-30 10:30:00,32.5,32.58,32.37,32.38,27732.0,27.6947,27.7628,27.5839,27.5924,27732.0
2015-09-30 11:00:00,32.37,32.47,32.31,32.37,20948.0,27.5839,27.6691,27.5328,27.5839,20948.0
2015-09-30 11:30:00,32.35,32.41,32.16,32.25,31813.0,27.5669,27.618,27.4049,27.4816,31813.0
2015-09-30 12:00:00,32.25,32.25,32.07,32.18,17281.0,27.4816,27.4816,27.3283,27.422,17281.0
2015-09-30 12:30:00,32.16,32.23,32.12,32.18,13542.0,27.4049,27.4646,27.3709,27.422,13542.0
2015-09-30 13:00:00,32.17,32.25,32.16,32.21,19411.0,27.4135,27.4816,27.4049,27.4476,19411.0
2015-09-30 13:30:00,32.2,32.33,32.18,32.3,18843.0,27.439,27.5498,27.422,27.5242,18843.0
2015-09-30 14:00:00,32.27,32.38,32.23,32.37,38027.0,27.4987,27.5924,27.4646,27.5839,38027.0
2015-09-30 14:30:00,32.38,32.4,32.26,32.39,32430.0,27.5924,27.6095,27.4902,27.6009,32430.0
2015-09-30 15:00:00,32.41,32.48,32.32,32.46,50251.0,27.618,27.6776,27.5413,27.6606,50251.0
2015-09-30 15:30:00,32.46,32.58,32.46,32.49,128296.0,27.6606,27.7628,27.6606,27.6862,128296.0
2015-10-01 09:30:00,32.56,32.58,32.2,32.37,44647.0,27.7458,27.7628,27.439,27.5839,44647.0
2015-10-01 10:00:00,32.34,32.56,32.17,32.52,25726.0,27.5583,27.7458,27.4135,27.7117,25726.0
2015-10-01 10:30:00,32.48,32.57,32.3,32.39,26363.0,27.6776,27.7543,27.5242,27.6009,26363.0
2015-10-01 11:00:00,32.36,32.47,32.3,32.34,27020.0,27.5754,27.6691,27.5242,27.5583,27020.0
2015-10-01 11:30:00,32.34,32.39,32.23,32.25,19127.0,27.5583,27.6009,27.4646,27.4816,19127.0
2015-10-01 12:00:00,32.22,32.37,32.2,32.27,66500.0,27.4561,27.5839,27.439,27.4987,66500.0
2015-10-01 12:30:00,32.27,32.3,32.2,32.22,36961.0,27.4987,27.5242,27.439,27.4561,36961.0
2015-10-01 13:00:00,32.22,32.25,32.08,32.24,12935.0,27.4561,27.4816,27.3368,27.4731,12935.0
2015-10-01 13:30:00,32.23,32.28,32.13,32.24,48825.0,27.4646,27.5072,27.3794,27.4731,48825.0
2015-10-01 14:00:00,32.23,32.24,32.08,32.09,28736.0,27.4646,27.4731,27.3368,27.3453,28736.0
2015-10-01 14:30:00,32.11,32.2,32.1,32.15,118283.0,27.3623,27.439,27.3538,27.3964,118283.0
2015-10-01 15:00:00,32.16,32.26,32.09,32.16,100983.0,27.4049,27.4902,27.3453,27.4049,100983.0
2015-10-01 15:30:00,32.15,32.2,32.12,32.13,240405.0,27.3964,27.439,27.3709,27.3794,240405.0
2015-10-02 09:30:00,31.98,32.39,31.65,32.39,106965.0,27.2516,27.6009,26.9704,27.6009,106965.0
2015-10-02 10:00:00,32.33,32.43,32.14,32.37,54571.0,27.5498,27.635,27.3879,27.5839,54571.0
2015-10-02 10:30:00,32.35,32.45,32.29,32.38,22872.0,27.5669,27.6521,27.5157,27.5924,22872.0
2015-10-02 11:00:00,32.42,32.67,32.42,32.53,31362.0,27.6265,27.8395,27.6265,27.7202,31362.0
2015-10-02 11:30:00,32.55,32.6,32.43,32.44,21416.0,27.7373,27.7799,27.635,27.6435,21416.0
2015-10-02 12:00:00,32.44,32.63,32.43,32.62,29272.0,27.6435,27.8055,27.635,27.7969,29272.0
2015-10-02 12:30:00,32.64,32.73,32.61,32.71,16222.0,27.814,27.8907,27.7884,27.8736,16222.0
2015-10-02 13:00:00,32.68,32.8,32.66,32.74,14911.0,27.8481,27.9503,27.831,27.8992,14911.0
2015-10-02 13:30:00,32.72,32.77,32.64,32.66,14424.0,27.8821,27.9248,27.814,27.831,14424.0
2015-10-02 14:00:00,32.66,32.82,32.66,32.76,26375.0,27.831,27.9674,27.831,27.9162,26375.0
2015-10-02 14:30:00,32.77,32.79,32.64,32.71,22766.0,27.9248,27.9418,27.814,27.8736,22766.0
2015-10-02 15:00:00,32.71,32.94,32.69,32.94,35097.0,27.8736,28.0696,27.8566,28.0696,35097.0
2015-10-02 15:30:00,32.94,33.04,32.92,33.04,98847.0,28.0696,28.1548,28.0526,28.1548,98847.0
2015-10-05 09:30:00,33.02,33.38,32.58,33.11,126885.0,28.1378,28.4446,27.7628,28.2145,126885.0
2015-10-05 10:00:00,33.12,33.52,33.04,33.48,32231.0,28.223,28.5639,28.1548,28.5298,32231.0
2015-10-05 10:30:00,33.48,33.54,33.29,33.49,70922.0,28.5298,28.5809,28.3679,28.5383,70922.0
2015-10-05 11:00:00,33.48,33.65,33.48,33.57,36580.0,28.5298,28.6746,28.5298,28.6065,36580.0
2015-10-05 11:30:00,33.57,33.69,33.57,33.66,29069.0,28.6065,28.7087,28.6065,28.6832,29069.0
2015-10-05 12:00:00,33.66,33.7,33.59,33.63,23522.0,28.6832,28.7172,28.6235,28.6576,23522.0
2015-10-05 12:30:00,33.63,33.65,33.59,33.6,30725.0,28.6576,28.6746,28.6235,28.632,30725.0
2015-10-05 13:00:00,33.61,33.64,33.55,33.61,28862.0,28.6406,28.6661,28.5894,28.6406,28862.0
2015-10-05 13:30:00,33.6,33.72,33.59,33.71,45576.0,28.632,28.7343,28.6235,28.7258,45576.0
2015-10-05 14:00:00,33.71,33.8,33.71,33.8,40186.0,28.7258,28.8025,28.7258,28.8025,40186.0
2015-10-05 14:30:00,33.8,33.82,33.75,33.79,79780.0,28.8025,28.8195,28.7599,28.7939,79780.0
2015-10-05 15:00:00,33.79,33.82,33.72,33.77,69133.0,28.7939,28.8195,28.7343,28.7769,69133.0
2015-10-05 15:30:00,33.78,33.84,33.74,33.79,108932.0,28.7854,28.8365,28.7513,28.7939,108932.0
2015-10-06 09:30:00,33.72,33.84,33.47,33.79,36082.0,28.7343,28.8365,28.5213,28.7939,36082.0
2015-10-06 10:00:00,33.77,33.84,33.65,33.69,25529.0,28.7769,28.8365,28.6746,28.7087,25529.0
2015-10-06 10:30:00,33.7,33.85,33.58,33.85,36927.0,28.7172,28.8451,28.615,28.8451,36927.0
2015-10-06 11:00:00,33.86,34.08,33.86,34.02,31317.0,28.8536,29.0411,28.8536,28.9899,31317.0
2015-10-06 11:30:00,34.01,34.03,33.91,33.93,33135.0,28.9814,28.9985,28.8962,28.9132,33135.0
2015-10-06 12:00:00,33.94,33.98,33.8,33.81,24805.0,28.9218,28.9558,28.8025,28.811,24805.0
2015-10-06 12:30:00,33.8,33.81,33.72,33.73,68602.0,28.8025,28.811,28.7343,28.7428,68602.0
2015-10-06 13:00:00,33.72,33.79,33.71,33.76,21694.0,28.7343,28.7939,28.7258,28.7684,21694.0
2015-10-06 13:30:00,33.76,33.77,33.7,33.72,15432.0,28.7684,28.7769,28.7172,28.7343,15432.0
2015-10-06 14:00:00,33.72,33.87,33.71,33.86,37192.0,28.7343,28.8621,28.7258,28.8536,37192.0
2015-10-06 14:30:00,33.85,33.89,33.75,33.75,37862.0,28.8451,28.8792,28.7599,28.7599,37862.0
2015-10-06 15:00:00,33.77,33.84,33.75,33.82,109252.0,28.7769,28.8365,28.7599,28.8195,109252.0
2015-10-06 15:30:00,33.83,33.85,33.74,33.84,119269.0,28.828,28.8451,28.7513,28.8365,119269.0
2015-10-07 09:30:00,33.97,34.25,33.94,34.25,21835.0,28.9473,29.1859,28.9218,29.1859,21835.0
2015-10-07 10:00:00,34.24,34.7,34.23,34.69,46430.0,29.1774,29.5694,29.1689,29.5609,46430.0
2015-10-07 10:30:00,34.68,34.68,34.38,34.5,45816.0,29.5523,29.5523,29.2967,29.399,45816.0
2015-10-07 11:00:00,34.5,34.52,34.28,34.29,42567.0,29.399,29.416,29.2115,29.22,42567.0
2015-10-07 11:30:00,34.27,34.47,34.26,34.45,20625.0,29.203,29.3734,29.1944,29.3564,20625.0
2015-10-07 12:00:00,34.45,34.53,34.4,34.44,33513.0,29.3564,29.4245,29.3137,29.3478,33513.0
2015-10-07 12:30:00,34.44,34.48,34.42,34.42,26847.0,29.3478,29.3819,29.3308,29.3308,26847.0
2015-10-07 13:00:00,34.44,34.47,34.37,34.41,57220.0,29.3478,29.3734,29.2882,29.3223,57220.0
2015-10-07 13:30:00,34.42,34.63,34.4,34.59,35927.0,29.3308,29.5097,29.3137,29.4757,35927.0
2015-10-07 14:00:00,34.57,34.64,34.52,34.55,25194.0,29.4586,29.5183,29.416,29.4416,25194.0
2015-10-07 14:30:00,34.55,34.6,34.5,34.51,47294.0,29.4416,29.4842,29.399,29.4075,47294.0
2015-10-07 15:00:00,34.52,34.56,34.41,34.42,56701.0,29.416,29.4501,29.3223,29.3308,56701.0
2015-10-07 15:30:00,34.43,34.59,34.43,34.58,110828.0,29.3393,29.4757,29.3393,29.4671,110828.0
2015-10-08 09:30:00,34.34,34.52,34.14,34.4,29733.0,29.2626,29.416,29.0922,29.3137,29733.0
2015-10-08 10:00:00,34.34,34.42,34.11,34.12,25878.0,29.2626,29.3308,29.0666,29.0751,25878.0
2015-10-08 10:30:00,34.12,34.33,34.12,34.23,40759.0,29.0751,29.2541,29.0751,29.1689,40759.0
2015-10-08 11:00:00,34.24,34.43,34.22,34.32,63248.0,29.1774,29.3393,29.1604,29.2456,63248.0
2015-10-08 11:30:00,34.32,34.33,34.28,34.3,12836.0,29.2456,29.2541,29.2115,29.2285,12836.0
2015-10-08 12:00:00,34.3,34.45,34.3,34.38,17751.0,29.2285,29.3564,29.2285,29.2967,17751.0
2015-10-08 12:30:00,34.38,34.51,34.38,34.48,24663.0,29.2967,29.4075,29.2967,29.3819,24663.0
2015-10-08 13:00:00,34.47,34.49,34.38,34.43,12086.0,29.3734,29.3904,29.2967,29.3393,12086.0
2015-10-08 13:30:00,34.42,34.5,34.4,34.48,11024.0,29.3308,29.399,29.3137,29.3819,11024.0
2015-10-08 14:00:00,34.48,34.67,34.48,34.66,20553.0,29.3819,29.5438,29.3819,29.5353,20553.0
2015-10-08 14:30:00,34.69,34.81,34.69,34.8,25563.0,29.5609,29.6631,29.5609,29.6546,25563.0
2015-10-08 15:00:00,34.8,34.89,34.8,34.81,41202.0,29.6546,29.7313,29.6546,29.6631,41202.0
2015-10-08 15:30:00,34.82,34.82,34.71,34.75,65794.0,29.6716,29.6716,29.5779,29.612,65794.0
2015-10-09 09:30:00,34.67,34.77,34.38,34.45,57728.0,29.5438,29.629,29.2967,29.3564,57728.0
2015-10-09 10:00:00,34.47,34.5,34.29,34.43,31481.0,29.3734,29.399,29.22,29.3393,31481.0
2015-10-09 10:30:00,34.42,34.62,34.36,34.62,13076.0,29.3308,29.5012,29.2797,29.5012,13076.0
2015-10-09 11:00:00,34.59,34.69,34.55,34.69,10522.0,29.4757,29.5609,29.4416,29.5609,10522.0
2015-10-09 11:30:00,34.69,34.69,34.6,34.61,14619.0,29.5609,29.5609,29.4842,29.4927,14619.0
2015-10-09 12:00:00,34.62,34.62,34.45,34.53,14438.0,29.5012,29.5012,29.3564,29.4245,14438.0
2015-10-09 12:30:00,34.52,34.61,34.48,34.59,7220.0,29.416,29.4927,29.3819,29.4757,7220.0
2015-10-09 13:00:00,34.59,34.6,34.46,34.48,7847.0,29.4757,29.4842,29.3649,29.3819,7847.0
2015-10-09 13:30:00,34.46,34.52,34.44,34.51,17133.0,29.3649,29.416,29.3478,29.4075,17133.0
2015-10-09 14:00:00,34.52,34.6,34.48,34.6,19798.0,29.416,29.4842,29.3819,29.4842,19798.0
2015-10-09 14:30:00,34.59,34.7,34.59,34.7,49483.0,29.4757,29.5694,29.4757,29.5694,49483.0
2015-10-09 15:00:00,34.7,34.74,34.59,34.64,51910.0,29.5694,29.6035,29.4757,29.5183,51910.0
2015-10-09 15:30:00,34.64,34.69,34.59,34.68,114682.0,29.5183,29.5609,29.4757,29.5523,114682.0
2015-10-12 09:30:00,34.57,34.96,34.36,34.96,46067.0,29.4586,29.7909,29.2797,29.7909,46067.0
2015-10-12 10:00:00,34.96,34.98,34.8,34.97,17885.0,29.7909,29.808,29.6546,29.7995,17885.0
2015-10-12 10:30:00,34.98,34.99,34.86,34.86,11320.0,29.808,29.8165,29.7057,29.7057,11320.0
2015-10-12 11:00:00,34.88,34.97,34.87,34.97,16340.0,29.7228,29.7995,29.7143,29.7995,16340.0
2015-10-12 11:30:00,34.99,35.13,34.98,35.06,31765.0,29.8165,29.9358,29.808,29.8762,31765.0
2015-10-12 12:00:00,35.05,35.06,34.94,34.98,12912.0,29.8676,29.8762,29.7739,29.808,12912.0
2015-10-12 12:30:00,34.98,34.99,34.84,34.88,14230.0,29.808,29.8165,29.6887,29.7228,14230.0
2015-10-12 13:00:00,34.87,34.87,34.8,34.85,14866.0,29.7143,29.7143,29.6546,29.6972,14866.0
2015-10-12 13:30:00,34.85,34.86,34.78,34.82,69397.0,29.6972,29.7057,29.6376,29.6716,69397.0
2015-10-12 14:00:00,34.82,34.99,34.82,34.95,27912.0,29.6716,29.8165,29.6716,29.7824,27912.0
2015-10-12 14:30:00,34.95,35.05,34.94,35.03,31033.0,29.7824,29.8676,29.7739,29.8506,31033.0
2015-10-12 15:00:00,35.03,35.11,35.01,35.08,50788.0,29.8506,29.9188,29.8336,29.8932,50788.0
2015-10-12 15:30:00,35.08,35.12,35.02,35.06,104462.0,29.8932,29.9273,29.8421,29.8762,104462.0
2015-10-13 09:30:00,34.82,35.42,34.72,35.42,29198.0,29.6716,30.1829,29.5864,30.1829,29198.0
2015-10-13 10:00:00,35.4,35.57,35.36,35.52,29592.0,30.1659,30.3108,30.1318,30.2681,29592.0
2015-10-13 10:30:00,35.51,35.59,35.38,35.53,23433.0,30.2596,30.3278,30.1488,30.2767,23433.0
2015-10-13 11:00:00,35.51,35.57,35.36,35.4,24766.0,30.2596,30.3108,30.1318,30.1659,24766.0
2015-10-13 11:30:00,35.4,35.53,35.34,35.49,19706.0,30.1659,30.2767,30.1148,30.2426,19706.0
2015-10-13 12:00:00,35.48,35.5,35.41,35.41,14050.0,30.2341,30.2511,30.1744,30.1744,14050.0
2015-10-13 12:30:00,35.38,35.41,35.3,35.3,11508.0,30.1488,30.1744,30.0807,30.0807,11508.0
2015-10-13 13:00:00,35.29,35.34,35.24,35.31,9580.0,30.0722,30.1148,30.0295,30.0892,9580.0
2015-10-13 13:30:00,35.33,35.33,35.19,35.19,111457.0,30.1062,30.1062,29.9869,29.9869,111457.0
2015-10-13 14:00:00,35.18,35.23,35.08,35.08,14229.0,29.9784,30.021,29.8932,29.8932,14229.0
2015-10-13 14:30:00,35.08,35.11,35.05,35.05,16228.0,29.8932,29.9188,29.8676,29.8676,16228.0
2015-10-13 15:00:00,35.05,35.07,34.96,34.99,23269.0,29.8676,29.8847,29.7909,29.8165,23269.0
2015-10-13 15:30:00,34.99,34.99,34.89,34.95,60952.0,29.8165,29.8165,29.7313,29.7824,60952.0
2015-10-14 09:30:00,34.95,35.1,34.84,35.1,9930.0,29.7824,29.9102,29.6887,29.9102,9930.0
2015-10-14 10:00:00,35.07,35.1,34.75,34.81,27492.0,29.8847,29.9102,29.612,29.6631,27492.0
2015-10-14 10:30:00,34.84,34.92,34.78,34.92,56497.0,29.6887,29.7569,29.6376,29.7569,56497.0
2015-10-14 11:00:00,34.89,35.01,34.86,35.0,16642.0,29.7313,29.8336,29.7057,29.825,16642.0
2015-10-14 11:30:00,34.97,35.06,34.9,35.02,15782.0,29.7995,29.8762,29.7398,29.8421,15782.0
2015-10-14 12:00:00,35.01,35.01,34.83,34.93,17400.0,29.8336,29.8336,29.6802,29.7654,17400.0
2015-10-14 12:30:00,34.93,35.1,34.91,35.03,20208.0,29.7654,29.9102,29.7483,29.8506,20208.0
2015-10-14 13:00:00,35.03,35.05,34.95,34.96,19752.0,29.8506,29.8676,29.7824,29.7909,19752.0
2015-10-14 13:30:00,34.94,34.98,34.92,34.92,19081.0,29.7739,29.808,29.7569,29.7569,19081.0
2015-10-14 14:00:00,34.94,34.98,34.76,34.76,20784.0,29.7739,29.808,29.6205,29.6205,20784.0
2015-10-14 14:30:00,34.72,34.78,34.63,34.66,19484.0,29.5864,29.6376,29.5097,29.5353,19484.0
2015-10-14 15:00:00,34.65,34.72,34.6,34.71,42291.0,29.5268,29.5864,29.4842,29.5779,42291.0
2015-10-14 15:30:00,34.7,34.75,34.62,34.69,80548.0,29.5694,29.612,29.5012,29.5609,80548.0
2015-10-15 09:30:00,34.46,34.51,33.55,33.62,134877.0,29.3649,29.4075,28.5894,28.6491,134877.0
2015-10-15 10:00:00,33.62,33.83,33.4,33.77,113181.0,28.6491,28.828,28.4616,28.7769,113181.0
2015-10-15 10:30:00,33.75,34.02,33.75,34.0,35819.0,28.7599,28.9899,28.7599,28.9729,35819.0
2015-10-15 11:00:00,34.0,34.0,33.18,33.34,122720.0,28.9729,28.9729,28.2741,28.4105,122720.0
2015-10-15 11:30:00,33.34,33.42,32.85,32.98,71847.0,28.4105,28.4786,27.9929,28.1037,71847.0
2015-10-15 12:00:00,33.0,33.53,33.0,33.5,89172.0,28.1207,28.5724,28.1207,28.5468,89172.0
2015-10-15 12:30:00,33.5,33.6,33.24,33.26,64279.0,28.5468,28.632,28.3253,28.3423,64279.0
2015-10-15 13:00:00,33.25,33.45,33.25,33.35,27048.0,28.3338,28.5042,28.3338,28.419,27048.0
2015-10-15 13:30:00,33.35,33.5,33.32,33.47,26058.0,28.419,28.5468,28.3934,28.5213,26058.0
2015-10-15 14:00:00,33.46,33.48,33.35,33.4,34383.0,28.5127,28.5298,28.419,28.4616,34383.0
2015-10-15 14:30:00,33.41,33.6,33.32,33.57,85611.0,28.4701,28.632,28.3934,28.6065,85611.0
2015-10-15 15:00:00,33.56,33.72,33.54,33.62,63960.0,28.5979,28.7343,28.5809,28.6491,63960.0
2015-10-15 15:30:00,33.64,33.75,33.62,33.69,127309.0,28.6661,28.7599,28.6491,28.7087,127309.0
2015-10-16 09:30:00,33.83,34.1,33.67,33.77,51339.0,28.828,29.0581,28.6917,28.7769,51339.0
2015-10-16 10:00:00,33.78,33.87,33.75,33.81,26161.0,28.7854,28.8621,28.7599,28.811,26161.0
2015-10-16 10:30:00,33.81,34.01,33.76,33.97,32734.0,28.811,28.9814,28.7684,28.9473,32734.0
2015-10-16 11:00:00,33.99,34.03,33.89,33.92,26172.0,28.9644,28.9985,28.8792,28.9047,26172.0
2015-10-16 11:30:00,33.93,34.02,33.83,33.93,25388.0,28.9132,28.9899,28.828,28.9132,25388.0
2015-10-16 12:00:00,33.94,33.94,33.8,33.81,23463.0,28.9218,28.9218,28.8025,28.811,23463.0
2015-10-16 12:30:00,33.8,33.83,33.75,33.81,32727.0,28.8025,28.828,28.7599,28.811,32727.0
2015-10-16 13:00:00,33.81,33.83,33.77,33.81,11680.0,28.811,28.828,28.7769,28.811,11680.0
2015-10-16 13:30:00,33.81,33.81,33.63,33.66,12745.0,28.811,28.811,28.6576,28.6832,12745.0
2015-10-16 14:00:00,33.67,33.87,33.65,33.85,17243.0,28.6917,28.8621,28.6746,28.8451,17243.0
2015-10-16 14:30:00,33.84,33.9,33.74,33.83,30332.0,28.8365,28.8877,28.7513,28.828,30332.0
2015-10-16 15:00:00,33.83,33.9,33.81,33.84,21686.0,28.828,28.8877,28.811,28.8365,21686.0
2015-10-16 15:30:00,33.84,33.92,33.84,33.88,51348.0,28.8365,28.9047,28.8365,28.8706,51348.0
2015-10-19 09:30:00,33.85,33.93,33.39,33.93,49310.0,28.8451,28.9132,28.4531,28.9132,49310.0
2015-10-19 10:00:00,33.91,34.19,33.91,34.14,33498.0,28.8962,29.1348,28.8962,29.0922,33498.0
2015-10-19 10:30:00,34.14,34.15,33.88,33.88,23400.0,29.0922,29.1007,28.8706,28.8706,23400.0
2015-10-19 11:00:00,33.88,33.93,33.79,33.8,26707.0,28.8706,28.9132,28.7939,28.8025,26707.0
2015-10-19 11:30:00,33.8,33.93,33.8,33.88,16759.0,28.8025,28.9132,28.8025,28.8706,16759.0
2015-10-19 12:00:00,33.89,33.92,33.77,33.81,19129.0,28.8792,28.9047,28.7769,28.811,19129.0
2015-10-19 12:30:00,33.81,33.92,33.79,33.9,17549.0,28.811,28.9047,28.7939,28.8877,17549.0
2015-10-19 13:00:00,33.92,34.01,33.92,33.95,34404.0,28.9047,28.9814,28.9047,28.9303,34404.0
2015-10-19 13:30:00,33.95,34.02,33.9,33.97,21483.0,28.9303,28.9899,28.8877,28.9473,21483.0
2015-10-19 14:00:00,33.98,34.0,33.94,33.99,29982.0,28.9558,28.9729,28.9218,28.9644,29982.0
2015-10-19 14:30:00,34.0,34.04,33.89,33.95,48314.0,28.9729,29.007,28.8792,28.9303,48314.0
2015-10-19 15:00:00,33.95,34.0,33.92,33.95,27121.0,28.9303,28.9729,28.9047,28.9303,27121.0
2015-10-19 15:30:00,33.96,34.1,33.96,34.07,85962.0,28.9388,29.0581,28.9388,29.0325,85962.0
2015-10-20 09:30:00,33.95,34.15,33.95,34.1,29110.0,28.9303,29.1007,28.9303,29.0581,29110.0
2015-10-20 10:00:00,34.15,34.15,33.92,33.94,60437.0,29.1007,29.1007,28.9047,28.9218,60437.0
2015-10-20 10:30:00,33.94,34.01,33.9,33.95,37399.0,28.9218,28.9814,28.8877,28.9303,37399.0
2015-10-20 11:00:00,33.96,33.96,33.85,33.9,19727.0,28.9388,28.9388,28.8451,28.8877,19727.0
2015-10-20 11:30:00,33.9,33.9,33.76,33.82,37951.0,28.8877,28.8877,28.7684,28.8195,37951.0
2015-10-20 12:00:00,33.81,33.84,33.7,33.72,34155.0,28.811,28.8365,28.7172,28.7343,34155.0
2015-10-20 12:30:00,33.72,33.8,33.68,33.77,35733.0,28.7343,28.8025,28.7002,28.7769,35733.0
2015-10-20 13:00:00,33.77,33.86,33.72,33.84,37820.0,28.7769,28.8536,28.7343,28.8365,37820.0
2015-10-20 13:30:00,33.81,33.85,33.79,33.81,44882.0,28.811,28.8451,28.7939,28.811,44882.0
2015-10-20 14:00:00,33.82,33.9,33.78,33.82,76215.0,28.8195,28.8877,28.7854,28.8195,76215.0
2015-10-20 14:30:00,33.82,33.84,33.78,33.82,41094.0,28.8195,28.8365,28.7854,28.8195,41094.0
2015-10-20 15:00:00,33.82,33.83,33.78,33.82,47907.0,28.8195,28.828,28.7854,28.8195,47907.0
2015-10-20 15:30:00,33.83,33.83,33.75,33.75,77504.0,28.828,28.828,28.7599,28.7599,77504.0
2015-10-21 09:30:00,33.81,34.02,33.8,33.92,67709.0,28.811,28.9899,28.8025,28.9047,67709.0
2015-10-21 10:00:00,33.93,33.94,33.7,33.7,208569.0,28.9132,28.9218,28.7172,28.7172,208569.0
2015-10-21 10:30:00,33.66,33.68,33.48,33.5,30209.0,28.6832,28.7002,28.5298,28.5468,30209.0
2015-10-21 11:00:00,33.5,33.52,33.38,33.49,31585.0,28.5468,28.5639,28.4446,28.5383,31585.0
2015-10-21 11:30:00,33.5,33.68,33.5,33.66,9814.0,28.5468,28.7002,28.5468,28.6832,9814.0
2015-10-21 12:00:00,33.64,33.67,33.57,33.6,12097.0,28.6661,28.6917,28.6065,28.632,12097.0
2015-10-21 12:30:00,33.6,33.64,33.58,33.59,18070.0,28.632,28.6661,28.615,28.6235,18070.0
2015-10-21 13:00:00,33.56,33.56,33.38,33.4,31749.0,28.5979,28.5979,28.4446,28.4616,31749.0
2015-10-21 13:30:00,33.38,33.62,33.36,33.55,26635.0,28.4446,28.6491,28.4275,28.5894,26635.0
2015-10-21 14:00:00,33.53,33.7,33.52,33.7,28609.0,28.5724,28.7172,28.5639,28.7172,28609.0
2015-10-21 14:30:00,33.67,33.81,33.66,33.74,16308.0,28.6917,28.811,28.6832,28.7513,16308.0
2015-10-21 15:00:00,33.73,33.78,33.65,33.69,42882.0,28.7428,28.7854,28.6746,28.7087,42882.0
2015-10-21 15:30:00,33.68,33.68,33.51,33.65,171301.0,28.7002,28.7002,28.5553,28.6746,171301.0
2015-10-22 09:30:00,33.9,33.9,33.53,33.86,38743.0,28.8877,28.8877,28.5724,28.8536,38743.0
2015-10-22 10:00:00,33.88,33.99,33.84,33.96,16485.0,28.8706,28.9644,28.8365,28.9388,16485.0
2015-10-22 10:30:00,33.95,34.22,33.95,34.21,23451.0,28.9303,29.1604,28.9303,29.1518,23451.0
2015-10-22 11:00:00,34.2,34.21,34.03,34.05,20897.0,29.1433,29.1518,28.9985,29.0155,20897.0
2015-10-22 11:30:00,34.05,34.06,33.96,33.97,28843.0,29.0155,29.024,28.9388,28.9473,28843.0
2015-10-22 12:00:00,33.97,34.04,33.93,34.04,11846.0,28.9473,29.007,28.9132,29.007,11846.0
2015-10-22 12:30:00,34.04,34.04,33.95,33.95,10173.0,29.007,29.007,28.9303,28.9303,10173.0
2015-10-22 13:00:00,33.95,33.96,33.8,33.8,10736.0,28.9303,28.9388,28.8025,28.8025,10736.0
2015-10-22 13:30:00,33.8,33.85,33.76,33.76,25117.0,28.8025,28.8451,28.7684,28.7684,25117.0
2015-10-22 14:00:00,33.74,33.77,33.62,33.74,14000.0,28.7513,28.7769,28.6491,28.7513,14000.0
2015-10-22 14:30:00,33.73,33.84,33.69,33.81,16663.0,28.7428,28.8365,28.7087,28.811,16663.0
2015-10-22 15:00:00,33.8,33.86,33.77,33.85,51144.0,28.8025,28.8536,28.7769,28.8451,51144.0
2015-10-22 15:30:00,33.84,33.87,33.8,33.86,110830.0,28.8365,28.8621,28.8025,28.8536,110830.0
2015-10-23 09:30:00,34.16,34.43,34.03,34.39,28596.0,29.1092,29.3393,28.9985,29.3052,28596.0
2015-10-23 10:00:00,34.41,34.47,34.28,34.39,40718.0,29.3223,29.3734,29.2115,29.3052,40718.0
2015-10-23 10:30:00,34.38,34.38,34.2,34.21,15451.0,29.2967,29.2967,29.1433,29.1518,15451.0
2015-10-23 11:00:00,34.25,34.28,34.04,34.06,19923.0,29.1859,29.2115,29.007,29.024,19923.0
2015-10-23 11:30:00,34.07,34.14,34.03,34.08,6899.0,29.0325,29.0922,28.9985,29.0411,6899.0
2015-10-23 12:00:00,34.07,34.16,34.07,34.15,6950.0,29.0325,29.1092,29.0325,29.1007,6950.0
2015-10-23 12:30:00,34.17,34.2,34.11,34.14,8296.0,29.1178,29.1433,29.0666,29.0922,8296.0
2015-10-23 13:00:00,34.11,34.22,34.05,34.21,10289.0,29.0666,29.1604,29.0155,29.1518,10289.0
2015-10-23 13:30:00,34.22,34.31,34.19,34.21,19406.0,29.1604,29.2371,29.1348,29.1518,19406.0
2015-10-23 14:00:00,34.21,34.34,34.19,34.32,12832.0,29.1518,29.2626,29.1348,29.2456,12832.0
2015-10-23 14:30:00,34.31,34.43,34.31,34.4,21589.0,29.2371,29.3393,29.2371,29.3137,21589.0
2015-10-23 15:00:00,34.36,34.49,34.32,34.42,41879.0,29.2797,29.3904,29.2456,29.3308,41879.0
2015-10-23 15:30:00,34.43,34.56,34.4,34.55,169427.0,29.3393,29.4501,29.3137,29.4416,169427.0
2015-10-26 09:30:00,34.54,34.67,34.38,34.39,36827.0,29.433,29.5438,29.2967,29.3052,36827.0
2015-10-26 10:00:00,34.38,34.53,34.27,34.52,22843.0,29.2967,29.4245,29.203,29.416,22843.0
2015-10-26 10:30:00,34.51,34.66,34.47,34.66,65218.0,29.4075,29.5353,29.3734,29.5353,65218.0
2015-10-26 11:00:00,34.64,34.71,34.46,34.48,48755.0,29.5183,29.5779,29.3649,29.3819,48755.0
2015-10-26 11:30:00,34.49,34.54,34.46,34.47,47656.0,29.3904,29.433,29.3649,29.3734,47656.0
2015-10-26 12:00:00,34.47,34.65,34.47,34.65,19956.0,29.3734,29.5268,29.3734,29.5268,19956.0
2015-10-26 12:30:00,34.65,34.74,34.6,34.63,41012.0,29.5268,29.6035,29.4842,29.5097,41012.0
2015-10-26 13:00:00,34.64,34.74,34.61,34.7,24379.0,29.5183,29.6035,29.4927,29.5694,24379.0
2015-10-26 13:30:00,34.69,34.75,34.65,34.7,22859.0,29.5609,29.612,29.5268,29.5694,22859.0
2015-10-26 14:00:00,34.7,34.76,34.63,34.64,16871.0,29.5694,29.6205,29.5097,29.5183,16871.0
2015-10-26 14:30:00,34.66,34.8,34.65,34.8,53391.0,29.5353,29.6546,29.5268,29.6546,53391.0
2015-10-26 15:00:00,34.8,34.81,34.68,34.72,42232.0,29.6546,29.6631,29.5523,29.5864,42232.0
2015-10-26 15:30:00,34.72,35.01,34.71,35.01,280420.0,29.5864,29.8336,29.5779,29.8336,280420.0
2015-10-27 09:30:00,34.78,34.78,34.23,34.55,94456.0,29.6376,29.6376,29.1689,29.4416,94456.0
2015-10-27 10:00:00,34.54,34.63,33.99,34.05,40674.0,29.433,29.5097,28.9644,29.0155,40674.0
2015-10-27 10:30:00,34.06,34.08,33.77,33.82,87015.0,29.024,29.0411,28.7769,28.8195,87015.0
2015-10-27 11:00:00,33.81,34.16,33.79,34.0,46438.0,28.811,29.1092,28.7939,28.9729,46438.0
2015-10-27 11:30:00,33.99,34.02,33.78,33.86,34992.0,28.9644,28.9899,28.7854,28.8536,34992.0
2015-10-27 12:00:00,33.9,33.98,33.79,33.96,15641.0,28.8877,28.9558,28.7939,28.9388,15641.0
2015-10-27 12:30:00,33.97,34.11,33.97,33.97,44409.0,28.9473,29.0666,28.9473,28.9473,44409.0
2015-10-27 13:00:00,33.95,33.95,33.78,33.84,32681.0,28.9303,28.9303,28.7854,28.8365,32681.0
2015-10-27 13:30:00,33.84,34.01,33.84,33.95,27578.0,28.8365,28.9814,28.8365,28.9303,27578.0
2015-10-27 14:00:00,33.95,34.1,33.95,34.04,28258.0,28.9303,29.0581,28.9303,29.007,28258.0
2015-10-27 14:30:00,34.03,34.05,33.94,33.97,34091.0,28.9985,29.0155,28.9218,28.9473,34091.0
2015-10-27 15:00:00,33.97,34.0,33.92,34.0,26413.0,28.9473,28.9729,28.9047,28.9729,26413.0
2015-10-27 15:30:00,33.99,34.28,33.92,34.28,227821.0,28.9644,29.2115,28.9047,29.2115,227821.0
2015-10-28 09:30:00,34.41,35.0,34.21,34.95,59024.0,29.3223,29.825,29.1518,29.7824,59024.0
2015-10-28 10:00:00,34.98,35.18,34.83,34.89,36092.0,29.808,29.9784,29.6802,29.7313,36092.0
2015-10-28 10:30:00,34.89,35.3,34.85,35.3,104674.0,29.7313,30.0807,29.6972,30.0807,104674.0
2015-10-28 11:00:00,35.3,35.33,35.13,35.16,21152.0,30.0807,30.1062,29.9358,29.9614,21152.0
2015-10-28 11:30:00,35.18,35.44,35.18,35.42,20505.0,29.9784,30.2,29.9784,30.1829,20505.0
2015-10-28 12:00:00,35.41,35.46,35.29,35.32,14862.0,30.1744,30.217,30.0722,30.0977,14862.0
2015-10-28 12:30:00,35.34,35.36,35.19,35.19,24126.0,30.1148,30.1318,29.9869,29.9869,24126.0
2015-10-28 13:00:00,35.18,35.31,35.18,35.19,9916.0,29.9784,30.0892,29.9784,29.9869,9916.0
2015-10-28 13:30:00,35.17,35.24,35.11,35.15,11582.0,29.9699,30.0295,29.9188,29.9529,11582.0
2015-10-28 14:00:00,35.12,35.13,34.67,34.84,17279.0,29.9273,29.9358,29.5438,29.6887,17279.0
2015-10-28 14:30:00,34.83,34.97,34.71,34.97,23467.0,29.6802,29.7995,29.5779,29.7995,23467.0
2015-10-28 15:00:00,34.96,35.06,34.89,35.04,35334.0,29.7909,29.8762,29.7313,29.8591,35334.0
2015-10-28 15:30:00,35.07,35.32,35.06,35.32,99393.0,29.8847,30.0977,29.8762,30.0977,99393.0
2015-10-29 09:30:00,35.12,35.59,35.12,35.24,78833.0,29.9273,30.3278,29.9273,30.0295,78833.0
2015-10-29 10:00:00,35.18,35.51,35.13,35.14,24194.0,29.9784,30.2596,29.9358,29.9443,24194.0
2015-10-29 10:30:00,35.14,35.27,35.02,35.02,19526.0,29.9443,30.0551,29.8421,29.8421,19526.0
2015-10-29 11:00:00,35.02,35.03,34.86,34.97,73155.0,29.8421,29.8506,29.7057,29.7995,73155.0
2015-10-29 11:30:00,34.96,35.01,34.77,34.78,22684.0,29.7909,29.8336,29.629,29.6376,22684.0
2015-10-29 12:00:00,34.76,34.95,34.75,34.91,16568.0,29.6205,29.7824,29.612,29.7483,16568.0
2015-10-29 12:30:00,34.92,35.0,34.87,34.94,89938.0,29.7569,29.825,29.7143,29.7739,89938.0
2015-10-29 13:00:00,34.93,34.98,34.85,34.87,19490.0,29.7654,29.808,29.6972,29.7143,19490.0
2015-10-29 13:30:00,34.86,34.9,34.8,34.85,9317.0,29.7057,29.7398,29.6546,29.6972,9317.0
2015-10-29 14:00:00,34.86,34.96,34.85,34.91,9497.0,29.7057,29.7909,29.6972,29.7483,9497.0
2015-10-29 14:30:00,34.9,34.9,34.79,34.8,16335.0,29.7398,29.7398,29.6461,29.6546,16335.0
2015-10-29 15:00:00,34.8,34.88,34.79,34.85,49975.0,29.6546,29.7228,29.6461,29.6972,49975.0
2015-10-29 15:30:00,34.85,35.03,34.84,35.01,158845.0,29.6972,29.8506,29.6887,29.8336,158845.0
2015-10-30 09:30:00,34.98,35.2,34.78,35.09,18959.0,29.808,29.9955,29.6376,29.9017,18959.0
2015-10-30 10:00:00,35.11,35.11,34.9,35.03,31588.0,29.9188,29.9188,29.7398,29.8506,31588.0
2015-10-30 10:30:00,34.96,35.3,34.96,35.27,18566.0,29.7909,30.0807,29.7909,30.0551,18566.0
2015-10-30 11:00:00,35.27,35.39,35.24,35.36,13533.0,30.0551,30.1574,30.0295,30.1318,13533.0
2015-10-30 11:30:00,35.37,35.5,35.37,35.41,12136.0,30.1403,30.2511,30.1403,30.1744,12136.0
2015-10-30 12:00:00,35.4,35.41,35.29,35.33,14870.0,30.1659,30.1744,30.0722,30.1062,14870.0
2015-10-30 12:30:00,35.31,35.35,35.21,35.3,12329.0,30.0892,30.1233,30.004,30.0807,12329.0
2015-10-30 13:00:00,35.32,35.39,35.31,35.39,8844.0,30.0977,30.1574,30.0892,30.1574,8844.0
2015-10-30 13:30:00,35.4,35.4,35.32,35.32,9407.0,30.1659,30.1659,30.0977,30.0977,9407.0
2015-10-30 14:00:00,35.33,35.38,35.31,35.34,14471.0,30.1062,30.1488,30.0892,30.1148,14471.0
2015-10-30 14:30:00,35.34,35.35,35.3,35.33,19960.0,30.1148,30.1233,30.0807,30.1062,19960.0
2015-10-30 15:00:00,35.34,35.42,35.29,35.35,40394.0,30.1148,30.1829,30.0722,30.1233,40394.0
2015-10-30 15:30:00,35.34,35.46,35.34,35.44,147319.0,30.1148,30.217,30.1148,30.2,147319.0
2015-11-02 09:30:00,35.42,35.42,34.86,35.04,84394.0,30.1829,30.1829,29.7057,29.8591,84394.0
2015-11-02 10:00:00,35.08,35.44,35.02,35.42,53855.0,29.8932,30.2,29.8421,30.1829,53855.0
2015-11-02 10:30:00,35.4,35.46,35.25,35.44,84062.0,30.1659,30.217,30.0381,30.2,84062.0
2015-11-02 11:00:00,35.44,35.69,35.43,35.66,58663.0,30.2,30.413,30.1915,30.3875,58663.0
2015-11-02 11:30:00,35.67,35.7,35.57,35.61,27888.0,30.396,30.4215,30.3108,30.3448,27888.0
2015-11-02 12:00:00,35.62,35.69,35.59,35.68,23076.0,30.3534,30.413,30.3278,30.4045,23076.0
2015-11-02 12:30:00,35.68,35.68,35.58,35.62,13310.0,30.4045,30.4045,30.3193,30.3534,13310.0
2015-11-02 13:00:00,35.63,35.74,35.63,35.73,19118.0,30.3619,30.4556,30.3619,30.4471,19118.0
2015-11-02 13:30:00,35.74,35.86,35.73,35.86,14223.0,30.4556,30.5579,30.4471,30.5579,14223.0
2015-11-02 14:00:00,35.86,35.98,35.86,35.94,25339.0,30.5579,30.6601,30.5579,30.6261,25339.0
2015-11-02 14:30:00,35.93,36.17,35.86,36.04,121300.0,30.6175,30.822,30.5579,30.7113,121300.0
2015-11-02 15:00:00,36.04,36.19,36.01,36.19,82684.0,30.7113,30.8391,30.6857,30.8391,82684.0
2015-11-02 15:30:00,36.2,36.29,36.06,36.08,159800.0,30.8476,30.9243,30.7283,30.7454,159800.0
2015-11-03 09:30:00,35.9,35.97,35.58,35.72,61836.0,30.592,30.6516,30.3193,30.4386,61836.0
2015-11-03 10:00:00,35.69,35.7,35.55,35.58,12940.0,30.413,30.4215,30.2937,30.3193,12940.0
2015-11-03 10:30:00,35.56,35.64,35.51,35.56,18856.0,30.3022,30.3704,30.2596,30.3022,18856.0
2015-11-03 11:00:00,35.57,35.83,35.55,35.81,20026.0,30.3108,30.5323,30.2937,30.5153,20026.0
2015-11-03 11:30:00,35.81,35.87,35.78,35.84,18138.0,30.5153,30.5664,30.4897,30.5408,18138.0
2015-11-03 12:00:00,35.82,35.83,35.75,35.78,12362.0,30.5238,30.5323,30.4641,30.4897,12362.0
2015-11-03 12:30:00,35.78,35.81,35.76,35.8,11002.0,30.4897,30.5153,30.4727,30.5068,11002.0
2015-11-03 13:00:00,35.81,35.83,35.77,35.77,9801.0,30.5153,30.5323,30.4812,30.4812,9801.0
2015-11-03 13:30:00,35.76,35.82,35.7,35.74,9140.0,30.4727,30.5238,30.4215,30.4556,9140.0
2015-11-03 14:00:00,35.74,35.85,35.7,35.84,20341.0,30.4556,30.5494,30.4215,30.5408,20341.0
2015-11-03 14:30:00,35.84,35.85,35.75,35.76,27869.0,30.5408,30.5494,30.4641,30.4727,27869.0
2015-11-03 15:00:00,35.75,35.76,35.69,35.73,26888.0,30.4641,30.4727,30.413,30.4471,26888.0
2015-11-03 15:30:00,35.72,35.78,35.6,35.68,109473.0,30.4386,30.4897,30.3363,30.4045,109473.0
2015-11-04 09:30:00,35.69,35.69,35.39,35.68,146695.0,30.413,30.413,30.1574,30.4045,146695.0
2015-11-04 10:00:00,35.69,35.92,35.64,35.69,23995.0,30.413,30.609,30.3704,30.413,23995.0
2015-11-04 10:30:00,35.66,35.76,35.46,35.5,97031.0,30.3875,30.4727,30.217,30.2511,97031.0
2015-11-04 11:00:00,35.48,35.69,35.44,35.5,100726.0,30.2341,30.413,30.2,30.2511,100726.0
2015-11-04 11:30:00,35.5,35.6,35.47,35.51,41947.0,30.2511,30.3363,30.2255,30.2596,41947.0
2015-11-04 12:00:00,35.51,35.55,35.42,35.46,34366.0,30.2596,30.2937,30.1829,30.217,34366.0
2015-11-04 12:30:00,35.44,35.44,35.3,35.37,40100.0,30.2,30.2,30.0807,30.1403,40100.0
2015-11-04 13:00:00,35.35,35.45,35.33,35.43,80690.0,30.1233,30.2085,30.1062,30.1915,80690.0
2015-11-04 13:30:00,35.43,35.57,35.43,35.57,24784.0,30.1915,30.3108,30.1915,30.3108,24784.0
2015-11-04 14:00:00,35.56,35.58,35.49,35.49,63537.0,30.3022,30.3193,30.2426,30.2426,63537.0
2015-11-04 14:30:00,35.51,35.6,35.49,35.5,28955.0,30.2596,30.3363,30.2426,30.2511,28955.0
2015-11-04 15:00:00,35.5,35.55,35.49,35.53,40970.0,30.2511,30.2937,30.2426,30.2767,40970.0
2015-11-04 15:30:00,35.53,35.57,35.5,35.56,101023.0,30.2767,30.3108,30.2511,30.3022,101023.0
2015-11-05 09:30:00,35.5,36.39,35.35,36.39,86860.0,30.2511,31.0095,30.1233,31.0095,86860.0
2015-11-05 10:00:00,36.36,36.92,36.25,36.26,118767.0,30.984,31.4612,30.8902,30.8987,118767.0
2015-11-05 10:30:00,36.25,36.37,36.1,36.28,70996.0,30.8902,30.9925,30.7624,30.9158,70996.0
2015-11-05 11:00:00,36.3,36.54,36.24,36.54,42062.0,30.9328,31.1373,30.8817,31.1373,42062.0
2015-11-05 11:30:00,36.53,36.73,36.41,36.41,49647.0,31.1288,31.2992,31.0266,31.0266,49647.0
2015-11-05 12:00:00,36.42,36.51,36.37,36.38,29924.0,31.0351,31.1118,30.9925,31.001,29924.0
2015-11-05 12:30:00,36.39,36.48,36.36,36.47,23545.0,31.0095,31.0862,30.984,31.0777,23545.0
2015-11-05 13:00:00,36.47,36.54,36.38,36.42,17216.0,31.0777,31.1373,31.001,31.0351,17216.0
2015-11-05 13:30:00,36.41,36.61,36.37,36.55,37866.0,31.0266,31.197,30.9925,31.1459,37866.0
2015-11-05 14:00:00,36.55,36.63,36.41,36.51,43795.0,31.1459,31.214,31.0266,31.1118,43795.0
2015-11-05 14:30:00,36.49,36.68,36.46,36.65,84231.0,31.0947,31.2566,31.0692,31.2311,84231.0
2015-11-05 15:00:00,36.66,36.9,36.56,36.89,151274.0,31.2396,31.4441,31.1544,31.4356,151274.0
2015-11-05 15:30:00,36.89,36.9,36.58,36.89,765430.0,31.4356,31.4441,31.1714,31.4356,765430.0
2015-11-06 09:30:00,36.93,37.06,36.31,36.4,84409.0,31.4697,31.5805,30.9413,31.018,84409.0
2015-11-06 10:00:00,36.38,36.62,36.35,36.62,75118.0,31.001,31.2055,30.9754,31.2055,75118.0
2015-11-06 10:30:00,36.62,36.82,36.54,36.81,95136.0,31.2055,31.3759,31.1373,31.3674,95136.0
2015-11-06 11:00:00,36.8,36.81,36.7,36.75,76572.0,31.3589,31.3674,31.2737,31.3163,76572.0
2015-11-06 11:30:00,36.76,37.01,36.74,36.92,58383.0,31.3248,31.5378,31.3078,31.4612,58383.0
2015-11-06 12:00:00,36.9,37.01,36.82,37.0,34947.0,31.4441,31.5378,31.3759,31.5293,34947.0
2015-11-06 12:30:00,36.99,37.06,36.81,36.9,40043.0,31.5208,31.5805,31.3674,31.4441,40043.0
2015-11-06 13:00:00,36.89,37.08,36.87,37.05,40879.0,31.4356,31.5975,31.4185,31.5719,40879.0
2015-11-06 13:30:00,37.05,37.12,36.98,37.09,32445.0,31.5719,31.6316,31.5123,31.606,32445.0
2015-11-06 14:00:00,37.09,37.25,37.0,37.21,60675.0,31.606,31.7424,31.5293,31.7083,60675.0
2015-11-06 14:30:00,37.2,37.24,37.02,37.1,74368.0,31.6998,31.7338,31.5464,31.6145,74368.0
2015-11-06 15:00:00,37.09,37.15,36.89,36.91,56375.0,31.606,31.6571,31.4356,31.4526,56375.0
2015-11-06 15:30:00,36.92,36.99,36.9,36.98,336451.0,31.4612,31.5208,31.4441,31.5123,336451.0
2015-11-09 09:30:00,36.92,37.04,36.7,36.85,51444.0,31.4612,31.5634,31.2737,31.4015,51444.0
2015-11-09 10:00:00,36.83,36.94,36.8,36.81,56284.0,31.3845,31.4782,31.3589,31.3674,56284.0
2015-11-09 10:30:00,36.82,37.1,36.81,36.92,64110.0,31.3759,31.6145,31.3674,31.4612,64110.0
2015-11-09 11:00:00,36.92,36.93,36.77,36.78,100608.0,31.4612,31.4697,31.3333,31.3419,100608.0
2015-11-09 11:30:00,36.79,36.81,36.66,36.74,96534.0,31.3504,31.3674,31.2396,31.3078,96534.0
2015-11-09 12:00:00,36.73,36.8,36.68,36.78,49768.0,31.2992,31.3589,31.2566,31.3419,49768.0
2015-11-09 12:30:00,36.77,36.92,36.75,36.9,28001.0,31.3333,31.4612,31.3163,31.4441,28001.0
2015-11-09 13:00:00,36.91,36.91,36.79,36.9,25331.0,31.4526,31.4526,31.3504,31.4441,25331.0
2015-11-09 13:30:00,36.89,36.95,36.84,36.93,24171.0,31.4356,31.4867,31.393,31.4697,24171.0
2015-11-09 14:00:00,36.92,37.03,36.91,37.0,32365.0,31.4612,31.5549,31.4526,31.5293,32365.0
2015-11-09 14:30:00,36.99,37.03,36.92,36.94,25838.0,31.5208,31.5549,31.4612,31.4782,25838.0
2015-11-09 15:00:00,36.95,37.09,36.92,37.05,49608.0,31.4867,31.606,31.4612,31.5719,49608.0
2015-11-09 15:30:00,37.05,37.3,37.05,37.14,132361.0,31.5719,31.785,31.5719,31.6486,132361.0
2015-11-10 09:30:00,36.97,37.16,36.63,36.96,26596.0,31.5038,31.6657,31.214,31.4952,26596.0
2015-11-10 10:00:00,36.93,37.02,36.86,37.0,56938.0,31.4697,31.5464,31.41,31.5293,56938.0
2015-11-10 10:30:00,37.0,37.25,37.0,37.2,20371.0,31.5293,31.7424,31.5293,31.6998,20371.0
2015-11-10 11:00:00,37.2,37.23,37.1,37.14,59395.0,31.6998,31.7253,31.6145,31.6486,59395.0
2015-11-10 11:30:00,37.14,37.29,37.13,37.27,57271.0,31.6486,31.7764,31.6401,31.7594,57271.0
2015-11-10 12:00:00,37.27,37.39,37.19,37.32,20706.0,31.7594,31.8617,31.6912,31.802,20706.0
2015-11-10 12:30:00,37.31,37.33,37.19,37.26,15892.0,31.7935,31.8105,31.6912,31.7509,15892.0
2015-11-10 13:00:00,37.25,37.29,37.18,37.28,21535.0,31.7424,31.7764,31.6827,31.7679,21535.0
2015-11-10 13:30:00,37.26,37.26,37.1,37.15,113537.0,31.7509,31.7509,31.6145,31.6571,113537.0
2015-11-10 14:00:00,37.15,37.17,36.97,37.04,36010.0,31.6571,31.6742,31.5038,31.5634,36010.0
2015-11-10 14:30:00,37.02,37.16,37.02,37.13,24278.0,31.5464,31.6657,31.5464,31.6401,24278.0
2015-11-10 15:00:00,37.13,37.19,37.08,37.19,37307.0,31.6401,31.6912,31.5975,31.6912,37307.0
2015-11-10 15:30:00,37.2,37.42,37.17,37.42,154607.0,31.6998,31.8872,31.6742,31.8872,154607.0
2015-11-11 09:30:00,37.52,37.52,37.16,37.42,16627.0,31.9724,31.9724,31.6657,31.8872,16627.0
2015-11-11 10:00:00,37.45,37.45,37.16,37.25,45637.0,31.9128,31.9128,31.6657,31.7424,45637.0
2015-11-11 10:30:00,37.24,37.62,37.23,37.61,58416.0,31.7338,32.0577,31.7253,32.0491,58416.0
2015-11-11 11:00:00,37.6,37.6,37.5,37.55,45402.0,32.0406,32.0406,31.9554,31.998,45402.0
2015-11-11 11:30:00,37.55,37.57,37.47,37.55,49927.0,31.998,32.015,31.9298,31.998,49927.0
2015-11-11 12:00:00,37.55,37.62,37.53,37.58,35888.0,31.998,32.0577,31.981,32.0236,35888.0
2015-11-11 12:30:00,37.58,37.63,37.56,37.56,11866.0,32.0236,32.0662,32.0065,32.0065,11866.0
2015-11-11 13:00:00,37.55,37.58,37.5,37.52,30677.0,31.998,32.0236,31.9554,31.9724,30677.0
2015-11-11 13:30:00,37.52,37.55,37.43,37.5,30924.0,31.9724,31.998,31.8957,31.9554,30924.0
2015-11-11 14:00:00,37.49,37.53,37.45,37.48,39855.0,31.9469,31.981,31.9128,31.9384,39855.0
2015-11-11 14:30:00,37.5,37.5,37.35,37.36,25876.0,31.9554,31.9554,31.8276,31.8361,25876.0
2015-11-11 15:00:00,37.35,37.41,37.33,37.41,25007.0,31.8276,31.8787,31.8105,31.8787,25007.0
2015-11-11 15:30:00,37.41,37.44,37.28,37.29,99560.0,31.8787,31.9043,31.7679,31.7764,99560.0
2015-11-12 09:30:00,37.09,37.23,36.89,36.95,36552.0,31.606,31.7253,31.4356,31.4867,36552.0
2015-11-12 10:00:00,36.99,37.07,36.93,36.94,23648.0,31.5208,31.589,31.4697,31.4782,23648.0
2015-11-12 10:30:00,36.94,37.13,36.86,37.12,77519.0,31.4782,31.6401,31.41,31.6316,77519.0
2015-11-12 11:00:00,37.12,37.13,36.83,36.87,39996.0,31.6316,31.6401,31.3845,31.4185,39996.0
2015-11-12 11:30:00,36.87,36.88,36.74,36.8,27872.0,31.4185,31.4271,31.3078,31.3589,27872.0
2015-11-12 12:00:00,36.79,36.84,36.69,36.72,29087.0,31.3504,31.393,31.2652,31.2907,29087.0
2015-11-12 12:30:00,36.73,36.81,36.7,36.79,17400.0,31.2992,31.3674,31.2737,31.3504,17400.0
2015-11-12 13:00:00,36.79,36.83,36.68,36.7,29267.0,31.3504,31.3845,31.2566,31.2737,29267.0
2015-11-12 13:30:00,36.71,36.71,36.59,36.62,22556.0,31.2822,31.2822,31.1799,31.2055,22556.0
2015-11-12 14:00:00,36.62,36.64,36.54,36.59,21375.0,31.2055,31.2226,31.1373,31.1799,21375.0
2015-11-12 14:30:00,36.59,36.59,36.21,36.36,82752.0,31.1799,31.1799,30.8561,30.984,82752.0
2015-11-12 15:00:00,36.36,36.45,36.35,36.4,31433.0,30.984,31.0606,30.9754,31.018,31433.0
2015-11-12 15:30:00,36.39,36.41,36.24,36.24,79272.0,31.0095,31.0266,30.8817,30.8817,79272.0
2015-11-13 09:30:00,36.2,36.41,36.13,36.22,23426.0,30.8476,31.0266,30.788,30.8647,23426.0
2015-11-13 10:00:00,36.29,36.34,36.06,36.06,43746.0,30.9243,30.9669,30.7283,30.7283,43746.0
2015-11-13 10:30:00,36.03,36.32,35.94,36.32,37997.0,30.7027,30.9499,30.6261,30.9499,37997.0
2015-11-13 11:00:00,36.32,36.32,36.1,36.26,14469.0,30.9499,30.9499,30.7624,30.8987,14469.0
2015-11-13 11:30:00,36.26,36.31,36.16,36.31,29215.0,30.8987,30.9413,30.8135,30.9413,29215.0
2015-11-13 12:00:00,36.31,36.41,36.21,36.28,27981.0,30.9413,31.0266,30.8561,30.9158,27981.0
2015-11-13 12:30:00,36.29,36.29,36.1,36.13,29565.0,30.9243,30.9243,30.7624,30.788,29565.0
2015-11-13 13:00:00,36.14,36.15,36.07,36.07,25130.0,30.7965,30.805,30.7368,30.7368,25130.0
2015-11-13 13:30:00,36.1,36.14,36.04,36.04,25233.0,30.7624,30.7965,30.7113,30.7113,25233.0
2015-11-13 14:00:00,36.06,36.18,36.04,36.14,31384.0,30.7283,30.8306,30.7113,30.7965,31384.0
2015-11-13 14:30:00,36.14,36.29,36.13,36.2,31700.0,30.7965,30.9243,30.788,30.8476,31700.0
2015-11-13 15:00:00,36.19,36.38,36.17,36.24,42764.0,30.8391,31.001,30.822,30.8817,42764.0
2015-11-13 15:30:00,36.23,36.23,36.02,36.02,150342.0,30.8732,30.8732,30.6942,30.6942,150342.0
2015-11-16 09:30:00,35.96,36.16,35.95,35.97,34247.0,30.6431,30.8135,30.6346,30.6516,34247.0
2015-11-16 10:00:00,35.98,36.15,35.9,36.11,33037.0,30.6601,30.805,30.592,30.7709,33037.0
2015-11-16 10:30:00,36.14,36.14,35.94,35.96,39666.0,30.7965,30.7965,30.6261,30.6431,39666.0
2015-11-16 11:00:00,35.99,36.12,35.95,36.02,23211.0,30.6687,30.7794,30.6346,30.6942,23211.0
2015-11-16 11:30:00,36.07,36.18,35.99,36.18,51480.0,30.7368,30.8306,30.6687,30.8306,51480.0
2015-11-16 12:00:00,36.17,36.23,36.11,36.22,12703.0,30.822,30.8732,30.7709,30.8647,12703.0
2015-11-16 12:30:00,36.24,36.31,36.19,36.25,8446.0,30.8817,30.9413,30.8391,30.8902,8446.0
2015-11-16 13:00:00,36.25,36.32,36.22,36.27,6844.0,30.8902,30.9499,30.8647,30.9073,6844.0
2015-11-16 13:30:00,36.27,36.31,36.19,36.23,29440.0,30.9073,30.9413,30.8391,30.8732,29440.0
2015-11-16 14:00:00,36.24,36.4,36.17,36.38,59275.0,30.8817,31.018,30.822,31.001,59275.0
2015-11-16 14:30:00,36.38,36.43,36.3,36.39,36485.0,31.001,31.0436,30.9328,31.0095,36485.0
2015-11-16 15:00:00,36.39,36.46,36.35,36.42,32566.0,31.0095,31.0692,30.9754,31.0351,32566.0
2015-11-16 15:30:00,36.41,36.48,36.39,36.41,84117.0,31.0266,31.0862,31.0095,31.0266,84117.0
2015-11-17 09:30:00,36.45,36.57,36.18,36.26,11056.0,31.0606,31.1629,30.8306,30.8987,11056.0
2015-11-17 10:00:00,36.27,36.32,36.08,36.23,83227.0,30.9073,30.9499,30.7454,30.8732,83227.0
2015-11-17 10:30:00,36.24,36.32,36.2,36.23,40668.0,30.8817,30.9499,30.8476,30.8732,40668.0
2015-11-17 11:00:00,36.25,36.29,36.19,36.26,16914.0,30.8902,30.9243,30.8391,30.8987,16914.0
2015-11-17 11:30:00,36.28,36.35,36.2,36.26,26013.0,30.9158,30.9754,30.8476,30.8987,26013.0
2015-11-17 12:00:00,36.26,36.31,36.12,36.14,6478.0,30.8987,30.9413,30.7794,30.7965,6478.0
2015-11-17 12:30:00,36.12,36.12,35.99,36.05,10314.0,30.7794,30.7794,30.6687,30.7198,10314.0
2015-11-17 13:00:00,36.06,36.13,36.0,36.0,9335.0,30.7283,30.788,30.6772,30.6772,9335.0
2015-11-17 13:30:00,36.01,36.03,35.97,36.0,8265.0,30.6857,30.7027,30.6516,30.6772,8265.0
2015-11-17 14:00:00,35.99,36.09,35.93,35.94,13690.0,30.6687,30.7539,30.6175,30.6261,13690.0
2015-11-17 14:30:00,35.94,35.96,35.8,35.82,33132.0,30.6261,30.6431,30.5068,30.5238,33132.0
2015-11-17 15:00:00,35.84,35.84,35.69,35.7,39668.0,30.5408,30.5408,30.413,30.4215,39668.0
2015-11-17 15:30:00,35.71,35.77,35.68,35.72,130422.0,30.4301,30.4812,30.4045,30.4386,130422.0
2015-11-18 09:30:00,35.86,35.86,35.6,35.77,33561.0,30.5579,30.5579,30.3363,30.4812,33561.0
2015-11-18 10:00:00,35.76,35.85,35.67,35.74,13862.0,30.4727,30.5494,30.396,30.4556,13862.0
2015-11-18 10:30:00,35.77,35.84,35.68,35.82,32315.0,30.4812,30.5408,30.4045,30.5238,32315.0
2015-11-18 11:00:00,35.82,35.88,35.72,35.8,27934.0,30.5238,30.5749,30.4386,30.5068,27934.0
2015-11-18 11:30:00,35.8,35.8,35.69,35.72,40319.0,30.5068,30.5068,30.413,30.4386,40319.0
2015-11-18 12:00:00,35.73,35.75,35.68,35.72,22984.0,30.4471,30.4641,30.4045,30.4386,22984.0
2015-11-18 12:30:00,35.71,35.72,35.64,35.69,17301.0,30.4301,30.4386,30.3704,30.413,17301.0
2015-11-18 13:00:00,35.68,35.79,35.66,35.74,17351.0,30.4045,30.4982,30.3875,30.4556,17351.0
2015-11-18 13:30:00,35.75,35.78,35.71,35.75,17903.0,30.4641,30.4897,30.4301,30.4641,17903.0
2015-11-18 14:00:00,35.74,35.82,35.72,35.8,84199.0,30.4556,30.5238,30.4386,30.5068,84199.0
2015-11-18 14:30:00,35.79,35.85,35.77,35.84,34619.0,30.4982,30.5494,30.4812,30.5408,34619.0
2015-11-18 15:00:00,35.84,35.98,35.81,35.98,38900.0,30.5408,30.6601,30.5153,30.6601,38900.0
2015-11-18 15:30:00,35.97,36.13,35.92,35.95,152510.0,30.6516,30.788,30.609,30.6346,152510.0
2015-11-19 09:30:00,35.93,35.95,35.72,35.82,44047.0,30.6175,30.6346,30.4386,30.5238,44047.0
2015-11-19 10:00:00,35.86,35.86,35.56,35.59,27578.0,30.5579,30.5579,30.3022,30.3278,27578.0
2015-11-19 10:30:00,35.6,35.65,35.51,35.52,25725.0,30.3363,30.3789,30.2596,30.2681,25725.0
2015-11-19 11:00:00,35.52,35.62,35.52,35.6,21423.0,30.2681,30.3534,30.2681,30.3363,21423.0
2015-11-19 11:30:00,35.61,35.61,35.34,35.43,43741.0,30.3448,30.3448,30.1148,30.1915,43741.0
2015-11-19 12:00:00,35.43,35.52,35.41,35.41,17190.0,30.1915,30.2681,30.1744,30.1744,17190.0
2015-11-19 12:30:00,35.4,35.45,35.35,35.41,11747.0,30.1659,30.2085,30.1233,30.1744,11747.0
2015-11-19 13:00:00,35.41,35.46,35.36,35.36,22746.0,30.1744,30.217,30.1318,30.1318,22746.0
2015-11-19 13:30:00,35.37,35.38,35.31,35.34,20089.0,30.1403,30.1488,30.0892,30.1148,20089.0
2015-11-19 14:00:00,35.34,35.36,35.3,35.31,28447.0,30.1148,30.1318,30.0807,30.0892,28447.0
2015-11-19 14:30:00,35.32,35.43,35.29,35.38,38719.0,30.0977,30.1915,30.0722,30.1488,38719.0
2015-11-19 15:00:00,35.38,35.45,35.38,35.39,64588.0,30.1488,30.2085,30.1488,30.1574,64588.0
2015-11-19 15:30:00,35.38,35.41,35.3,35.33,248913.0,30.1488,30.1744,30.0807,30.1062,248913.0
2015-11-20 09:30:00,35.37,35.37,34.98,35.0,78928.0,30.1403,30.1403,29.808,29.825,78928.0
2015-11-20 10:00:00,35.01,35.05,34.92,34.93,79967.0,29.8336,29.8676,29.7569,29.7654,79967.0
2015-11-20 10:30:00,34.94,34.97,34.85,34.88,51182.0,29.7739,29.7995,29.6972,29.7228,51182.0
2015-11-20 11:00:00,34.88,34.9,34.78,34.82,54681.0,29.7228,29.7398,29.6376,29.6716,54681.0
2015-11-20 11:30:00,34.83,34.87,34.71,34.77,45358.0,29.6802,29.7143,29.5779,29.629,45358.0
2015-11-20 12:00:00,34.77,34.77,34.65,34.69,92588.0,29.629,29.629,29.5268,29.5609,92588.0
2015-11-20 12:30:00,34.67,34.85,34.67,34.85,32596.0,29.5438,29.6972,29.5438,29.6972,32596.0
2015-11-20 13:00:00,34.85,34.85,34.71,34.71,84335.0,29.6972,29.6972,29.5779,29.5779,84335.0
2015-11-20 13:30:00,34.71,34.76,34.62,34.74,40877.0,29.5779,29.6205,29.5012,29.6035,40877.0
2015-11-20 14:00:00,34.73,34.87,34.73,34.81,46142.0,29.595,29.7143,29.595,29.6631,46142.0
2015-11-20 14:30:00,34.8,34.97,34.75,34.86,45889.0,29.6546,29.7995,29.612,29.7057,45889.0
2015-11-20 15:00:00,34.86,34.92,34.83,34.85,47067.0,29.7057,29.7569,29.6802,29.6972,47067.0
2015-11-20 15:30:00,34.85,34.87,34.81,34.83,133512.0,29.6972,29.7143,29.6631,29.6802,133512.0
2015-11-23 09:30:00,34.74,34.83,34.6,34.61,83576.0,29.6035,29.6802,29.4842,29.4927,83576.0
2015-11-23 10:00:00,34.62,34.75,34.5,34.56,153555.0,29.5012,29.612,29.399,29.4501,153555.0
2015-11-23 10:30:00,34.56,34.71,34.51,34.68,41907.0,29.4501,29.5779,29.4075,29.5523,41907.0
2015-11-23 11:00:00,34.67,34.7,34.56,34.59,34395.0,29.5438,29.5694,29.4501,29.4757,34395.0
2015-11-23 11:30:00,34.59,34.7,34.58,34.69,36354.0,29.4757,29.5694,29.4671,29.5609,36354.0
2015-11-23 12:00:00,34.69,34.69,34.57,34.64,21394.0,29.5609,29.5609,29.4586,29.5183,21394.0
2015-11-23 12:30:00,34.64,34.74,34.6,34.68,36750.0,29.5183,29.6035,29.4842,29.5523,36750.0
2015-11-23 13:00:00,34.69,34.95,34.65,34.91,160933.0,29.5609,29.7824,29.5268,29.7483,160933.0
2015-11-23 13:30:00,34.89,35.08,34.86,34.97,35975.0,29.7313,29.8932,29.7057,29.7995,35975.0
2015-11-23 14:00:00,34.95,34.95,34.69,34.69,28694.0,29.7824,29.7824,29.5609,29.5609,28694.0
2015-11-23 14:30:00,34.69,34.73,34.58,34.67,29077.0,29.5609,29.595,29.4671,29.5438,29077.0
2015-11-23 15:00:00,34.68,34.73,34.67,34.69,38339.0,29.5523,29.595,29.5438,29.5609,38339.0
2015-11-23 15:30:00,34.68,34.94,34.68,34.91,206726.0,29.5523,29.7739,29.5523,29.7483,206726.0
2015-11-24 09:30:00,34.5,34.63,34.37,34.5,55937.0,29.399,29.5097,29.2882,29.399,55937.0
2015-11-24 10:00:00,34.5,34.56,34.48,34.51,38760.0,29.399,29.4501,29.3819,29.4075,38760.0
2015-11-24 10:30:00,34.51,34.61,34.49,34.53,38179.0,29.4075,29.4927,29.3904,29.4245,38179.0
2015-11-24 11:00:00,34.51,34.8,34.5,34.78,53009.0,29.4075,29.6546,29.399,29.6376,53009.0
2015-11-24 11:30:00,34.79,34.9,34.77,34.85,29831.0,29.6461,29.7398,29.629,29.6972,29831.0
2015-11-24 12:00:00,34.85,34.95,34.71,34.73,21175.0,29.6972,29.7824,29.5779,29.595,21175.0
2015-11-24 12:30:00,34.7,34.72,34.58,34.58,16827.0,29.5694,29.5864,29.4671,29.4671,16827.0
2015-11-24 13:00:00,34.6,34.81,34.6,34.77,13747.0,29.4842,29.6631,29.4842,29.629,13747.0
2015-11-24 13:30:00,34.79,34.8,34.65,34.66,22654.0,29.6461,29.6546,29.5268,29.5353,22654.0
2015-11-24 14:00:00,34.67,34.74,34.57,34.59,28381.0,29.5438,29.6035,29.4586,29.4757,28381.0
2015-11-24 14:30:00,34.59,34.66,34.55,34.64,23449.0,29.4757,29.5353,29.4416,29.5183,23449.0
2015-11-24 15:00:00,34.65,34.74,34.62,34.69,25228.0,29.5268,29.6035,29.5012,29.5609,25228.0
2015-11-24 15:30:00,34.69,34.73,34.64,34.65,84675.0,29.5609,29.595,29.5183,29.5268,84675.0
2015-11-25 09:30:00,34.61,34.78,34.49,34.68,45092.0,29.4927,29.6376,29.3904,29.5523,45092.0
2015-11-25 10:00:00,34.69,35.03,34.67,35.01,50577.0,29.5609,29.8506,29.5438,29.8336,50577.0
2015-11-25 10:30:00,35.02,35.13,34.99,35.12,60427.0,29.8421,29.9358,29.8165,29.9273,60427.0
2015-11-25 11:00:00,35.11,35.17,35.08,35.16,47507.0,29.9188,29.9699,29.8932,29.9614,47507.0
2015-11-25 11:30:00,35.17,35.41,35.17,35.35,21476.0,29.9699,30.1744,29.9699,30.1233,21476.0
2015-11-25 12:00:00,35.35,35.46,35.35,35.43,20360.0,30.1233,30.217,30.1233,30.1915,20360.0
2015-11-25 12:30:00,35.43,35.44,35.38,35.43,9628.0,30.1915,30.2,30.1488,30.1915,9628.0
2015-11-25 13:00:00,35.43,35.43,35.31,35.31,10242.0,30.1915,30.1915,30.0892,30.0892,10242.0
2015-11-25 13:30:00,35.32,35.33,35.27,35.31,9989.0,30.0977,30.1062,30.0551,30.0892,9989.0
2015-11-25 14:00:00,35.33,35.37,35.29,35.33,13903.0,30.1062,30.1403,30.0722,30.1062,13903.0
2015-11-25 14:30:00,35.33,35.35,35.3,35.33,17652.0,30.1062,30.1233,30.0807,30.1062,17652.0
2015-11-25 15:00:00,35.35,35.38,35.33,35.37,20017.0,30.1233,30.1488,30.1062,30.1403,20017.0
2015-11-25 15:30:00,35.37,35.37,35.29,35.31,51617.0,30.1403,30.1403,30.0722,30.0892,51617.0
2015-11-27 09:30:00,35.26,35.48,34.71,34.72,22664.0,30.0466,30.2341,29.5779,29.5864,22664.0
2015-11-27 10:00:00,34.73,34.98,34.6,34.98,61141.0,29.595,29.808,29.4842,29.808,61141.0
2015-11-27 10:30:00,34.98,34.99,34.85,34.85,8249.0,29.808,29.8165,29.6972,29.6972,8249.0
2015-11-27 11:00:00,34.87,35.04,34.87,35.0,66468.0,29.7143,29.8591,29.7143,29.825,66468.0
2015-11-27 11:30:00,35.0,35.22,35.0,35.21,16973.0,29.825,30.0125,29.825,30.004,16973.0
2015-11-27 12:00:00,35.2,35.33,35.18,35.33,23862.0,29.9955,30.1062,29.9784,30.1062,23862.0
2015-11-27 12:30:00,35.31,35.47,35.26,35.39,96466.0,30.0892,30.2255,30.0466,30.1574,96466.0
2015-11-30 09:30:00,35.12,35.12,34.46,34.49,65191.0,30.1429,30.1429,29.5764,29.6022,65191.0
2015-11-30 10:00:00,34.5,34.74,34.42,34.68,51121.0,29.6108,29.8168,29.5421,29.7653,51121.0
2015-11-30 10:30:00,34.67,34.87,34.65,34.81,36265.0,29.7567,29.9283,29.7395,29.8768,36265.0
2015-11-30 11:00:00,34.81,34.81,34.45,34.45,26341.0,29.8768,29.8768,29.5679,29.5679,26341.0
2015-11-30 11:30:00,34.46,34.53,34.39,34.44,27884.0,29.5764,29.6365,29.5164,29.5593,27884.0
2015-11-30 12:00:00,34.45,34.52,34.42,34.46,18702.0,29.5679,29.6279,29.5421,29.5764,18702.0
2015-11-30 12:30:00,34.46,34.49,34.42,34.44,14803.0,29.5764,29.6022,29.5421,29.5593,14803.0
2015-11-30 13:00:00,34.44,34.53,34.42,34.52,31800.0,29.5593,29.6365,29.5421,29.6279,31800.0
2015-11-30 13:30:00,34.51,34.56,34.45,34.52,13351.0,29.6194,29.6623,29.5679,29.6279,13351.0
2015-11-30 14:00:00,34.53,34.62,34.51,34.58,48119.0,29.6365,29.7138,29.6194,29.6794,48119.0
2015-11-30 14:30:00,34.57,34.66,34.54,34.57,23390.0,29.6709,29.7481,29.6451,29.6709,23390.0
2015-11-30 15:00:00,34.56,34.62,34.54,34.59,48636.0,29.6623,29.7138,29.6451,29.688,48636.0
2015-11-30 15:30:00,34.6,34.73,34.59,34.69,148455.0,29.6966,29.8082,29.688,29.7738,148455.0
2015-12-01 09:30:00,34.87,35.09,34.74,34.92,21658.0,29.9283,30.1172,29.8168,29.9713,21658.0
2015-12-01 10:00:00,34.91,35.03,34.85,35.03,54010.0,29.9627,30.0657,29.9112,30.0657,54010.0
2015-12-01 10:30:00,35.01,35.04,34.83,34.83,22067.0,30.0485,30.0742,29.894,29.894,22067.0
2015-12-01 11:00:00,34.84,34.89,34.78,34.87,29340.0,29.9026,29.9455,29.8511,29.9283,29340.0
2015-12-01 11:30:00,34.88,34.92,34.77,34.79,44762.0,29.9369,29.9713,29.8425,29.8597,44762.0
2015-12-01 12:00:00,34.81,34.83,34.72,34.83,22186.0,29.8768,29.894,29.7996,29.894,22186.0
2015-12-01 12:30:00,34.82,34.95,34.78,34.95,23302.0,29.8854,29.997,29.8511,29.997,23302.0
2015-12-01 13:00:00,34.94,35.06,34.93,34.97,17570.0,29.9884,30.0914,29.9798,30.0142,17570.0
2015-12-01 13:30:00,34.98,35.05,34.97,35.01,15697.0,30.0227,30.0828,30.0142,30.0485,15697.0
2015-12-01 14:00:00,34.99,35.12,34.98,35.11,23666.0,30.0313,30.1429,30.0227,30.1343,23666.0
2015-12-01 14:30:00,35.11,35.19,35.03,35.16,22776.0,30.1343,30.203,30.0657,30.1772,22776.0
2015-12-01 15:00:00,35.17,35.17,35.08,35.1,38420.0,30.1858,30.1858,30.1086,30.1257,38420.0
2015-12-01 15:30:00,35.11,35.13,35.07,35.1,50014.0,30.1343,30.1515,30.1,30.1257,50014.0
2015-12-02 09:30:00,35.02,35.3,34.92,35.01,35503.0,30.0571,30.2974,29.9713,30.0485,35503.0
2015-12-02 10:00:00,35.03,35.13,34.91,34.91,18702.0,30.0657,30.1515,29.9627,29.9627,18702.0
2015-12-02 10:30:00,34.92,34.98,34.75,34.79,29922.0,29.9713,30.0227,29.8253,29.8597,29922.0
2015-12-02 11:00:00,34.79,35.01,34.77,34.98,39752.0,29.8597,30.0485,29.8425,30.0227,39752.0
2015-12-02 11:30:00,34.96,34.96,34.86,34.9,31155.0,30.0056,30.0056,29.9198,29.9541,31155.0
2015-12-02 12:00:00,34.89,34.99,34.89,34.99,15842.0,29.9455,30.0313,29.9455,30.0313,15842.0
2015-12-02 12:30:00,34.99,35.07,34.88,34.91,12005.0,30.0313,30.1,29.9369,29.9627,12005.0
2015-12-02 13:00:00,34.91,34.93,34.86,34.93,18546.0,29.9627,29.9798,29.9198,29.9798,18546.0
2015-12-02 13:30:00,34.93,34.96,34.88,34.88,22227.0,29.9798,30.0056,29.9369,29.9369,22227.0
2015-12-02 14:00:00,34.88,34.92,34.83,34.89,25206.0,29.9369,29.9713,29.894,29.9455,25206.0
2015-12-02 14:30:00,34.88,34.94,34.78,34.79,58337.0,29.9369,29.9884,29.8511,29.8597,58337.0
2015-12-02 15:00:00,34.79,34.94,34.79,34.91,114566.0,29.8597,29.9884,29.8597,29.9627,114566.0
2015-12-02 15:30:00,34.93,34.96,34.8,34.96,127999.0,29.9798,30.0056,29.8683,30.0056,127999.0
2015-12-03 09:30:00,34.99,35.08,34.87,34.99,23321.0,30.0313,30.1086,29.9283,30.0313,23321.0
2015-12-03 10:00:00,34.95,35.01,34.74,34.83,29550.0,29.997,30.0485,29.8168,29.894,29550.0
2015-12-03 10:30:00,34.82,35.05,34.77,34.89,55936.0,29.8854,30.0828,29.8425,29.9455,55936.0
2015-12-03 11:00:00,34.89,34.96,34.84,34.88,15221.0,29.9455,30.0056,29.9026,29.9369,15221.0
2015-12-03 11:30:00,34.86,34.86,34.68,34.76,13327.0,29.9198,29.9198,29.7653,29.8339,13327.0
2015-12-03 12:00:00,34.76,34.87,34.76,34.85,63770.0,29.8339,29.9283,29.8339,29.9112,63770.0
2015-12-03 12:30:00,34.87,34.97,34.84,34.88,27100.0,29.9283,30.0142,29.9026,29.9369,27100.0
2015-12-03 13:00:00,34.88,34.91,34.85,34.9,21021.0,29.9369,29.9627,29.9112,29.9541,21021.0
2015-12-03 13:30:00,34.88,34.88,34.58,34.62,52876.0,29.9369,29.9369,29.6794,29.7138,52876.0
2015-12-03 14:00:00,34.62,34.63,34.21,34.21,136011.0,29.7138,29.7223,29.3619,29.3619,136011.0
2015-12-03 14:30:00,34.21,34.4,34.1,34.38,28437.0,29.3619,29.5249,29.2675,29.5078,28437.0
2015-12-03 15:00:00,34.38,34.45,34.33,34.35,38067.0,29.5078,29.5679,29.4649,29.482,38067.0
2015-12-03 15:30:00,34.34,34.44,34.32,34.39,248558.0,29.4734,29.5593,29.4563,29.5164,248558.0
2015-12-04 09:30:00,34.41,34.78,34.38,34.66,16381.0,29.5335,29.8511,29.5078,29.7481,16381.0
2015-12-04 10:00:00,34.62,34.69,34.49,34.6,18428.0,29.7138,29.7738,29.6022,29.6966,18428.0
2015-12-04 10:30:00,34.58,34.62,34.41,34.48,54610.0,29.6794,29.7138,29.5335,29.5936,54610.0
2015-12-04 11:00:00,34.47,34.54,34.39,34.4,62112.0,29.585,29.6451,29.5164,29.5249,62112.0
2015-12-04 11:30:00,34.4,34.41,34.26,34.29,40183.0,29.5249,29.5335,29.4048,29.4305,40183.0
2015-12-04 12:00:00,34.28,34.3,34.08,34.12,13992.0,29.4219,29.4391,29.2503,29.2846,13992.0
2015-12-04 12:30:00,34.1,34.34,34.1,34.33,7469.0,29.2675,29.4734,29.2675,29.4649,7469.0
2015-12-04 13:00:00,34.34,34.41,34.32,34.33,9986.0,29.4734,29.5335,29.4563,29.4649,9986.0
2015-12-04 13:30:00,34.35,34.37,34.26,34.37,12115.0,29.482,29.4992,29.4048,29.4992,12115.0
2015-12-04 14:00:00,34.39,34.39,34.25,34.3,10016.0,29.5164,29.5164,29.3962,29.4391,10016.0
2015-12-04 14:30:00,34.3,34.48,34.29,34.44,20002.0,29.4391,29.5936,29.4305,29.5593,20002.0
2015-12-04 15:00:00,34.45,34.46,34.36,34.39,29014.0,29.5679,29.5764,29.4906,29.5164,29014.0
2015-12-04 15:30:00,34.39,34.52,34.29,34.51,177288.0,29.5164,29.6279,29.4305,29.6194,177288.0
2015-12-07 09:30:00,34.32,34.4,33.7,33.7,38370.0,29.4563,29.5249,28.9241,28.9241,38370.0
2015-12-07 10:00:00,33.65,33.82,33.64,33.75,81522.0,28.8812,29.0271,28.8726,28.9671,81522.0
2015-12-07 10:30:00,33.75,33.78,33.6,33.77,53224.0,28.9671,28.9928,28.8383,28.9842,53224.0
2015-12-07 11:00:00,33.77,33.78,33.64,33.66,21438.0,28.9842,28.9928,28.8726,28.8898,21438.0
2015-12-07 11:30:00,33.67,33.93,33.67,33.93,17001.0,28.8984,29.1215,28.8984,29.1215,17001.0
2015-12-07 12:00:00,33.93,33.95,33.86,33.91,17240.0,29.1215,29.1387,29.0615,29.1044,17240.0
2015-12-07 12:30:00,33.92,33.92,33.83,33.88,15596.0,29.113,29.113,29.0357,29.0786,15596.0
2015-12-07 13:00:00,33.88,33.97,33.83,33.87,22442.0,29.0786,29.1559,29.0357,29.0701,22442.0
2015-12-07 13:30:00,33.88,33.88,33.7,33.74,29122.0,29.0786,29.0786,28.9241,28.9585,29122.0
2015-12-07 14:00:00,33.73,33.82,33.71,33.75,28050.0,28.9499,29.0271,28.9327,28.9671,28050.0
2015-12-07 14:30:00,33.76,33.83,33.71,33.81,40000.0,28.9756,29.0357,28.9327,29.0186,40000.0
2015-12-07 15:00:00,33.8,33.87,33.77,33.84,25507.0,29.01,29.0701,28.9842,29.0443,25507.0
2015-12-07 15:30:00,33.85,34.01,33.84,34.01,165038.0,29.0529,29.1902,29.0443,29.1902,165038.0
2015-12-08 09:30:00,33.02,33.6,32.69,33.56,326955.0,28.3405,28.8383,28.0573,28.804,326955.0
2015-12-08 10:00:00,33.54,33.66,33.02,33.03,153913.0,28.7868,28.8898,28.3405,28.3491,153913.0
2015-12-08 10:30:00,33.05,33.51,33.02,33.39,262520.0,28.3663,28.7611,28.3405,28.6581,262520.0
2015-12-08 11:00:00,33.4,33.52,33.29,33.37,72236.0,28.6667,28.7697,28.5722,28.6409,72236.0
2015-12-08 11:30:00,33.38,33.66,33.32,33.66,42852.0,28.6495,28.8898,28.598,28.8898,42852.0
2015-12-08 12:00:00,33.67,33.79,33.58,33.79,39082.0,28.8984,29.0014,28.8212,29.0014,39082.0
2015-12-08 12:30:00,33.78,33.84,33.71,33.81,29914.0,28.9928,29.0443,28.9327,29.0186,29914.0
2015-12-08 13:00:00,33.79,33.83,33.63,33.69,38812.0,29.0014,29.0357,28.8641,28.9156,38812.0
2015-12-08 13:30:00,33.71,33.76,33.61,33.68,42756.0,28.9327,28.9756,28.8469,28.907,42756.0
2015-12-08 14:00:00,33.69,33.83,33.68,33.74,30577.0,28.9156,29.0357,28.907,28.9585,30577.0
2015-12-08 14:30:00,33.74,33.75,33.46,33.51,92616.0,28.9585,28.9671,28.7182,28.7611,92616.0
2015-12-08 15:00:00,33.49,33.58,33.46,33.49,59551.0,28.7439,28.8212,28.7182,28.7439,59551.0
2015-12-08 15:30:00,33.5,33.57,33.47,33.56,158624.0,28.7525,28.8126,28.7267,28.804,158624.0
2015-12-09 09:30:00,33.54,33.84,33.41,33.76,32044.0,28.7868,29.0443,28.6752,28.9756,32044.0
2015-12-09 10:00:00,33.78,33.95,33.7,33.87,55339.0,28.9928,29.1387,28.9241,29.0701,55339.0
2015-12-09 10:30:00,33.86,34.01,33.85,34.0,23783.0,29.0615,29.1902,29.0529,29.1816,23783.0
2015-12-09 11:00:00,34.0,34.05,33.92,33.92,46844.0,29.1816,29.2245,29.113,29.113,46844.0
2015-12-09 11:30:00,33.92,33.93,33.67,33.78,29108.0,29.113,29.1215,28.8984,28.9928,29108.0
2015-12-09 12:00:00,33.8,33.86,33.56,33.57,23405.0,29.01,29.0615,28.804,28.8126,23405.0
2015-12-09 12:30:00,33.58,33.58,33.42,33.56,27649.0,28.8212,28.8212,28.6838,28.804,27649.0
2015-12-09 13:00:00,33.55,33.66,33.51,33.57,21346.0,28.7954,28.8898,28.7611,28.8126,21346.0
2015-12-09 13:30:00,33.59,33.72,33.55,33.68,18394.0,28.8297,28.9413,28.7954,28.907,18394.0
2015-12-09 14:00:00,33.64,33.65,33.48,33.53,28112.0,28.8726,28.8812,28.7353,28.7782,28112.0
2015-12-09 14:30:00,33.53,33.59,33.48,33.54,26872.0,28.7782,28.8297,28.7353,28.7868,26872.0
2015-12-09 15:00:00,33.5,33.6,33.49,33.53,51343.0,28.7525,28.8383,28.7439,28.7782,51343.0
2015-12-09 15:30:00,33.54,33.62,33.51,33.58,110724.0,28.7868,28.8555,28.7611,28.8212,110724.0
2015-12-10 09:30:00,33.64,33.99,33.47,33.72,39975.0,28.8726,29.173,28.7267,28.9413,39975.0
2015-12-10 10:00:00,33.72,33.85,33.56,33.66,30593.0,28.9413,29.0529,28.804,28.8898,30593.0
2015-12-10 10:30:00,33.68,33.92,33.59,33.65,51042.0,28.907,29.113,28.8297,28.8812,51042.0
2015-12-10 11:00:00,33.65,33.75,33.6,33.69,121837.0,28.8812,28.9671,28.8383,28.9156,121837.0
2015-12-10 11:30:00,33.68,33.78,33.62,33.74,64883.0,28.907,28.9928,28.8555,28.9585,64883.0
2015-12-10 12:00:00,33.75,33.77,33.59,33.67,23226.0,28.9671,28.9842,28.8297,28.8984,23226.0
2015-12-10 12:30:00,33.68,33.75,33.62,33.68,19192.0,28.907,28.9671,28.8555,28.907,19192.0
2015-12-10 13:00:00,33.66,33.74,33.62,33.63,11631.0,28.8898,28.9585,28.8555,28.8641,11631.0
2015-12-10 13:30:00,33.62,33.7,33.58,33.59,21647.0,28.8555,28.9241,28.8212,28.8297,21647.0
2015-12-10 14:00:00,33.59,33.61,33.4,33.6,39622.0,28.8297,28.8469,28.6667,28.8383,39622.0
2015-12-10 14:30:00,33.6,33.73,33.55,33.6,96245.0,28.8383,28.9499,28.7954,28.8383,96245.0
2015-12-10 15:00:00,33.61,33.65,33.49,33.56,74517.0,28.8469,28.8812,28.7439,28.804,74517.0
2015-12-10 15:30:00,33.56,33.6,33.49,33.56,154456.0,28.804,28.8383,28.7439,28.804,154456.0
2015-12-11 09:30:00,33.22,33.25,32.94,33.23,50197.0,28.5122,28.5379,28.2718,28.5208,50197.0
2015-12-11 10:00:00,33.21,33.41,33.11,33.39,22960.0,28.5036,28.6752,28.4178,28.6581,22960.0
2015-12-11 10:30:00,33.39,33.45,33.29,33.32,36945.0,28.6581,28.7096,28.5722,28.598,36945.0
2015-12-11 11:00:00,33.31,33.33,33.2,33.22,48336.0,28.5894,28.6066,28.495,28.5122,48336.0
2015-12-11 11:30:00,33.22,33.24,33.04,33.04,127660.0,28.5122,28.5293,28.3577,28.3577,127660.0
2015-12-11 12:00:00,33.05,33.14,32.91,33.0,59954.0,28.3663,28.4435,28.2461,28.3233,59954.0
2015-12-11 12:30:00,33.0,33.02,32.81,32.9,41585.0,28.3233,28.3405,28.1603,28.2375,41585.0
2015-12-11 13:00:00,32.9,33.04,32.89,32.9,92315.0,28.2375,28.3577,28.2289,28.2375,92315.0
2015-12-11 13:30:00,32.89,32.98,32.74,32.95,100177.0,28.2289,28.3062,28.1002,28.2804,100177.0
2015-12-11 14:00:00,32.95,33.05,32.87,33.02,280040.0,28.2804,28.3663,28.2118,28.3405,280040.0
2015-12-11 14:30:00,33.01,33.19,32.97,33.13,178920.0,28.3319,28.4864,28.2976,28.4349,178920.0
2015-12-11 15:00:00,33.11,33.19,33.02,33.12,85244.0,28.4178,28.4864,28.3405,28.4263,85244.0
2015-12-11 15:30:00,33.12,33.23,33.1,33.2,146906.0,28.4263,28.5208,28.4092,28.495,146906.0
2015-12-14 09:30:00,33.26,33.67,33.26,33.42,160154.0,28.5465,28.8984,28.5465,28.6838,160154.0
2015-12-14 10:00:00,33.43,33.55,33.17,33.41,86389.0,28.6924,28.7954,28.4693,28.6752,86389.0
2015-12-14 10:30:00,33.39,33.55,33.31,33.52,52428.0,28.6581,28.7954,28.5894,28.7697,52428.0
2015-12-14 11:00:00,33.5,33.53,33.07,33.22,97474.0,28.7525,28.7782,28.3834,28.5122,97474.0
2015-12-14 11:30:00,33.2,33.42,33.18,33.35,54516.0,28.495,28.6838,28.4778,28.6237,54516.0
2015-12-14 12:00:00,33.33,33.47,33.29,33.47,21192.0,28.6066,28.7267,28.5722,28.7267,21192.0
2015-12-14 12:30:00,33.49,33.51,33.3,33.44,17649.0,28.7439,28.7611,28.5808,28.701,17649.0
2015-12-14 13:00:00,33.45,33.46,33.28,33.31,23409.0,28.7096,28.7182,28.5637,28.5894,23409.0
2015-12-14 13:30:00,33.3,33.37,33.25,33.29,20169.0,28.5808,28.6409,28.5379,28.5722,20169.0
2015-12-14 14:00:00,33.3,33.31,33.12,33.14,25509.0,28.5808,28.5894,28.4263,28.4435,25509.0
2015-12-14 14:30:00,33.14,33.3,33.13,33.27,53617.0,28.4435,28.5808,28.4349,28.5551,53617.0
2015-12-14 15:00:00,33.28,33.28,33.09,33.16,40069.0,28.5637,28.5637,28.4006,28.4607,40069.0
2015-12-14 15:30:00,33.14,33.23,33.07,33.18,164614.0,28.4435,28.5208,28.3834,28.4778,164614.0
2015-12-15 09:30:00,33.6,33.97,33.51,33.93,52105.0,28.8383,29.1559,28.7611,29.1215,52105.0
2015-12-15 10:00:00,33.96,34.19,33.91,34.13,25543.0,29.1473,29.3447,29.1044,29.2932,25543.0
2015-12-15 10:30:00,34.12,34.12,33.79,33.79,39110.0,29.2846,29.2846,29.0014,29.0014,39110.0
2015-12-15 11:00:00,33.75,33.88,33.75,33.82,30274.0,28.9671,29.0786,28.9671,29.0271,30274.0
2015-12-15 11:30:00,33.83,33.83,33.6,33.66,29465.0,29.0357,29.0357,28.8383,28.8898,29465.0
2015-12-15 12:00:00,33.67,33.9,33.65,33.86,24597.0,28.8984,29.0958,28.8812,29.0615,24597.0
2015-12-15 12:30:00,33.89,34.04,33.88,33.94,20428.0,29.0872,29.216,29.0786,29.1301,20428.0
2015-12-15 13:00:00,33.96,34.1,33.91,34.09,36777.0,29.1473,29.2675,29.1044,29.2589,36777.0
2015-12-15 13:30:00,34.09,34.32,34.05,34.26,47838.0,29.2589,29.4563,29.2245,29.4048,47838.0
2015-12-15 14:00:00,34.26,34.31,34.16,34.16,80351.0,29.4048,29.4477,29.319,29.319,80351.0
2015-12-15 14:30:00,34.16,34.22,34.09,34.22,54203.0,29.319,29.3705,29.2589,29.3705,54203.0
2015-12-15 15:00:00,34.22,34.22,34.02,34.02,62155.0,29.3705,29.3705,29.1988,29.1988,62155.0
2015-12-15 15:30:00,34.03,34.1,34.0,34.02,123444.0,29.2074,29.2675,29.1816,29.1988,123444.0
2015-12-16 09:30:00,34.3,34.49,33.96,33.96,34836.0,29.4391,29.6022,29.1473,29.1473,34836.0
2015-12-16 10:00:00,33.97,34.2,33.97,34.03,17277.0,29.1559,29.3533,29.1559,29.2074,17277.0
2015-12-16 10:30:00,34.01,34.07,33.8,33.82,15432.0,29.1902,29.2417,29.01,29.0271,15432.0
2015-12-16 11:00:00,33.8,33.89,33.77,33.87,17880.0,29.01,29.0872,28.9842,29.0701,17880.0
2015-12-16 11:30:00,33.86,34.06,33.86,34.06,13070.0,29.0615,29.2331,29.0615,29.2331,13070.0
2015-12-16 12:00:00,34.05,34.05,33.76,33.87,21854.0,29.2245,29.2245,28.9756,29.0701,21854.0
2015-12-16 12:30:00,33.87,33.87,33.74,33.75,15093.0,29.0701,29.0701,28.9585,28.9671,15093.0
2015-12-16 13:00:00,33.73,33.83,33.69,33.79,16774.0,28.9499,29.0357,28.9156,29.0014,16774.0
2015-12-16 13:30:00,33.78,34.02,33.7,34.0,12968.0,28.9928,29.1988,28.9241,29.1816,12968.0
2015-12-16 14:00:00,33.97,34.1,33.77,33.9,23529.0,29.1559,29.2675,28.9842,29.0958,23529.0
2015-12-16 14:30:00,33.88,34.07,33.82,34.05,21421.0,29.0786,29.2417,29.0271,29.2245,21421.0
2015-12-16 15:00:00,34.06,34.21,34.04,34.21,43859.0,29.2331,29.3619,29.216,29.3619,43859.0
2015-12-16 15:30:00,34.22,34.36,34.2,34.22,84535.0,29.3705,29.4906,29.3533,29.3705,84535.0
2015-12-17 09:30:00,34.27,34.36,33.95,34.03,30164.0,29.4134,29.4906,29.1387,29.2074,30164.0
2015-12-17 10:00:00,34.03,34.04,33.9,33.94,42742.0,29.2074,29.216,29.0958,29.1301,42742.0
2015-12-17 10:30:00,33.95,33.96,33.5,33.75,46629.0,29.1387,29.1473,28.7525,28.9671,46629.0
2015-12-17 11:00:00,33.74,33.81,33.5,33.7,60791.0,28.9585,29.0186,28.7525,28.9241,60791.0
2015-12-17 11:30:00,33.71,33.84,33.65,33.69,63719.0,28.9327,29.0443,28.8812,28.9156,63719.0
2015-12-17 12:00:00,33.67,33.7,33.54,33.63,30202.0,28.8984,28.9241,28.7868,28.8641,30202.0
2015-12-17 12:30:00,33.61,33.64,33.45,33.61,24943.0,28.8469,28.8726,28.7096,28.8469,24943.0
2015-12-17 13:00:00,33.65,33.77,33.57,33.69,49775.0,28.8812,28.9842,28.8126,28.9156,49775.0
2015-12-17 13:30:00,33.7,33.81,33.7,33.73,38083.0,28.9241,29.0186,28.9241,28.9499,38083.0
2015-12-17 14:00:00,33.75,33.76,33.58,33.58,34828.0,28.9671,28.9756,28.8212,28.8212,34828.0
2015-12-17 14:30:00,33.59,33.63,33.48,33.52,39341.0,28.8297,28.8641,28.7353,28.7697,39341.0
2015-12-17 15:00:00,33.51,33.62,33.46,33.52,39370.0,28.7611,28.8555,28.7182,28.7697,39370.0
2015-12-17 15:30:00,33.51,33.61,33.35,33.36,110800.0,28.7611,28.8469,28.6237,28.6323,110800.0
2015-12-18 09:30:00,33.11,33.42,33.06,33.18,180200.0,28.4178,28.6838,28.3748,28.4778,180200.0
2015-12-18 10:00:00,33.18,33.19,32.9,32.99,24480.0,28.4778,28.4864,28.2375,28.3148,24480.0
2015-12-18 10:30:00,32.98,33.04,32.82,32.95,13264.0,28.3062,28.3577,28.1689,28.2804,13264.0
2015-12-18 11:00:00,32.95,33.01,32.86,32.93,14537.0,28.2804,28.3319,28.2032,28.2633,14537.0
2015-12-18 11:30:00,32.93,32.98,32.84,32.84,18502.0,28.2633,28.3062,28.186,28.186,18502.0
2015-12-18 12:00:00,32.82,32.85,32.67,32.72,21208.0,28.1689,28.1946,28.0401,28.083,21208.0
2015-12-18 12:30:00,32.71,32.75,32.68,32.69,17384.0,28.0744,28.1088,28.0487,28.0573,17384.0
2015-12-18 13:00:00,32.69,32.74,32.6,32.67,15749.0,28.0573,28.1002,27.98,28.0401,15749.0
2015-12-18 13:30:00,32.7,32.79,32.68,32.76,15135.0,28.0659,28.1431,28.0487,28.1174,15135.0
2015-12-18 14:00:00,32.76,32.76,32.6,32.61,30347.0,28.1174,28.1174,27.98,27.9886,30347.0
2015-12-18 14:30:00,32.63,32.78,32.6,32.76,101744.0,28.0058,28.1345,27.98,28.1174,101744.0
2015-12-18 15:00:00,32.76,32.78,32.6,32.67,48367.0,28.1174,28.1345,27.98,28.0401,48367.0
2015-12-18 15:30:00,32.68,32.73,32.4,32.41,222512.0,28.0487,28.0916,27.8084,27.817,222512.0
2015-12-21 09:30:00,32.76,32.8,32.41,32.42,19406.0,28.1174,28.1517,27.817,27.8255,19406.0
2015-12-21 10:00:00,32.42,32.53,32.29,32.34,46888.0,27.8255,27.92,27.714,27.7569,46888.0
2015-12-21 10:30:00,32.36,32.44,32.27,32.33,48186.0,27.774,27.8427,27.6968,27.7483,48186.0
2015-12-21 11:00:00,32.32,32.34,32.12,32.19,60942.0,27.7397,27.7569,27.5681,27.6281,60942.0
2015-12-21 11:30:00,32.19,32.31,32.13,32.29,36313.0,27.6281,27.7311,27.5766,27.714,36313.0
2015-12-21 12:00:00,32.27,32.35,32.21,32.29,26470.0,27.6968,27.7655,27.6453,27.714,26470.0
2015-12-21 12:30:00,32.28,32.36,32.17,32.34,27356.0,27.7054,27.774,27.611,27.7569,27356.0
2015-12-21 13:00:00,32.34,32.38,32.25,32.27,24850.0,27.7569,27.7912,27.6796,27.6968,24850.0
2015-12-21 13:30:00,32.28,32.33,32.19,32.2,31610.0,27.7054,27.7483,27.6281,27.6367,31610.0
2015-12-21 14:00:00,32.21,32.24,32.11,32.15,41839.0,27.6453,27.6711,27.5595,27.5938,41839.0
2015-12-21 14:30:00,32.16,32.18,32.09,32.12,42149.0,27.6024,27.6196,27.5423,27.5681,42149.0
2015-12-21 15:00:00,32.12,32.23,32.11,32.17,51127.0,27.5681,27.6625,27.5595,27.611,51127.0
2015-12-21 15:30:00,32.17,32.21,32.11,32.21,168854.0,27.611,27.6453,27.5595,27.6453,168854.0
2015-12-22 09:30:00,32.4,32.55,32.3,32.36,32933.0,27.8084,27.9371,27.7225,27.774,32933.0
2015-12-22 10:00:00,32.4,32.41,32.18,32.29,20603.0,27.8084,27.817,27.6196,27.714,20603.0
2015-12-22 10:30:00,32.29,32.38,32.2,32.21,17393.0,27.714,27.7912,27.6367,27.6453,17393.0
2015-12-22 11:00:00,32.21,32.35,32.21,32.3,136279.0,27.6453,27.7655,27.6453,27.7225,136279.0
2015-12-22 11:30:00,32.3,32.35,32.27,32.3,21632.0,27.7225,27.7655,27.6968,27.7225,21632.0
2015-12-22 12:00:00,32.3,32.3,32.22,32.27,18873.0,27.7225,27.7225,27.6539,27.6968,18873.0
2015-12-22 12:30:00,32.28,32.43,32.26,32.42,15009.0,27.7054,27.8341,27.6882,27.8255,15009.0
2015-12-22 13:00:00,32.43,32.49,32.4,32.47,18617.0,27.8341,27.8856,27.8084,27.8685,18617.0
2015-12-22 13:30:00,32.47,32.69,32.44,32.68,12809.0,27.8685,28.0573,27.8427,28.0487,12809.0
2015-12-22 14:00:00,32.67,32.71,32.59,32.6,25740.0,28.0401,28.0744,27.9715,27.98,25740.0
2015-12-22 14:30:00,32.61,32.61,32.42,32.45,36820.0,27.9886,27.9886,27.8255,27.8513,36820.0
2015-12-22 15:00:00,32.45,32.63,32.44,32.58,42341.0,27.8513,28.0058,27.8427,27.9629,42341.0
2015-12-22 15:30:00,32.57,32.61,32.48,32.59,84415.0,27.9543,27.9886,27.877,27.9715,84415.0
2015-12-23 09:30:00,32.8,32.8,32.43,32.45,19203.0,28.1517,28.1517,27.8341,27.8513,19203.0
2015-12-23 10:00:00,32.45,32.57,32.41,32.46,24233.0,27.8513,27.9543,27.817,27.8599,24233.0
2015-12-23 10:30:00,32.47,32.57,32.4,32.57,33862.0,27.8685,27.9543,27.8084,27.9543,33862.0
2015-12-23 11:00:00,32.57,32.59,32.47,32.48,32714.0,27.9543,27.9715,27.8685,27.877,32714.0
2015-12-23 11:30:00,32.48,32.57,32.48,32.53,29950.0,27.877,27.9543,27.877,27.92,29950.0
2015-12-23 12:00:00,32.53,32.59,32.51,32.53,59405.0,27.92,27.9715,27.9028,27.92,59405.0
2015-12-23 12:30:00,32.54,32.59,32.53,32.54,16797.0,27.9285,27.9715,27.92,27.9285,16797.0
2015-12-23 13:00:00,32.54,32.54,32.38,32.4,30402.0,27.9285,27.9285,27.7912,27.8084,30402.0
2015-12-23 13:30:00,32.41,32.47,32.38,32.4,31509.0,27.817,27.8685,27.7912,27.8084,31509.0
2015-12-23 14:00:00,32.41,32.44,32.38,32.4,38329.0,27.817,27.8427,27.7912,27.8084,38329.0
2015-12-23 14:30:00,32.4,32.47,32.39,32.45,30808.0,27.8084,27.8685,27.7998,27.8513,30808.0
2015-12-23 15:00:00,32.45,32.45,32.44,32.45,36584.0,27.8513,27.8513,27.8427,27.8513,36584.0
2015-12-23 15:30:00,32.44,32.5,32.37,32.48,120444.0,27.8427,27.8942,27.7826,27.877,120444.0
2015-12-24 09:30:00,32.47,32.59,32.27,32.28,33366.0,27.8685,27.9715,27.6968,27.7054,33366.0
2015-12-24 10:00:00,32.27,32.34,32.22,32.32,24250.0,27.6968,27.7569,27.6539,27.7397,24250.0
2015-12-24 10:30:00,32.32,32.38,32.29,32.38,27023.0,27.7397,27.7912,27.714,27.7912,27023.0
2015-12-24 11:00:00,32.38,32.41,32.28,32.3,46916.0,27.7912,27.817,27.7054,27.7225,46916.0
2015-12-24 11:30:00,32.3,32.34,32.26,32.32,59046.0,27.7225,27.7569,27.6882,27.7397,59046.0
2015-12-24 12:00:00,32.32,32.34,32.28,32.32,50021.0,27.7397,27.7569,27.7054,27.7397,50021.0
2015-12-24 12:30:00,32.32,32.42,32.29,32.37,77353.0,27.7397,27.8255,27.714,27.7826,77353.0
2015-12-28 09:30:00,32.31,32.54,32.19,32.52,42270.0,27.7311,27.9285,27.6281,27.9114,42270.0
2015-12-28 10:00:00,32.52,32.54,32.32,32.4,31074.0,27.9114,27.9285,27.7397,27.8084,31074.0
2015-12-28 10:30:00,32.38,32.38,32.17,32.18,18478.0,27.7912,27.7912,27.611,27.6196,18478.0
2015-12-28 11:00:00,32.18,32.31,32.16,32.25,28619.0,27.6196,27.7311,27.6024,27.6796,28619.0
2015-12-28 11:30:00,32.25,32.37,32.23,32.35,16783.0,27.6796,27.7826,27.6625,27.7655,16783.0
2015-12-28 12:00:00,32.34,32.39,32.25,32.28,18730.0,27.7569,27.7998,27.6796,27.7054,18730.0
2015-12-28 12:30:00,32.29,32.43,32.28,32.38,32849.0,27.714,27.8341,27.7054,27.7912,32849.0
2015-12-28 13:00:00,32.39,32.57,32.37,32.56,16777.0,27.7998,27.9543,27.7826,27.9457,16777.0
2015-12-28 13:30:00,32.57,32.63,32.53,32.57,18538.0,27.9543,28.0058,27.92,27.9543,18538.0
2015-12-28 14:00:00,32.57,32.71,32.57,32.69,25113.0,27.9543,28.0744,27.9543,28.0573,25113.0
2015-12-28 14:30:00,32.69,32.74,32.65,32.72,21434.0,28.0573,28.1002,28.0229,28.083,21434.0
2015-12-28 15:00:00,32.72,32.75,32.64,32.73,91053.0,28.083,28.1088,28.0144,28.0916,91053.0
2015-12-28 15:30:00,32.73,32.8,32.71,32.8,83519.0,28.0916,28.1517,28.0744,28.1517,83519.0
2015-12-29 09:30:00,33.0,33.0,32.8,32.83,29386.0,28.3233,28.3233,28.1517,28.1774,29386.0
2015-12-29 10:00:00,32.88,32.92,32.78,32.88,14865.0,28.2204,28.2547,28.1345,28.2204,14865.0
2015-12-29 10:30:00,32.89,32.89,32.77,32.86,14639.0,28.2289,28.2289,28.1259,28.2032,14639.0
2015-12-29 11:00:00,32.85,32.95,32.79,32.83,16917.0,28.1946,28.2804,28.1431,28.1774,16917.0
2015-12-29 11:30:00,32.85,32.85,32.57,32.65,21884.0,28.1946,28.1946,27.9543,28.0229,21884.0
2015-12-29 12:00:00,32.65,32.77,32.65,32.72,10819.0,28.0229,28.1259,28.0229,28.083,10819.0
2015-12-29 12:30:00,32.73,32.76,32.68,32.75,17652.0,28.0916,28.1174,28.0487,28.1088,17652.0
2015-12-29 13:00:00,32.74,32.89,32.68,32.82,15136.0,28.1002,28.2289,28.0487,28.1689,15136.0
2015-12-29 13:30:00,32.82,32.98,32.82,32.97,27378.0,28.1689,28.3062,28.1689,28.2976,27378.0
2015-12-29 14:00:00,32.95,33.03,32.93,32.98,39634.0,28.2804,28.3491,28.2633,28.3062,39634.0
2015-12-29 14:30:00,32.98,33.05,32.96,33.05,31516.0,28.3062,28.3663,28.289,28.3663,31516.0
2015-12-29 15:00:00,33.04,33.12,33.04,33.1,23260.0,28.3577,28.4263,28.3577,28.4092,23260.0
2015-12-29 15:30:00,33.1,33.12,33.04,33.09,63432.0,28.4092,28.4263,28.3577,28.4006,63432.0
2015-12-30 09:30:00,32.96,33.54,32.96,33.52,43916.0,28.289,28.7868,28.289,28.7697,43916.0
2015-12-30 10:00:00,33.52,33.56,33.4,33.48,46163.0,28.7697,28.804,28.6667,28.7353,46163.0
2015-12-30 10:30:00,33.45,33.63,33.38,33.54,37924.0,28.7096,28.8641,28.6495,28.7868,37924.0
2015-12-30 11:00:00,33.55,33.6,33.45,33.56,21948.0,28.7954,28.8383,28.7096,28.804,21948.0
2015-12-30 11:30:00,33.57,33.57,33.46,33.52,32508.0,28.8126,28.8126,28.7182,28.7697,32508.0
2015-12-30 12:00:00,33.53,33.53,33.43,33.52,42153.0,28.7782,28.7782,28.6924,28.7697,42153.0
2015-12-30 12:30:00,33.51,33.52,33.45,33.5,47779.0,28.7611,28.7697,28.7096,28.7525,47779.0
2015-12-30 13:00:00,33.5,33.56,33.48,33.55,31850.0,28.7525,28.804,28.7353,28.7954,31850.0
2015-12-30 13:30:00,33.55,33.65,33.54,33.62,27616.0,28.7954,28.8812,28.7868,28.8555,27616.0
2015-12-30 14:00:00,33.6,33.63,33.56,33.59,25357.0,28.8383,28.8641,28.804,28.8297,25357.0
2015-12-30 14:30:00,33.58,33.64,33.57,33.58,30034.0,28.8212,28.8726,28.8126,28.8212,30034.0
2015-12-30 15:00:00,33.58,33.61,33.57,33.6,50118.0,28.8212,28.8469,28.8126,28.8383,50118.0
2015-12-30 15:30:00,33.6,33.63,33.46,33.52,116780.0,28.8383,28.8641,28.7182,28.7697,116780.0
2015-12-31 09:30:00,33.49,33.6,33.26,33.58,27909.0,28.7439,28.8383,28.5465,28.8212,27909.0
2015-12-31 10:00:00,33.57,33.68,33.5,33.6,41108.0,28.8126,28.907,28.7525,28.8383,41108.0
2015-12-31 10:30:00,33.59,33.69,33.55,33.59,35732.0,28.8297,28.9156,28.7954,28.8297,35732.0
2015-12-31 11:00:00,33.6,33.65,33.55,33.61,24527.0,28.8383,28.8812,28.7954,28.8469,24527.0
2015-12-31 11:30:00,33.61,33.73,33.58,33.7,25801.0,28.8469,28.9499,28.8212,28.9241,25801.0
2015-12-31 12:00:00,33.71,33.8,33.69,33.78,31985.0,28.9327,29.01,28.9156,28.9928,31985.0
2015-12-31 12:30:00,33.77,33.87,33.75,33.77,18387.0,28.9842,29.0701,28.9671,28.9842,18387.0
2015-12-31 13:00:00,33.76,33.87,33.74,33.84,25101.0,28.9756,29.0701,28.9585,29.0443,25101.0
2015-12-31 13:30:00,33.83,33.85,33.75,33.8,27140.0,29.0357,29.0529,28.9671,29.01,27140.0
2015-12-31 14:00:00,33.81,33.82,33.65,33.68,18261.0,29.0186,29.0271,28.8812,28.907,18261.0
2015-12-31 14:30:00,33.66,33.71,33.6,33.7,30308.0,28.8898,28.9327,28.8383,28.9241,30308.0
2015-12-31 15:00:00,33.69,33.69,33.6,33.62,53187.0,28.9156,28.9156,28.8383,28.8555,53187.0
2015-12-31 15:30:00,33.63,33.69,33.43,33.43,144332.0,28.8641,28.9156,28.6924,28.6924,144332.0
2016-01-04 09:30:00,32.93,32.93,31.68,31.76,97381.0,28.2633,28.2633,27.1904,27.2591,97381.0
2016-01-04 10:00:00,31.77,32.01,31.74,31.91,72545.0,27.2677,27.4736,27.2419,27.3878,72545.0
2016-01-04 10:30:00,31.91,31.91,31.6,31.69,61448.0,27.3878,27.3878,27.1217,27.199,61448.0
2016-01-04 11:00:00,31.68,31.72,31.54,31.59,42459.0,27.1904,27.2247,27.0703,27.1132,42459.0
2016-01-04 11:30:00,31.6,31.67,31.51,31.63,52437.0,27.1217,27.1818,27.0445,27.1475,52437.0
2016-01-04 12:00:00,31.63,31.78,31.61,31.69,35133.0,27.1475,27.2762,27.1303,27.199,35133.0
2016-01-04 12:30:00,31.65,31.72,31.6,31.61,34351.0,27.1647,27.2247,27.1217,27.1303,34351.0
2016-01-04 13:00:00,31.61,31.9,31.58,31.89,56995.0,27.1303,27.3792,27.1046,27.3707,56995.0
2016-01-04 13:30:00,31.89,32.01,31.87,31.95,65346.0,27.3707,27.4736,27.3535,27.4221,65346.0
2016-01-04 14:00:00,31.95,32.01,31.87,31.96,92426.0,27.4221,27.4736,27.3535,27.4307,92426.0
2016-01-04 14:30:00,31.95,31.96,31.88,31.92,63206.0,27.4221,27.4307,27.3621,27.3964,63206.0
2016-01-04 15:00:00,31.91,31.92,31.54,31.58,66310.0,27.3878,27.3964,27.0703,27.1046,66310.0
2016-01-04 15:30:00,31.59,31.89,31.59,31.88,225451.0,27.1132,27.3707,27.1132,27.3621,225451.0
2016-01-05 09:30:00,31.86,31.86,31.43,31.46,46607.0,27.3449,27.3449,26.9758,27.0016,46607.0
2016-01-05 10:00:00,31.46,31.58,31.41,31.55,69586.0,27.0016,27.1046,26.9587,27.0788,69586.0
2016-01-05 10:30:00,31.55,31.8,31.52,31.76,60083.0,27.0788,27.2934,27.0531,27.2591,60083.0
2016-01-05 11:00:00,31.75,31.82,31.57,31.57,117656.0,27.2505,27.3106,27.096,27.096,117656.0
2016-01-05 11:30:00,31.58,31.79,31.56,31.74,38829.0,27.1046,27.2848,27.0874,27.2419,38829.0
2016-01-05 12:00:00,31.71,31.71,31.55,31.63,29706.0,27.2162,27.2162,27.0788,27.1475,29706.0
2016-01-05 12:30:00,31.62,31.7,31.57,31.69,30200.0,27.1389,27.2076,27.096,27.199,30200.0
2016-01-05 13:00:00,31.7,31.72,31.52,31.56,30534.0,27.2076,27.2247,27.0531,27.0874,30534.0
2016-01-05 13:30:00,31.56,31.65,31.55,31.65,34970.0,27.0874,27.1647,27.0788,27.1647,34970.0
2016-01-05 14:00:00,31.66,31.78,31.64,31.76,38828.0,27.1732,27.2762,27.1561,27.2591,38828.0
2016-01-05 14:30:00,31.74,31.78,31.65,31.68,41113.0,27.2419,27.2762,27.1647,27.1904,41113.0
2016-01-05 15:00:00,31.68,31.78,31.66,31.74,61004.0,27.1904,27.2762,27.1732,27.2419,61004.0
2016-01-05 15:30:00,31.74,31.82,31.65,31.69,119220.0,27.2419,27.3106,27.1647,27.199,119220.0
2016-01-06 09:30:00,31.35,31.84,31.22,31.81,47680.0,26.9072,27.3277,26.7956,27.302,47680.0
2016-01-06 10:00:00,31.83,32.16,31.69,32.06,85074.0,27.3192,27.6024,27.199,27.5166,85074.0
2016-01-06 10:30:00,32.05,32.05,31.82,31.96,50726.0,27.508,27.508,27.3106,27.4307,50726.0
2016-01-06 11:00:00,31.95,31.99,31.73,31.88,56979.0,27.4221,27.4565,27.2333,27.3621,56979.0
2016-01-06 11:30:00,31.87,31.9,31.63,31.74,45664.0,27.3535,27.3792,27.1475,27.2419,45664.0
2016-01-06 12:00:00,31.76,31.84,31.67,31.84,66471.0,27.2591,27.3277,27.1818,27.3277,66471.0
2016-01-06 12:30:00,31.83,31.89,31.77,31.79,25377.0,27.3192,27.3707,27.2677,27.2848,25377.0
2016-01-06 13:00:00,31.79,31.84,31.67,31.76,45057.0,27.2848,27.3277,27.1818,27.2591,45057.0
2016-01-06 13:30:00,31.75,31.82,31.74,31.79,31596.0,27.2505,27.3106,27.2419,27.2848,31596.0
2016-01-06 14:00:00,31.79,31.85,31.75,31.82,84689.0,27.2848,27.3363,27.2505,27.3106,84689.0
2016-01-06 14:30:00,31.81,31.82,31.71,31.75,100060.0,27.302,27.3106,27.2162,27.2505,100060.0
2016-01-06 15:00:00,31.74,31.83,31.74,31.82,111333.0,27.2419,27.3192,27.2419,27.3106,111333.0
2016-01-06 15:30:00,31.81,31.85,31.75,31.78,323299.0,27.302,27.3363,27.2505,27.2762,323299.0
2016-01-07 09:30:00,31.13,31.24,31.01,31.22,64459.0,26.7184,26.8128,26.6154,26.7956,64459.0
2016-01-07 10:00:00,31.21,31.21,30.87,30.93,26268.0,26.787,26.787,26.4952,26.5467,26268.0
2016-01-07 10:30:00,30.94,31.04,30.89,30.92,25907.0,26.5553,26.6411,26.5124,26.5381,25907.0
2016-01-07 11:00:00,30.92,30.96,30.68,30.78,31258.0,26.5381,26.5724,26.3321,26.418,31258.0
2016-01-07 11:30:00,30.78,30.79,30.64,30.69,76816.0,26.418,26.4265,26.2978,26.3407,76816.0
2016-01-07 12:00:00,30.69,31.0,30.69,30.98,44177.0,26.3407,26.6068,26.3407,26.5896,44177.0
2016-01-07 12:30:00,30.98,30.99,30.82,30.83,61091.0,26.5896,26.5982,26.4523,26.4609,61091.0
2016-01-07 13:00:00,30.81,30.86,30.64,30.71,23270.0,26.4437,26.4866,26.2978,26.3579,23270.0
2016-01-07 13:30:00,30.7,30.95,30.57,30.91,79291.0,26.3493,26.5639,26.2377,26.5295,79291.0
2016-01-07 14:00:00,30.92,31.1,30.86,30.97,39888.0,26.5381,26.6926,26.4866,26.581,39888.0
2016-01-07 14:30:00,30.97,31.14,30.95,31.08,43519.0,26.581,26.7269,26.5639,26.6754,43519.0
2016-01-07 15:00:00,31.08,31.15,31.0,31.01,59735.0,26.6754,26.7355,26.6068,26.6154,59735.0
2016-01-07 15:30:00,31.02,31.09,30.9,30.94,200795.0,26.6239,26.684,26.521,26.5553,200795.0
2016-01-08 09:30:00,31.09,31.24,31.01,31.19,26681.0,26.684,26.8128,26.6154,26.7699,26681.0
2016-01-08 10:00:00,31.13,31.16,31.0,31.09,19574.0,26.7184,26.7441,26.6068,26.684,19574.0
2016-01-08 10:30:00,31.12,31.2,31.03,31.15,51759.0,26.7098,26.7784,26.6325,26.7355,51759.0
2016-01-08 11:00:00,31.14,31.21,31.06,31.08,30209.0,26.7269,26.787,26.6583,26.6754,30209.0
2016-01-08 11:30:00,31.07,31.19,30.98,31.18,38225.0,26.6669,26.7699,26.5896,26.7613,38225.0
2016-01-08 12:00:00,31.21,31.22,31.11,31.16,33436.0,26.787,26.7956,26.7012,26.7441,33436.0
2016-01-08 12:30:00,31.14,31.14,31.08,31.08,21992.0,26.7269,26.7269,26.6754,26.6754,21992.0
2016-01-08 13:00:00,31.08,31.09,30.93,30.97,35488.0,26.6754,26.684,26.5467,26.581,35488.0
2016-01-08 13:30:00,30.97,31.1,30.97,31.09,38373.0,26.581,26.6926,26.581,26.684,38373.0
2016-01-08 14:00:00,31.09,31.16,31.08,31.14,86504.0,26.684,26.7441,26.6754,26.7269,86504.0
2016-01-08 14:30:00,31.12,31.22,31.12,31.15,46748.0,26.7098,26.7956,26.7098,26.7355,46748.0
2016-01-08 15:00:00,31.14,31.18,31.11,31.11,46269.0,26.7269,26.7613,26.7012,26.7012,46269.0
2016-01-08 15:30:00,31.11,31.12,31.0,31.04,202459.0,26.7012,26.7098,26.6068,26.6411,202459.0
2016-01-11 09:30:00,31.03,31.32,31.03,31.18,27894.0,26.6325,26.8814,26.6325,26.7613,27894.0
2016-01-11 10:00:00,31.18,31.45,31.15,31.45,40061.0,26.7613,26.993,26.7355,26.993,40061.0
2016-01-11 10:30:00,31.46,31.6,31.36,31.39,37498.0,27.0016,27.1217,26.9158,26.9415,37498.0
2016-01-11 11:00:00,31.38,31.49,31.33,31.49,46965.0,26.9329,27.0273,26.89,27.0273,46965.0
2016-01-11 11:30:00,31.48,31.59,31.44,31.53,34269.0,27.0188,27.1132,26.9844,27.0617,34269.0
2016-01-11 12:00:00,31.53,31.53,31.19,31.19,24574.0,27.0617,27.0617,26.7699,26.7699,24574.0
2016-01-11 12:30:00,31.21,31.3,31.21,31.24,39074.0,26.787,26.8643,26.787,26.8128,39074.0
2016-01-11 13:00:00,31.25,31.37,31.22,31.29,92628.0,26.8214,26.9243,26.7956,26.8557,92628.0
2016-01-11 13:30:00,31.29,31.36,31.23,31.33,117606.0,26.8557,26.9158,26.8042,26.89,117606.0
2016-01-11 14:00:00,31.33,31.44,31.27,31.42,38061.0,26.89,26.9844,26.8385,26.9673,38061.0
2016-01-11 14:30:00,31.41,31.48,31.38,31.4,26821.0,26.9587,27.0188,26.9329,26.9501,26821.0
2016-01-11 15:00:00,31.4,31.55,31.31,31.53,67271.0,26.9501,27.0788,26.8728,27.0617,67271.0
2016-01-11 15:30:00,31.55,31.69,31.53,31.56,127940.0,27.0788,27.199,27.0617,27.0874,127940.0
2016-01-12 09:30:00,31.75,32.21,31.72,32.2,46657.0,27.2505,27.6453,27.2247,27.6367,46657.0
2016-01-12 10:00:00,32.17,32.26,32.06,32.15,75215.0,27.611,27.6882,27.5166,27.5938,75215.0
2016-01-12 10:30:00,32.17,32.23,32.07,32.13,78147.0,27.611,27.6625,27.5251,27.5766,78147.0
2016-01-12 11:00:00,32.12,32.18,31.98,31.98,76360.0,27.5681,27.6196,27.4479,27.4479,76360.0
2016-01-12 11:30:00,31.94,31.99,31.82,31.91,25350.0,27.4136,27.4565,27.3106,27.3878,25350.0
2016-01-12 12:00:00,31.9,31.97,31.74,31.74,25135.0,27.3792,27.4393,27.2419,27.2419,25135.0
2016-01-12 12:30:00,31.75,31.75,31.51,31.54,21026.0,27.2505,27.2505,27.0445,27.0703,21026.0
2016-01-12 13:00:00,31.54,31.59,31.4,31.4,17388.0,27.0703,27.1132,26.9501,26.9501,17388.0
2016-01-12 13:30:00,31.41,31.57,31.41,31.47,33012.0,26.9587,27.096,26.9587,27.0102,33012.0
2016-01-12 14:00:00,31.46,31.47,31.27,31.41,22932.0,27.0016,27.0102,26.8385,26.9587,22932.0
2016-01-12 14:30:00,31.41,31.58,31.4,31.55,41811.0,26.9587,27.1046,26.9501,27.0788,41811.0
2016-01-12 15:00:00,31.55,31.6,31.44,31.56,61524.0,27.0788,27.1217,26.9844,27.0874,61524.0
2016-01-12 15:30:00,31.56,31.62,31.49,31.5,161707.0,27.0874,27.1389,27.0273,27.0359,161707.0
2016-01-13 09:30:00,31.59,31.73,31.5,31.53,33392.0,27.1132,27.2333,27.0359,27.0617,33392.0
2016-01-13 10:00:00,31.52,31.58,31.33,31.4,21944.0,27.0531,27.1046,26.89,26.9501,21944.0
2016-01-13 10:30:00,31.39,31.52,31.32,31.46,266699.0,26.9415,27.0531,26.8814,27.0016,266699.0
2016-01-13 11:00:00,31.47,31.6,31.41,31.5,23634.0,27.0102,27.1217,26.9587,27.0359,23634.0
2016-01-13 11:30:00,31.51,31.55,31.35,31.39,40989.0,27.0445,27.0788,26.9072,26.9415,40989.0
2016-01-13 12:00:00,31.41,31.51,31.37,31.51,20128.0,26.9587,27.0445,26.9243,27.0445,20128.0
2016-01-13 12:30:00,31.5,31.53,31.42,31.52,23080.0,27.0359,27.0617,26.9673,27.0531,23080.0
2016-01-13 13:00:00,31.51,31.61,31.48,31.5,27901.0,27.0445,27.1303,27.0188,27.0359,27901.0
2016-01-13 13:30:00,31.5,31.5,31.27,31.3,47234.0,27.0359,27.0359,26.8385,26.8643,47234.0
2016-01-13 14:00:00,31.3,31.39,31.22,31.23,33583.0,26.8643,26.9415,26.7956,26.8042,33583.0
2016-01-13 14:30:00,31.23,31.23,31.02,31.21,50472.0,26.8042,26.8042,26.6239,26.787,50472.0
2016-01-13 15:00:00,31.21,31.29,31.17,31.27,52103.0,26.787,26.8557,26.7527,26.8385,52103.0
2016-01-13 15:30:00,31.27,31.29,31.17,31.21,180058.0,26.8385,26.8557,26.7527,26.787,180058.0
2016-01-14 09:30:00,31.33,31.46,30.91,31.0,50815.0,26.89,27.0016,26.5295,26.6068,50815.0
2016-01-14 10:00:00,31.03,31.22,30.78,31.22,84402.0,26.6325,26.7956,26.418,26.7956,84402.0
2016-01-14 10:30:00,31.21,31.41,31.16,31.2,32247.0,26.787,26.9587,26.7441,26.7784,32247.0
2016-01-14 11:00:00,31.18,31.21,30.95,30.96,22565.0,26.7613,26.787,26.5639,26.5724,22565.0
2016-01-14 11:30:00,30.98,31.03,30.87,30.98,50977.0,26.5896,26.6325,26.4952,26.5896,50977.0
2016-01-14 12:00:00,30.98,31.04,30.93,30.94,23887.0,26.5896,26.6411,26.5467,26.5553,23887.0
2016-01-14 12:30:00,30.95,31.1,30.94,30.98,34617.0,26.5639,26.6926,26.5553,26.5896,34617.0
2016-01-14 13:00:00,30.98,31.06,30.96,31.03,162396.0,26.5896,26.6583,26.5724,26.6325,162396.0
2016-01-14 13:30:00,31.02,31.1,31.0,31.07,22392.0,26.6239,26.6926,26.6068,26.6669,22392.0
2016-01-14 14:00:00,31.07,31.07,30.97,31.02,35824.0,26.6669,26.6669,26.581,26.6239,35824.0
2016-01-14 14:30:00,31.02,31.08,30.98,31.04,58236.0,26.6239,26.6754,26.5896,26.6411,58236.0
2016-01-14 15:00:00,31.04,31.05,30.91,30.92,64278.0,26.6411,26.6497,26.5295,26.5381,64278.0
2016-01-14 15:30:00,30.91,30.92,30.8,30.84,112205.0,26.5295,26.5381,26.4351,26.4695,112205.0
2016-01-15 09:30:00,30.08,30.35,30.06,30.14,57740.0,25.8172,26.0489,25.8,25.8687,57740.0
2016-01-15 10:00:00,30.13,30.23,30.01,30.11,102707.0,25.8601,25.9459,25.7571,25.8429,102707.0
2016-01-15 10:30:00,30.11,30.34,30.1,30.22,63850.0,25.8429,26.0403,25.8343,25.9373,63850.0
2016-01-15 11:00:00,30.22,30.38,30.15,30.37,40834.0,25.9373,26.0746,25.8772,26.0661,40834.0
2016-01-15 11:30:00,30.38,30.43,30.28,30.35,58912.0,26.0746,26.1176,25.9888,26.0489,58912.0
2016-01-15 12:00:00,30.34,30.36,30.01,30.02,160314.0,26.0403,26.0575,25.7571,25.7657,160314.0
2016-01-15 12:30:00,30.01,30.23,29.93,30.12,224245.0,25.7571,25.9459,25.6884,25.8515,224245.0
2016-01-15 13:00:00,30.12,30.18,30.0,30.09,38865.0,25.8515,25.903,25.7485,25.8257,38865.0
2016-01-15 13:30:00,30.08,30.33,30.06,30.29,48729.0,25.8172,26.0317,25.8,25.9974,48729.0
2016-01-15 14:00:00,30.28,30.33,30.19,30.23,54050.0,25.9888,26.0317,25.9116,25.9459,54050.0
2016-01-15 14:30:00,30.2,30.43,30.17,30.42,55987.0,25.9202,26.1176,25.8944,26.109,55987.0
2016-01-15 15:00:00,30.42,30.46,30.23,30.38,121216.0,26.109,26.1433,25.9459,26.0746,121216.0
2016-01-15 15:30:00,30.37,30.43,30.31,30.38,192833.0,26.0661,26.1176,26.0146,26.0746,192833.0
2016-01-19 09:30:00,30.64,30.64,30.41,30.62,62875.0,26.2978,26.2978,26.1004,26.2806,62875.0
2016-01-19 10:00:00,30.62,30.8,30.58,30.79,36563.0,26.2806,26.4351,26.2463,26.4265,36563.0
2016-01-19 10:30:00,30.79,30.83,30.57,30.57,31995.0,26.4265,26.4609,26.2377,26.2377,31995.0
2016-01-19 11:00:00,30.57,30.69,30.54,30.62,15579.0,26.2377,26.3407,26.212,26.2806,15579.0
2016-01-19 11:30:00,30.65,30.68,30.53,30.55,19786.0,26.3064,26.3321,26.2034,26.2206,19786.0
2016-01-19 12:00:00,30.57,30.64,30.46,30.63,37819.0,26.2377,26.2978,26.1433,26.2892,37819.0
2016-01-19 12:30:00,30.62,30.66,30.49,30.53,39362.0,26.2806,26.315,26.1691,26.2034,39362.0
2016-01-19 13:00:00,30.55,30.61,30.5,30.5,13888.0,26.2206,26.272,26.1776,26.1776,13888.0
2016-01-19 13:30:00,30.5,30.56,30.49,30.52,28135.0,26.1776,26.2291,26.1691,26.1948,28135.0
2016-01-19 14:00:00,30.51,30.53,30.3,30.41,78073.0,26.1862,26.2034,26.006,26.1004,78073.0
2016-01-19 14:30:00,30.41,30.49,30.33,30.44,79200.0,26.1004,26.1691,26.0317,26.1261,79200.0
2016-01-19 15:00:00,30.44,30.58,30.39,30.58,96133.0,26.1261,26.2463,26.0832,26.2463,96133.0
2016-01-19 15:30:00,30.58,30.71,30.54,30.54,159810.0,26.2463,26.3579,26.212,26.212,159810.0
2016-01-20 09:30:00,30.07,30.2,29.74,29.83,95975.0,25.8086,25.9202,25.5253,25.6026,95975.0
2016-01-20 10:00:00,29.84,29.88,29.66,29.84,93677.0,25.6112,25.6455,25.4567,25.6112,93677.0
2016-01-20 10:30:00,29.8,29.84,29.61,29.64,83702.0,25.5768,25.6112,25.4138,25.4395,83702.0
2016-01-20 11:00:00,29.65,29.86,29.64,29.73,68493.0,25.4481,25.6283,25.4395,25.5168,68493.0
2016-01-20 11:30:00,29.72,29.83,29.34,29.41,39488.0,25.5082,25.6026,25.182,25.2421,39488.0
2016-01-20 12:00:00,29.41,29.5,29.28,29.34,63272.0,25.2421,25.3194,25.1305,25.182,63272.0
2016-01-20 12:30:00,29.34,29.66,29.3,29.66,79970.0,25.182,25.4567,25.1477,25.4567,79970.0
2016-01-20 13:00:00,29.66,29.76,29.43,29.5,62819.0,25.4567,25.5425,25.2593,25.3194,62819.0
2016-01-20 13:30:00,29.49,29.88,29.49,29.83,73286.0,25.3108,25.6455,25.3108,25.6026,73286.0
2016-01-20 14:00:00,29.84,30.0,29.65,29.87,85907.0,25.6112,25.7485,25.4481,25.6369,85907.0
2016-01-20 14:30:00,29.91,30.12,29.83,30.05,41473.0,25.6713,25.8515,25.6026,25.7914,41473.0
2016-01-20 15:00:00,30.06,30.31,30.0,30.29,90733.0,25.8,26.0146,25.7485,25.9974,90733.0
2016-01-20 15:30:00,30.3,30.33,29.98,30.0,258200.0,26.006,26.0317,25.7313,25.7485,258200.0
2016-01-21 09:30:00,30.02,30.17,29.68,29.71,27382.0,25.7657,25.8944,25.4738,25.4996,27382.0
2016-01-21 10:00:00,29.7,30.09,29.7,29.84,48224.0,25.491,25.8257,25.491,25.6112,48224.0
2016-01-21 10:30:00,29.87,30.08,29.81,29.84,47540.0,25.6369,25.8172,25.5854,25.6112,47540.0
2016-01-21 11:00:00,29.86,30.01,29.78,29.82,30025.0,25.6283,25.7571,25.5597,25.594,30025.0
2016-01-21 11:30:00,29.83,30.01,29.81,29.99,32727.0,25.6026,25.7571,25.5854,25.7399,32727.0
2016-01-21 12:00:00,29.98,30.09,29.98,30.04,58730.0,25.7313,25.8257,25.7313,25.7828,58730.0
2016-01-21 12:30:00,30.04,30.06,29.87,29.88,31005.0,25.7828,25.8,25.6369,25.6455,31005.0
2016-01-21 13:00:00,29.87,29.98,29.71,29.72,35790.0,25.6369,25.7313,25.4996,25.5082,35790.0
2016-01-21 13:30:00,29.75,29.85,29.69,29.75,51966.0,25.5339,25.6198,25.4824,25.5339,51966.0
2016-01-21 14:00:00,29.75,29.78,29.54,29.64,56801.0,25.5339,25.5597,25.3537,25.4395,56801.0
2016-01-21 14:30:00,29.65,29.86,29.64,29.82,51737.0,25.4481,25.6283,25.4395,25.594,51737.0
2016-01-21 15:00:00,29.82,29.82,29.69,29.77,85481.0,25.594,25.594,25.4824,25.5511,85481.0
2016-01-21 15:30:00,29.78,29.87,29.68,29.68,214560.0,25.5597,25.6369,25.4738,25.4738,214560.0
2016-01-22 09:30:00,30.18,30.41,29.97,30.41,45854.0,25.903,26.1004,25.7227,26.1004,45854.0
2016-01-22 10:00:00,30.49,30.58,30.27,30.47,43781.0,26.1691,26.2463,25.9802,26.1519,43781.0
2016-01-22 10:30:00,30.48,30.56,30.18,30.2,29690.0,26.1605,26.2291,25.903,25.9202,29690.0
2016-01-22 11:00:00,30.23,30.29,30.16,30.22,20168.0,25.9459,25.9974,25.8858,25.9373,20168.0
2016-01-22 11:30:00,30.22,30.34,30.14,30.18,23299.0,25.9373,26.0403,25.8687,25.903,23299.0
2016-01-22 12:00:00,30.14,30.25,30.14,30.23,14315.0,25.8687,25.9631,25.8687,25.9459,14315.0
2016-01-22 12:30:00,30.24,30.27,30.17,30.25,22682.0,25.9545,25.9802,25.8944,25.9631,22682.0
2016-01-22 13:00:00,30.24,30.24,30.12,30.17,18432.0,25.9545,25.9545,25.8515,25.8944,18432.0
2016-01-22 13:30:00,30.17,30.28,30.16,30.24,36136.0,25.8944,25.9888,25.8858,25.9545,36136.0
2016-01-22 14:00:00,30.24,30.27,30.13,30.15,35681.0,25.9545,25.9802,25.8601,25.8772,35681.0
2016-01-22 14:30:00,30.14,30.2,30.05,30.16,31774.0,25.8687,25.9202,25.7914,25.8858,31774.0
2016-01-22 15:00:00,30.18,30.21,30.07,30.19,39041.0,25.903,25.9287,25.8086,25.9116,39041.0
2016-01-22 15:30:00,30.18,30.27,30.12,30.21,202430.0,25.903,25.9802,25.8515,25.9287,202430.0
2016-01-25 09:30:00,30.17,30.23,29.94,30.05,72271.0,25.8944,25.9459,25.697,25.7914,72271.0
2016-01-25 10:00:00,30.0,30.06,29.75,29.78,45777.0,25.7485,25.8,25.5339,25.5597,45777.0
2016-01-25 10:30:00,29.78,29.81,29.63,29.75,42986.0,25.5597,25.5854,25.4309,25.5339,42986.0
2016-01-25 11:00:00,29.74,29.86,29.64,29.86,53679.0,25.5253,25.6283,25.4395,25.6283,53679.0
2016-01-25 11:30:00,29.85,29.87,29.76,29.8,45577.0,25.6198,25.6369,25.5425,25.5768,45577.0
2016-01-25 12:00:00,29.79,29.79,29.61,29.63,58022.0,25.5683,25.5683,25.4138,25.4309,58022.0
2016-01-25 12:30:00,29.63,29.76,29.62,29.76,30618.0,25.4309,25.5425,25.4223,25.5425,30618.0
2016-01-25 13:00:00,29.76,29.89,29.74,29.84,30992.0,25.5425,25.6541,25.5253,25.6112,30992.0
2016-01-25 13:30:00,29.84,29.89,29.66,29.68,30621.0,25.6112,25.6541,25.4567,25.4738,30621.0
2016-01-25 14:00:00,29.69,29.74,29.66,29.71,38698.0,25.4824,25.5253,25.4567,25.4996,38698.0
2016-01-25 14:30:00,29.73,29.73,29.58,29.61,95232.0,25.5168,25.5168,25.388,25.4138,95232.0
2016-01-25 15:00:00,29.6,29.63,29.44,29.44,133147.0,25.4052,25.4309,25.2679,25.2679,133147.0
2016-01-25 15:30:00,29.42,29.46,29.33,29.4,234277.0,25.2507,25.285,25.1734,25.2335,234277.0
2016-01-26 09:30:00,29.44,29.69,29.33,29.47,42548.0,25.2679,25.4824,25.1734,25.2936,42548.0
2016-01-26 10:00:00,29.53,29.97,29.51,29.88,22446.0,25.3451,25.7227,25.3279,25.6455,22446.0
2016-01-26 10:30:00,29.93,30.05,29.89,29.96,15530.0,25.6884,25.7914,25.6541,25.7142,15530.0
2016-01-26 11:00:00,30.01,30.11,29.95,29.99,23375.0,25.7571,25.8429,25.7056,25.7399,23375.0
2016-01-26 11:30:00,29.98,30.03,29.89,29.98,20317.0,25.7313,25.7742,25.6541,25.7313,20317.0
2016-01-26 12:00:00,30.0,30.14,29.99,30.11,15274.0,25.7485,25.8687,25.7399,25.8429,15274.0
2016-01-26 12:30:00,30.11,30.16,30.02,30.08,21698.0,25.8429,25.8858,25.7657,25.8172,21698.0
2016-01-26 13:00:00,30.09,30.2,30.09,30.16,20803.0,25.8257,25.9202,25.8257,25.8858,20803.0
2016-01-26 13:30:00,30.16,30.22,30.09,30.18,19590.0,25.8858,25.9373,25.8257,25.903,19590.0
2016-01-26 14:00:00,30.18,30.19,30.1,30.14,26115.0,25.903,25.9116,25.8343,25.8687,26115.0
2016-01-26 14:30:00,30.14,30.22,30.09,30.16,27504.0,25.8687,25.9373,25.8257,25.8858,27504.0
2016-01-26 15:00:00,30.14,30.16,30.07,30.13,33780.0,25.8687,25.8858,25.8086,25.8601,33780.0
2016-01-26 15:30:00,30.12,30.27,30.12,30.22,85098.0,25.8515,25.9802,25.8515,25.9373,85098.0
2016-01-27 09:30:00,30.05,30.19,29.93,29.96,28670.0,25.7914,25.9116,25.6884,25.7142,28670.0
2016-01-27 10:00:00,29.95,29.97,29.65,29.65,53017.0,25.7056,25.7227,25.4481,25.4481,53017.0
2016-01-27 10:30:00,29.68,29.76,29.58,29.6,27687.0,25.4738,25.5425,25.388,25.4052,27687.0
2016-01-27 11:00:00,29.63,29.81,29.6,29.8,43496.0,25.4309,25.5854,25.4052,25.5768,43496.0
2016-01-27 11:30:00,29.81,30.08,29.78,30.06,25075.0,25.5854,25.8172,25.5597,25.8,25075.0
2016-01-27 12:00:00,30.03,30.17,30.03,30.06,10107.0,25.7742,25.8944,25.7742,25.8,10107.0
2016-01-27 12:30:00,30.07,30.07,29.95,29.97,19700.0,25.8086,25.8086,25.7056,25.7227,19700.0
2016-01-27 13:00:00,29.98,30.02,29.88,29.9,19911.0,25.7313,25.7657,25.6455,25.6627,19911.0
2016-01-27 13:30:00,29.91,29.96,29.84,29.96,22037.0,25.6713,25.7142,25.6112,25.7142,22037.0
2016-01-27 14:00:00,29.96,30.02,29.72,29.81,29167.0,25.7142,25.7657,25.5082,25.5854,29167.0
2016-01-27 14:30:00,29.82,29.83,29.54,29.56,46478.0,25.594,25.6026,25.3537,25.3709,46478.0
2016-01-27 15:00:00,29.55,29.56,29.34,29.46,44997.0,25.3623,25.3709,25.182,25.285,44997.0
2016-01-27 15:30:00,29.46,29.54,29.41,29.44,112428.0,25.285,25.3537,25.2421,25.2679,112428.0
2016-01-28 09:30:00,29.47,29.63,29.17,29.19,44080.0,25.2936,25.4309,25.0361,25.0533,44080.0
2016-01-28 10:00:00,29.19,29.19,28.82,28.82,37080.0,25.0533,25.0533,24.7357,24.7357,37080.0
2016-01-28 10:30:00,28.8,29.03,28.72,29.01,34687.0,24.7186,24.916,24.6499,24.8988,34687.0
2016-01-28 11:00:00,29.03,29.2,29.03,29.03,32629.0,24.916,25.0619,24.916,24.916,32629.0
2016-01-28 11:30:00,28.98,29.0,28.85,28.89,26299.0,24.873,24.8902,24.7615,24.7958,26299.0
2016-01-28 12:00:00,28.86,29.01,28.86,28.99,21910.0,24.7701,24.8988,24.7701,24.8816,21910.0
2016-01-28 12:30:00,29.0,29.12,29.0,29.11,24736.0,24.8902,24.9932,24.8902,24.9846,24736.0
2016-01-28 13:00:00,29.11,29.14,28.88,28.9,40020.0,24.9846,25.0104,24.7872,24.8044,40020.0
2016-01-28 13:30:00,28.9,28.9,28.65,28.65,45131.0,24.8044,24.8044,24.5898,24.5898,45131.0
2016-01-28 14:00:00,28.68,28.83,28.68,28.78,22149.0,24.6156,24.7443,24.6156,24.7014,22149.0
2016-01-28 14:30:00,28.8,28.86,28.69,28.69,28453.0,24.7186,24.7701,24.6241,24.6241,28453.0
2016-01-28 15:00:00,28.71,28.77,28.59,28.74,77462.0,24.6413,24.6928,24.5383,24.6671,77462.0
2016-01-28 15:30:00,28.76,28.82,28.71,28.78,99886.0,24.6842,24.7357,24.6413,24.7014,99886.0
2016-01-29 09:30:00,28.79,29.16,28.79,29.09,39263.0,24.71,25.0275,24.71,24.9675,39263.0
2016-01-29 10:00:00,29.1,29.4,29.07,29.27,38707.0,24.976,25.2335,24.9503,25.122,38707.0
2016-01-29 10:30:00,29.23,29.26,29.11,29.13,40590.0,25.0876,25.1134,24.9846,25.0018,40590.0
2016-01-29 11:00:00,29.16,29.17,29.02,29.04,54579.0,25.0275,25.0361,24.9074,24.9245,54579.0
2016-01-29 11:30:00,29.05,29.13,29.0,29.09,30312.0,24.9331,25.0018,24.8902,24.9675,30312.0
2016-01-29 12:00:00,29.09,29.2,29.05,29.19,50421.0,24.9675,25.0619,24.9331,25.0533,50421.0
2016-01-29 12:30:00,29.19,29.37,29.19,29.36,46836.0,25.0533,25.2078,25.0533,25.1992,46836.0
2016-01-29 13:00:00,29.36,29.45,29.29,29.32,70354.0,25.1992,25.2764,25.1391,25.1649,70354.0
2016-01-29 13:30:00,29.32,29.39,29.23,29.32,36260.0,25.1649,25.2249,25.0876,25.1649,36260.0
2016-01-29 14:00:00,29.31,29.39,29.21,29.34,45283.0,25.1563,25.2249,25.0705,25.182,45283.0
2016-01-29 14:30:00,29.33,29.39,29.28,29.3,56335.0,25.1734,25.2249,25.1305,25.1477,56335.0
2016-01-29 15:00:00,29.33,29.55,29.31,29.53,64834.0,25.1734,25.3623,25.1563,25.3451,64834.0
2016-01-29 15:30:00,29.53,29.53,29.38,29.47,209212.0,25.3451,25.3451,25.2164,25.2936,209212.0
2016-02-01 09:30:00,29.41,29.43,28.87,28.87,66746.0,25.2421,25.2593,24.7786,24.7786,66746.0
2016-02-01 10:00:00,28.9,29.29,28.85,29.24,41236.0,24.8044,25.1391,24.7615,25.0962,41236.0
2016-02-01 10:30:00,29.23,29.25,29.06,29.17,49988.0,25.0876,25.1048,24.9417,25.0361,49988.0
2016-02-01 11:00:00,29.17,29.17,28.86,29.0,67754.0,25.0361,25.0361,24.7701,24.8902,67754.0
2016-02-01 11:30:00,29.02,29.03,28.93,28.96,63610.0,24.9074,24.916,24.8301,24.8559,63610.0
2016-02-01 12:00:00,28.96,28.96,28.85,28.89,63456.0,24.8559,24.8559,24.7615,24.7958,63456.0
2016-02-01 12:30:00,28.89,29.24,28.85,29.24,72930.0,24.7958,25.0962,24.7615,25.0962,72930.0
2016-02-01 13:00:00,29.24,29.4,29.21,29.37,32736.0,25.0962,25.2335,25.0705,25.2078,32736.0
2016-02-01 13:30:00,29.37,29.37,29.21,29.27,44411.0,25.2078,25.2078,25.0705,25.122,44411.0
2016-02-01 14:00:00,29.26,29.28,29.13,29.28,50755.0,25.1134,25.1305,25.0018,25.1305,50755.0
2016-02-01 14:30:00,29.27,29.34,29.17,29.34,52280.0,25.122,25.182,25.0361,25.182,52280.0
2016-02-01 15:00:00,29.33,29.64,29.33,29.63,52136.0,25.1734,25.4395,25.1734,25.4309,52136.0
2016-02-01 15:30:00,29.62,29.62,29.35,29.36,117905.0,25.4223,25.4223,25.1906,25.1992,117905.0
2016-02-02 09:30:00,29.04,29.04,28.57,28.61,74263.0,24.9245,24.9245,24.5212,24.5555,74263.0
2016-02-02 10:00:00,28.59,28.62,28.33,28.43,26910.0,24.5383,24.5641,24.3152,24.401,26910.0
2016-02-02 10:30:00,28.45,28.7,28.45,28.64,25129.0,24.4182,24.6327,24.4182,24.5812,25129.0
2016-02-02 11:00:00,28.65,28.95,28.64,28.85,44117.0,24.5898,24.8473,24.5812,24.7615,44117.0
2016-02-02 11:30:00,28.85,28.88,28.58,28.59,31639.0,24.7615,24.7872,24.5297,24.5383,31639.0
2016-02-02 12:00:00,28.59,28.66,28.53,28.61,22875.0,24.5383,24.5984,24.4868,24.5555,22875.0
2016-02-02 12:30:00,28.62,28.66,28.58,28.64,20768.0,24.5641,24.5984,24.5297,24.5812,20768.0
2016-02-02 13:00:00,28.63,28.77,28.58,28.75,36708.0,24.5726,24.6928,24.5297,24.6756,36708.0
2016-02-02 13:30:00,28.75,28.77,28.57,28.57,28786.0,24.6756,24.6928,24.5212,24.5212,28786.0
2016-02-02 14:00:00,28.57,28.6,28.37,28.37,41561.0,24.5212,24.5469,24.3495,24.3495,41561.0
2016-02-02 14:30:00,28.39,28.6,28.37,28.47,26631.0,24.3667,24.5469,24.3495,24.4353,26631.0
2016-02-02 15:00:00,28.48,28.48,28.34,28.42,44838.0,24.4439,24.4439,24.3237,24.3924,44838.0
2016-02-02 15:30:00,28.42,28.48,28.38,28.41,84540.0,24.3924,24.4439,24.3581,24.3838,84540.0
2016-02-03 09:30:00,28.65,28.67,28.2,28.22,40065.0,24.5898,24.607,24.2036,24.2208,40065.0
2016-02-03 10:00:00,28.22,28.28,27.82,27.9,50800.0,24.2208,24.2722,23.8774,23.9461,50800.0
2016-02-03 10:30:00,27.89,28.08,27.73,28.04,69479.0,23.9375,24.1006,23.8002,24.0663,69479.0
2016-02-03 11:00:00,28.04,28.17,27.89,28.17,42467.0,24.0663,24.1778,23.9375,24.1778,42467.0
2016-02-03 11:30:00,28.14,28.21,28.05,28.14,28611.0,24.1521,24.2122,24.0748,24.1521,28611.0
2016-02-03 12:00:00,28.17,28.25,28.1,28.21,25491.0,24.1778,24.2465,24.1178,24.2122,25491.0
2016-02-03 12:30:00,28.21,28.21,28.08,28.2,21233.0,24.2122,24.2122,24.1006,24.2036,21233.0
2016-02-03 13:00:00,28.2,28.25,28.13,28.16,20060.0,24.2036,24.2465,24.1435,24.1693,20060.0
2016-02-03 13:30:00,28.15,28.15,27.98,27.98,18189.0,24.1607,24.1607,24.0148,24.0148,18189.0
2016-02-03 14:00:00,27.98,28.31,27.98,28.28,27269.0,24.0148,24.298,24.0148,24.2722,27269.0
2016-02-03 14:30:00,28.29,28.34,28.14,28.27,107824.0,24.2808,24.3237,24.1521,24.2637,107824.0
2016-02-03 15:00:00,28.26,28.33,28.15,28.16,47096.0,24.2551,24.3152,24.1607,24.1693,47096.0
2016-02-03 15:30:00,28.16,28.25,28.1,28.2,173855.0,24.1693,24.2465,24.1178,24.2036,173855.0
2016-02-04 09:30:00,28.33,28.9,28.24,28.9,146858.0,24.3152,24.8044,24.2379,24.8044,146858.0
2016-02-04 10:00:00,28.92,29.36,28.79,29.26,58221.0,24.8216,25.1992,24.71,25.1134,58221.0
2016-02-04 10:30:00,29.26,29.51,29.16,29.46,99996.0,25.1134,25.3279,25.0275,25.285,99996.0
2016-02-04 11:00:00,29.46,29.47,28.99,29.05,67546.0,25.285,25.2936,24.8816,24.9331,67546.0
2016-02-04 11:30:00,29.02,29.15,28.74,28.75,180265.0,24.9074,25.019,24.6671,24.6756,180265.0
2016-02-04 12:00:00,28.76,28.94,28.7,28.77,151252.0,24.6842,24.8387,24.6327,24.6928,151252.0
2016-02-04 12:30:00,28.77,28.89,28.72,28.75,52409.0,24.6928,24.7958,24.6499,24.6756,52409.0
2016-02-04 13:00:00,28.75,28.91,28.74,28.89,58022.0,24.6756,24.813,24.6671,24.7958,58022.0
2016-02-04 13:30:00,28.89,28.97,28.64,28.66,88003.0,24.7958,24.8645,24.5812,24.5984,88003.0
2016-02-04 14:00:00,28.67,28.83,28.63,28.72,97033.0,24.607,24.7443,24.5726,24.6499,97033.0
2016-02-04 14:30:00,28.72,28.86,28.67,28.86,82126.0,24.6499,24.7701,24.607,24.7701,82126.0
2016-02-04 15:00:00,28.86,28.88,28.74,28.75,109366.0,24.7701,24.7872,24.6671,24.6756,109366.0
2016-02-04 15:30:00,28.74,28.89,28.7,28.86,203645.0,24.6671,24.7958,24.6327,24.7701,203645.0
2016-02-05 09:30:00,28.35,28.35,27.91,27.99,69960.0,24.3323,24.3323,23.9547,24.0233,69960.0
2016-02-05 10:00:00,27.97,27.99,27.58,27.59,48665.0,24.0062,24.0233,23.6715,23.68,48665.0
2016-02-05 10:30:00,27.6,27.75,27.47,27.48,69966.0,23.6886,23.8174,23.577,23.5856,69966.0
2016-02-05 11:00:00,27.5,27.54,27.2,27.25,77899.0,23.6028,23.6371,23.3453,23.3882,77899.0
2016-02-05 11:30:00,27.26,27.34,27.19,27.27,73432.0,23.3968,23.4655,23.3367,23.4054,73432.0
2016-02-05 12:00:00,27.27,27.52,27.27,27.48,82574.0,23.4054,23.62,23.4054,23.5856,82574.0
2016-02-05 12:30:00,27.5,27.64,27.49,27.62,37205.0,23.6028,23.7229,23.5942,23.7058,37205.0
2016-02-05 13:00:00,27.63,27.77,27.62,27.76,41270.0,23.7144,23.8345,23.7058,23.8259,41270.0
2016-02-05 13:30:00,27.74,27.75,27.62,27.71,49153.0,23.8088,23.8174,23.7058,23.783,49153.0
2016-02-05 14:00:00,27.7,27.71,27.48,27.48,60699.0,23.7744,23.783,23.5856,23.5856,60699.0
2016-02-05 14:30:00,27.49,27.59,27.48,27.52,54817.0,23.5942,23.68,23.5856,23.62,54817.0
2016-02-05 15:00:00,27.51,27.54,27.43,27.51,94842.0,23.6114,23.6371,23.5427,23.6114,94842.0
2016-02-05 15:30:00,27.5,27.52,27.41,27.47,164916.0,23.6028,23.62,23.5255,23.577,164916.0
2016-02-08 09:30:00,27.11,27.23,26.97,27.05,61524.0,23.2681,23.3711,23.1479,23.2166,61524.0
2016-02-08 10:00:00,27.03,27.14,26.98,27.07,59496.0,23.1994,23.2938,23.1565,23.2337,59496.0
2016-02-08 10:30:00,27.05,27.23,27.02,27.06,54616.0,23.2166,23.3711,23.1908,23.2251,54616.0
2016-02-08 11:00:00,27.08,27.17,27.02,27.15,43509.0,23.2423,23.3196,23.1908,23.3024,43509.0
2016-02-08 11:30:00,27.15,27.17,27.02,27.17,49994.0,23.3024,23.3196,23.1908,23.3196,49994.0
2016-02-08 12:00:00,27.17,27.32,27.12,27.21,49589.0,23.3196,23.4483,23.2766,23.3539,49589.0
2016-02-08 12:30:00,27.22,27.32,27.15,27.2,41585.0,23.3625,23.4483,23.3024,23.3453,41585.0
2016-02-08 13:00:00,27.19,27.26,26.99,27.03,39150.0,23.3367,23.3968,23.1651,23.1994,39150.0
2016-02-08 13:30:00,27.03,27.03,26.75,26.78,47477.0,23.1994,23.1994,22.9591,22.9848,47477.0
2016-02-08 14:00:00,26.8,26.92,26.8,26.87,56719.0,23.002,23.105,23.002,23.0621,56719.0
2016-02-08 14:30:00,26.88,27.0,26.79,26.97,50157.0,23.0707,23.1736,22.9934,23.1479,50157.0
2016-02-08 15:00:00,26.96,27.13,26.95,27.05,100538.0,23.1393,23.2852,23.1307,23.2166,100538.0
2016-02-08 15:30:00,27.06,27.28,27.05,27.16,272093.0,23.2251,23.414,23.2166,23.311,272093.0
2016-02-09 09:30:00,26.75,27.43,26.56,27.35,53238.0,22.9591,23.5427,22.796,23.474,53238.0
2016-02-09 10:00:00,27.35,27.57,27.28,27.48,75188.0,23.474,23.6629,23.414,23.5856,75188.0
2016-02-09 10:30:00,27.47,27.69,27.38,27.53,69805.0,23.577,23.7659,23.4998,23.6285,69805.0
2016-02-09 11:00:00,27.53,28.02,27.52,27.96,33694.0,23.6285,24.0491,23.62,23.9976,33694.0
2016-02-09 11:30:00,27.95,27.95,27.62,27.69,150027.0,23.989,23.989,23.7058,23.7659,150027.0
2016-02-09 12:00:00,27.7,27.7,27.55,27.57,42838.0,23.7744,23.7744,23.6457,23.6629,42838.0
2016-02-09 12:30:00,27.57,27.64,27.45,27.48,49077.0,23.6629,23.7229,23.5599,23.5856,49077.0
2016-02-09 13:00:00,27.51,27.51,27.28,27.39,52868.0,23.6114,23.6114,23.414,23.5084,52868.0
2016-02-09 13:30:00,27.39,27.5,27.33,27.48,28025.0,23.5084,23.6028,23.4569,23.5856,28025.0
2016-02-09 14:00:00,27.49,27.59,27.45,27.46,25805.0,23.5942,23.68,23.5599,23.5685,25805.0
2016-02-09 14:30:00,27.47,27.67,27.47,27.63,34369.0,23.577,23.7487,23.577,23.7144,34369.0
2016-02-09 15:00:00,27.61,27.73,27.32,27.38,100110.0,23.6972,23.8002,23.4483,23.4998,100110.0
2016-02-09 15:30:00,27.38,27.5,27.26,27.27,133122.0,23.4998,23.6028,23.3968,23.4054,133122.0
2016-02-10 09:30:00,27.36,27.55,27.02,27.26,31783.0,23.4826,23.6457,23.1908,23.3968,31783.0
2016-02-10 10:00:00,27.29,27.53,27.29,27.32,41654.0,23.4225,23.6285,23.4225,23.4483,41654.0
2016-02-10 10:30:00,27.35,27.51,27.27,27.46,66810.0,23.474,23.6114,23.4054,23.5685,66810.0
2016-02-10 11:00:00,27.46,27.63,27.4,27.53,54771.0,23.5685,23.7144,23.517,23.6285,54771.0
2016-02-10 11:30:00,27.53,27.81,27.43,27.81,54686.0,23.6285,23.8689,23.5427,23.8689,54686.0
2016-02-10 12:00:00,27.82,27.87,27.69,27.85,26009.0,23.8774,23.9204,23.7659,23.9032,26009.0
2016-02-10 12:30:00,27.87,27.98,27.85,27.98,30867.0,23.9204,24.0148,23.9032,24.0148,30867.0
2016-02-10 13:00:00,27.96,28.04,27.9,27.95,23557.0,23.9976,24.0663,23.9461,23.989,23557.0
2016-02-10 13:30:00,27.97,28.09,27.92,28.06,50166.0,24.0062,24.1092,23.9633,24.0834,50166.0
2016-02-10 14:00:00,28.07,28.3,28.07,28.25,65455.0,24.092,24.2894,24.092,24.2465,65455.0
2016-02-10 14:30:00,28.24,28.26,28.0,28.09,84725.0,24.2379,24.2551,24.0319,24.1092,84725.0
2016-02-10 15:00:00,28.1,28.14,27.71,27.73,133085.0,24.1178,24.1521,23.783,23.8002,133085.0
2016-02-10 15:30:00,27.73,27.76,27.65,27.69,157918.0,23.8002,23.8259,23.7315,23.7659,157918.0
2016-02-11 09:30:00,27.19,27.88,27.07,27.88,42891.0,23.3367,23.9289,23.2337,23.9289,42891.0
2016-02-11 10:00:00,27.8,27.8,27.55,27.63,83723.0,23.8603,23.8603,23.6457,23.7144,83723.0
2016-02-11 10:30:00,27.62,27.71,27.56,27.57,52109.0,23.7058,23.783,23.6543,23.6629,52109.0
2016-02-11 11:00:00,27.56,27.69,27.56,27.61,91803.0,23.6543,23.7659,23.6543,23.6972,91803.0
2016-02-11 11:30:00,27.61,27.72,27.55,27.64,53674.0,23.6972,23.7916,23.6457,23.7229,53674.0
2016-02-11 12:00:00,27.63,27.9,27.63,27.83,18417.0,23.7144,23.9461,23.7144,23.886,18417.0
2016-02-11 12:30:00,27.79,27.97,27.75,27.92,12350.0,23.8517,24.0062,23.8174,23.9633,12350.0
2016-02-11 13:00:00,27.94,28.11,27.94,28.05,61258.0,23.9804,24.1263,23.9804,24.0748,61258.0
2016-02-11 13:30:00,28.03,28.06,27.93,28.04,36304.0,24.0577,24.0834,23.9719,24.0663,36304.0
2016-02-11 14:00:00,28.03,28.07,27.92,27.94,38376.0,24.0577,24.092,23.9633,23.9804,38376.0
2016-02-11 14:30:00,27.92,28.3,27.84,28.14,55430.0,23.9633,24.2894,23.8946,24.1521,55430.0
2016-02-11 15:00:00,28.17,28.21,28.04,28.2,171937.0,24.1778,24.2122,24.0663,24.2036,171937.0
2016-02-11 15:30:00,28.19,28.32,28.07,28.07,135155.0,24.195,24.3066,24.092,24.092,135155.0
2016-02-12 09:30:00,28.29,28.31,27.78,27.84,130312.0,24.2808,24.298,23.8431,23.8946,130312.0
2016-02-12 10:00:00,27.79,28.14,27.72,27.93,63358.0,23.8517,24.1521,23.7916,23.9719,63358.0
2016-02-12 10:30:00,27.92,28.01,27.7,27.8,133016.0,23.9633,24.0405,23.7744,23.8603,133016.0
2016-02-12 11:00:00,27.82,28.25,27.81,28.24,55608.0,23.8774,24.2465,23.8689,24.2379,55608.0
2016-02-12 11:30:00,28.27,28.36,28.21,28.26,40326.0,24.2637,24.3409,24.2122,24.2551,40326.0
2016-02-12 12:00:00,28.26,28.54,28.26,28.51,56776.0,24.2551,24.4954,24.2551,24.4697,56776.0
2016-02-12 12:30:00,28.49,28.5,28.06,28.07,240950.0,24.4525,24.4611,24.0834,24.092,240950.0
2016-02-12 13:00:00,28.07,28.2,27.98,28.03,67835.0,24.092,24.2036,24.0148,24.0577,67835.0
2016-02-12 13:30:00,28.02,28.1,27.96,28.06,31391.0,24.0491,24.1178,23.9976,24.0834,31391.0
2016-02-12 14:00:00,28.06,28.33,28.04,28.24,29030.0,24.0834,24.3152,24.0663,24.2379,29030.0
2016-02-12 14:30:00,28.24,28.34,28.21,28.29,19393.0,24.2379,24.3237,24.2122,24.2808,19393.0
2016-02-12 15:00:00,28.27,28.56,28.27,28.56,59303.0,24.2637,24.5126,24.2637,24.5126,59303.0
2016-02-12 15:30:00,28.56,28.59,28.49,28.57,191948.0,24.5126,24.5383,24.4525,24.5212,191948.0
2016-02-16 09:30:00,29.02,29.2,28.82,28.9,44993.0,24.9074,25.0619,24.7357,24.8044,44993.0
2016-02-16 10:00:00,28.9,29.0,28.81,28.99,46992.0,24.8044,24.8902,24.7271,24.8816,46992.0
2016-02-16 10:30:00,29.0,29.2,28.99,29.09,72185.0,24.8902,25.0619,24.8816,24.9675,72185.0
2016-02-16 11:00:00,29.09,29.11,28.86,29.03,39362.0,24.9675,24.9846,24.7701,24.916,39362.0
2016-02-16 11:30:00,29.04,29.12,29.01,29.07,60809.0,24.9245,24.9932,24.8988,24.9503,60809.0
2016-02-16 12:00:00,29.06,29.14,29.02,29.07,33710.0,24.9417,25.0104,24.9074,24.9503,33710.0
2016-02-16 12:30:00,29.05,29.12,28.95,28.99,37226.0,24.9331,24.9932,24.8473,24.8816,37226.0
2016-02-16 13:00:00,29.0,29.03,28.87,28.87,43512.0,24.8902,24.916,24.7786,24.7786,43512.0
2016-02-16 13:30:00,28.88,28.89,28.7,28.7,88967.0,24.7872,24.7958,24.6327,24.6327,88967.0
2016-02-16 14:00:00,28.71,28.95,28.66,28.88,47549.0,24.6413,24.8473,24.5984,24.7872,47549.0
2016-02-16 14:30:00,28.9,28.9,28.7,28.75,86442.0,24.8044,24.8044,24.6327,24.6756,86442.0
2016-02-16 15:00:00,28.75,29.08,28.74,29.08,129861.0,24.6756,24.9589,24.6671,24.9589,129861.0
2016-02-16 15:30:00,29.08,29.17,28.98,29.16,188947.0,24.9589,25.0361,24.873,25.0275,188947.0
2016-02-17 09:30:00,29.29,29.75,29.29,29.47,108582.0,25.1391,25.5339,25.1391,25.2936,108582.0
2016-02-17 10:00:00,29.5,29.97,29.44,29.89,144508.0,25.3194,25.7227,25.2679,25.6541,144508.0
2016-02-17 10:30:00,29.89,30.12,29.88,30.06,57111.0,25.6541,25.8515,25.6455,25.8,57111.0
2016-02-17 11:00:00,30.05,30.16,29.97,29.98,104147.0,25.7914,25.8858,25.7227,25.7313,104147.0
2016-02-17 11:30:00,30.0,30.02,29.78,29.91,34140.0,25.7485,25.7657,25.5597,25.6713,34140.0
2016-02-17 12:00:00,29.89,29.9,29.8,29.8,20608.0,25.6541,25.6627,25.5768,25.5768,20608.0
2016-02-17 12:30:00,29.82,29.84,29.7,29.73,12730.0,25.594,25.6112,25.491,25.5168,12730.0
2016-02-17 13:00:00,29.72,29.87,29.71,29.83,31689.0,25.5082,25.6369,25.4996,25.6026,31689.0
2016-02-17 13:30:00,29.82,29.82,29.69,29.75,45395.0,25.594,25.594,25.4824,25.5339,45395.0
2016-02-17 14:00:00,29.7,29.78,29.67,29.72,23363.0,25.491,25.5597,25.4653,25.5082,23363.0
2016-02-17 14:30:00,29.7,29.76,29.66,29.68,60008.0,25.491,25.5425,25.4567,25.4738,60008.0
2016-02-17 15:00:00,29.68,29.68,29.37,29.43,102942.0,25.4738,25.4738,25.2078,25.2593,102942.0
2016-02-17 15:30:00,29.43,29.49,29.33,29.47,158643.0,25.2593,25.3108,25.1734,25.2936,158643.0
2016-02-18 09:30:00,29.3,29.38,28.57,29.19,56194.0,25.1477,25.2164,24.5212,25.0533,56194.0
2016-02-18 10:00:00,29.18,29.27,29.02,29.26,97738.0,25.0447,25.122,24.9074,25.1134,97738.0
2016-02-18 10:30:00,29.27,29.35,29.11,29.28,57759.0,25.122,25.1906,24.9846,25.1305,57759.0
2016-02-18 11:00:00,29.27,29.27,29.08,29.14,38802.0,25.122,25.122,24.9589,25.0104,38802.0
2016-02-18 11:30:00,29.15,29.62,29.15,29.58,26070.0,25.019,25.4223,25.019,25.388,26070.0
2016-02-18 12:00:00,29.57,29.57,29.44,29.54,11074.0,25.3794,25.3794,25.2679,25.3537,11074.0
2016-02-18 12:30:00,29.53,29.61,29.47,29.57,23473.0,25.3451,25.4138,25.2936,25.3794,23473.0
2016-02-18 13:00:00,29.55,29.6,29.46,29.52,10873.0,25.3623,25.4052,25.285,25.3365,10873.0
2016-02-18 13:30:00,29.52,29.67,29.52,29.61,62221.0,25.3365,25.4653,25.3365,25.4138,62221.0
2016-02-18 14:00:00,29.61,29.67,29.54,29.56,22654.0,25.4138,25.4653,25.3537,25.3709,22654.0
2016-02-18 14:30:00,29.55,29.6,29.48,29.54,37787.0,25.3623,25.4052,25.3022,25.3537,37787.0
2016-02-18 15:00:00,29.54,29.58,29.48,29.5,24605.0,25.3537,25.388,25.3022,25.3194,24605.0
2016-02-18 15:30:00,29.49,29.5,29.29,29.37,167657.0,25.3108,25.3194,25.1391,25.2078,167657.0
2016-02-19 09:30:00,29.35,29.67,29.28,29.64,40007.0,25.1906,25.4653,25.1305,25.4395,40007.0
2016-02-19 10:00:00,29.62,29.82,29.51,29.63,33381.0,25.4223,25.594,25.3279,25.4309,33381.0
2016-02-19 10:30:00,29.64,29.7,29.43,29.55,29145.0,25.4395,25.491,25.2593,25.3623,29145.0
2016-02-19 11:00:00,29.54,29.72,29.48,29.7,22472.0,25.3537,25.5082,25.3022,25.491,22472.0
2016-02-19 11:30:00,29.71,29.84,29.63,29.64,35640.0,25.4996,25.6112,25.4309,25.4395,35640.0
2016-02-19 12:00:00,29.64,29.73,29.59,29.73,36466.0,25.4395,25.5168,25.3966,25.5168,36466.0
2016-02-19 12:30:00,29.72,29.79,29.69,29.79,13975.0,25.5082,25.5683,25.4824,25.5683,13975.0
2016-02-19 13:00:00,29.78,29.83,29.76,29.79,15657.0,25.5597,25.6026,25.5425,25.5683,15657.0
2016-02-19 13:30:00,29.79,29.82,29.74,29.78,31023.0,25.5683,25.594,25.5253,25.5597,31023.0
2016-02-19 14:00:00,29.79,29.86,29.73,29.75,24516.0,25.5683,25.6283,25.5168,25.5339,24516.0
2016-02-19 14:30:00,29.75,29.78,29.7,29.71,40141.0,25.5339,25.5597,25.491,25.4996,40141.0
2016-02-19 15:00:00,29.72,29.78,29.72,29.78,24629.0,25.5082,25.5597,25.5082,25.5597,24629.0
2016-02-19 15:30:00,29.78,29.84,29.75,29.83,101860.0,25.5597,25.6112,25.5339,25.6026,101860.0
2016-02-22 09:30:00,29.96,30.37,29.88,30.35,42807.0,25.7142,26.0661,25.6455,26.0489,42807.0
2016-02-22 10:00:00,30.35,30.69,30.3,30.48,53438.0,26.0489,26.3407,26.006,26.1605,53438.0
2016-02-22 10:30:00,30.51,30.76,30.51,30.72,62582.0,26.1862,26.4008,26.1862,26.3665,62582.0
2016-02-22 11:00:00,30.71,30.72,30.53,30.7,49794.0,26.3579,26.3665,26.2034,26.3493,49794.0
2016-02-22 11:30:00,30.7,30.86,30.69,30.79,53403.0,26.3493,26.4866,26.3407,26.4265,53403.0
2016-02-22 12:00:00,30.79,30.79,30.65,30.66,31664.0,26.4265,26.4265,26.3064,26.315,31664.0
2016-02-22 12:30:00,30.66,30.77,30.66,30.7,34605.0,26.315,26.4094,26.315,26.3493,34605.0
2016-02-22 13:00:00,30.7,30.9,30.7,30.9,38608.0,26.3493,26.521,26.3493,26.521,38608.0
2016-02-22 13:30:00,30.9,30.94,30.84,30.89,45644.0,26.521,26.5553,26.4695,26.5124,45644.0
2016-02-22 14:00:00,30.89,31.06,30.86,31.05,66380.0,26.5124,26.6583,26.4866,26.6497,66380.0
2016-02-22 14:30:00,31.06,31.06,30.75,30.75,84855.0,26.6583,26.6583,26.3922,26.3922,84855.0
2016-02-22 15:00:00,30.76,30.81,30.64,30.79,89592.0,26.4008,26.4437,26.2978,26.4265,89592.0
2016-02-22 15:30:00,30.78,30.8,30.62,30.71,204113.0,26.418,26.4351,26.2806,26.3579,204113.0
2016-02-23 09:30:00,30.49,30.89,30.19,30.64,71379.0,26.1691,26.5124,25.9116,26.2978,71379.0
2016-02-23 10:00:00,30.69,30.76,30.43,30.74,36435.0,26.3407,26.4008,26.1176,26.3836,36435.0
2016-02-23 10:30:00,30.77,30.77,30.55,30.67,26642.0,26.4094,26.4094,26.2206,26.3235,26642.0
2016-02-23 11:00:00,30.68,30.69,30.48,30.5,32989.0,26.3321,26.3407,26.1605,26.1776,32989.0
2016-02-23 11:30:00,30.5,30.75,30.49,30.54,33209.0,26.1776,26.3922,26.1691,26.212,33209.0
2016-02-23 12:00:00,30.56,30.79,30.43,30.79,44109.0,26.2291,26.4265,26.1176,26.4265,44109.0
2016-02-23 12:30:00,30.81,30.97,30.81,30.91,43396.0,26.4437,26.581,26.4437,26.5295,43396.0
2016-02-23 13:00:00,30.91,30.95,30.71,30.74,43595.0,26.5295,26.5639,26.3579,26.3836,43595.0
2016-02-23 13:30:00,30.72,30.73,30.47,30.57,31970.0,26.3665,26.375,26.1519,26.2377,31970.0
2016-02-23 14:00:00,30.55,30.7,30.55,30.66,36499.0,26.2206,26.3493,26.2206,26.315,36499.0
2016-02-23 14:30:00,30.65,30.65,30.53,30.61,54709.0,26.3064,26.3064,26.2034,26.272,54709.0
2016-02-23 15:00:00,30.61,30.63,30.44,30.53,76275.0,26.272,26.2892,26.1261,26.2034,76275.0
2016-02-23 15:30:00,30.53,30.84,30.53,30.68,304469.0,26.2034,26.4695,26.2034,26.3321,304469.0
2016-02-24 09:30:00,31.07,31.59,30.02,30.92,140831.0,26.6669,27.1132,25.7657,26.5381,140831.0
2016-02-24 10:00:00,30.9,30.93,30.59,30.64,60306.0,26.521,26.5467,26.2549,26.2978,60306.0
2016-02-24 10:30:00,30.68,31.3,30.64,31.02,89200.0,26.3321,26.8643,26.2978,26.6239,89200.0
2016-02-24 11:00:00,31.02,31.3,31.02,31.27,28424.0,26.6239,26.8643,26.6239,26.8385,28424.0
2016-02-24 11:30:00,31.23,31.53,31.04,31.48,47699.0,26.8042,27.0617,26.6411,27.0188,47699.0
2016-02-24 12:00:00,31.5,31.57,31.26,31.32,33585.0,27.0359,27.096,26.8299,26.8814,33585.0
2016-02-24 12:30:00,31.33,31.36,31.14,31.14,34665.0,26.89,26.9158,26.7269,26.7269,34665.0
2016-02-24 13:00:00,31.14,31.48,31.05,31.34,37547.0,26.7269,27.0188,26.6497,26.8986,37547.0
2016-02-24 13:30:00,31.36,31.38,31.21,31.24,39528.0,26.9158,26.9329,26.787,26.8128,39528.0
2016-02-24 14:00:00,31.24,31.45,31.17,31.44,66672.0,26.8128,26.993,26.7527,26.9844,66672.0
2016-02-24 14:30:00,31.45,31.51,31.2,31.21,31574.0,26.993,27.0445,26.7784,26.787,31574.0
2016-02-24 15:00:00,31.22,31.65,31.22,31.63,53341.0,26.7956,27.1647,26.7956,27.1475,53341.0
2016-02-24 15:30:00,31.63,31.63,31.47,31.57,195152.0,27.1475,27.1475,27.0102,27.096,195152.0
2016-02-25 09:30:00,31.61,31.75,31.0,31.03,28378.0,27.1303,27.2505,26.6068,26.6325,28378.0
2016-02-25 10:00:00,30.98,31.37,30.89,31.19,34294.0,26.5896,26.9243,26.5124,26.7699,34294.0
2016-02-25 10:30:00,31.17,31.29,31.09,31.15,34065.0,26.7527,26.8557,26.684,26.7355,34065.0
2016-02-25 11:00:00,31.14,31.21,31.0,31.2,26056.0,26.7269,26.787,26.6068,26.7784,26056.0
2016-02-25 11:30:00,31.21,31.37,31.16,31.23,31945.0,26.787,26.9243,26.7441,26.8042,31945.0
2016-02-25 12:00:00,31.21,31.3,31.12,31.15,31932.0,26.787,26.8643,26.7098,26.7355,31932.0
2016-02-25 12:30:00,31.17,31.28,31.13,31.25,26771.0,26.7527,26.8471,26.7184,26.8214,26771.0
2016-02-25 13:00:00,31.25,31.29,31.2,31.24,28260.0,26.8214,26.8557,26.7784,26.8128,28260.0
2016-02-25 13:30:00,31.24,31.44,31.24,31.32,34569.0,26.8128,26.9844,26.8128,26.8814,34569.0
2016-02-25 14:00:00,31.32,31.42,31.29,31.37,31994.0,26.8814,26.9673,26.8557,26.9243,31994.0
2016-02-25 14:30:00,31.37,31.42,31.22,31.29,48553.0,26.9243,26.9673,26.7956,26.8557,48553.0
2016-02-25 15:00:00,31.29,31.58,31.25,31.48,78438.0,26.8557,27.1046,26.8214,27.0188,78438.0
2016-02-25 15:30:00,31.48,31.64,31.45,31.5,178896.0,27.0188,27.1561,26.993,27.0359,178896.0
2016-02-26 09:30:00,31.72,32.5,31.72,32.26,138646.0,27.2247,27.8942,27.2247,27.6882,138646.0
2016-02-26 10:00:00,32.24,32.24,31.78,31.95,121237.0,27.6711,27.6711,27.2762,27.4221,121237.0
2016-02-26 10:30:00,31.96,32.31,31.96,32.25,146543.0,27.4307,27.7311,27.4307,27.6796,146543.0
2016-02-26 11:00:00,32.27,32.45,32.17,32.35,101788.0,27.6968,27.8513,27.611,27.7655,101788.0
2016-02-26 11:30:00,32.35,32.44,32.28,32.36,51232.0,27.7655,27.8427,27.7054,27.774,51232.0
2016-02-26 12:00:00,32.34,32.44,32.22,32.36,61646.0,27.7569,27.8427,27.6539,27.774,61646.0
2016-02-26 12:30:00,32.35,32.41,32.31,32.32,31278.0,27.7655,27.817,27.7311,27.7397,31278.0
2016-02-26 13:00:00,32.32,32.42,32.24,32.33,39272.0,27.7397,27.8255,27.6711,27.7483,39272.0
2016-02-26 13:30:00,32.33,32.46,32.32,32.46,54501.0,27.7483,27.8599,27.7397,27.8599,54501.0
2016-02-26 14:00:00,32.46,32.58,32.36,32.55,78400.0,27.8599,27.9629,27.774,27.9371,78400.0
2016-02-26 14:30:00,32.55,32.94,32.55,32.8,178992.0,27.9371,28.2718,27.9371,28.1517,178992.0
2016-02-26 15:00:00,32.8,33.0,32.75,32.88,245295.0,28.1517,28.3233,28.1088,28.2204,245295.0
2016-02-26 15:30:00,32.88,33.01,32.83,33.0,271284.0,28.2204,28.3319,28.1774,28.3233,271284.0
2016-02-29 09:30:00,33.09,33.57,32.99,33.2,106361.0,28.4006,28.8126,28.3148,28.495,106361.0
2016-02-29 10:00:00,33.18,33.27,32.63,32.69,194669.0,28.4778,28.5551,28.0058,28.0573,194669.0
2016-02-29 10:30:00,32.7,33.22,32.7,33.08,79481.0,28.0659,28.5122,28.0659,28.392,79481.0
2016-02-29 11:00:00,33.09,33.17,32.96,32.98,98520.0,28.4006,28.4693,28.289,28.3062,98520.0
2016-02-29 11:30:00,32.99,33.16,32.98,33.06,65254.0,28.3148,28.4607,28.3062,28.3748,65254.0
2016-02-29 12:00:00,33.05,33.18,33.03,33.18,69728.0,28.3663,28.4778,28.3491,28.4778,69728.0
2016-02-29 12:30:00,33.18,33.22,33.1,33.14,27145.0,28.4778,28.5122,28.4092,28.4435,27145.0
2016-02-29 13:00:00,33.14,33.16,33.07,33.14,26606.0,28.4435,28.4607,28.3834,28.4435,26606.0
2016-02-29 13:30:00,33.12,33.24,33.09,33.2,42405.0,28.4263,28.5293,28.4006,28.495,42405.0
2016-02-29 14:00:00,33.22,33.22,33.1,33.12,49594.0,28.5122,28.5122,28.4092,28.4263,49594.0
2016-02-29 14:30:00,33.12,33.16,33.04,33.09,116033.0,28.4263,28.4607,28.3577,28.4006,116033.0
2016-02-29 15:00:00,33.09,33.13,32.97,33.09,105373.0,28.4006,28.4349,28.2976,28.4006,105373.0
2016-02-29 15:30:00,33.08,33.2,33.07,33.09,295275.0,28.392,28.495,28.3834,28.4006,295275.0
2016-03-01 09:30:00,33.35,33.87,32.83,33.79,76879.0,28.6237,29.0701,28.1774,29.0014,76879.0
2016-03-01 10:00:00,33.77,33.94,33.68,33.87,58074.0,28.9842,29.1301,28.907,29.0701,58074.0
2016-03-01 10:30:00,33.86,33.94,33.74,33.75,102220.0,29.0615,29.1301,28.9585,28.9671,102220.0
2016-03-01 11:00:00,33.76,33.85,33.64,33.73,154473.0,28.9756,29.0529,28.8726,28.9499,154473.0
2016-03-01 11:30:00,33.72,33.84,33.6,33.65,98257.0,28.9413,29.0443,28.8383,28.8812,98257.0
2016-03-01 12:00:00,33.65,33.85,33.6,33.72,115749.0,28.8812,29.0529,28.8383,28.9413,115749.0
2016-03-01 12:30:00,33.74,33.75,33.62,33.62,64649.0,28.9585,28.9671,28.8555,28.8555,64649.0
2016-03-01 13:00:00,33.61,33.68,33.45,33.68,88217.0,28.8469,28.907,28.7096,28.907,88217.0
2016-03-01 13:30:00,33.68,33.7,33.55,33.67,134948.0,28.907,28.9241,28.7954,28.8984,134948.0
2016-03-01 14:00:00,33.67,33.69,33.59,33.66,63818.0,28.8984,28.9156,28.8297,28.8898,63818.0
2016-03-01 14:30:00,33.67,33.78,33.62,33.71,124217.0,28.8984,28.9928,28.8555,28.9327,124217.0
2016-03-01 15:00:00,33.71,33.76,33.68,33.71,112940.0,28.9327,28.9756,28.907,28.9327,112940.0
2016-03-01 15:30:00,33.7,33.89,33.66,33.88,312793.0,28.9241,29.0872,28.8898,29.0786,312793.0
2016-03-02 09:30:00,33.65,33.9,33.08,33.18,72137.0,28.8812,29.0958,28.392,28.4778,72137.0
2016-03-02 10:00:00,33.16,33.26,33.02,33.15,45041.0,28.4607,28.5465,28.3405,28.4521,45041.0
2016-03-02 10:30:00,33.14,33.15,32.86,33.04,69086.0,28.4435,28.4521,28.2032,28.3577,69086.0
2016-03-02 11:00:00,33.03,33.05,32.62,32.64,65854.0,28.3491,28.3663,27.9972,28.0144,65854.0
2016-03-02 11:30:00,32.64,32.74,32.25,32.25,77026.0,28.0144,28.1002,27.6796,27.6796,77026.0
2016-03-02 12:00:00,32.22,32.37,32.12,32.36,60596.0,27.6539,27.7826,27.5681,27.774,60596.0
2016-03-02 12:30:00,32.36,32.49,32.22,32.47,30691.0,27.774,27.8856,27.6539,27.8685,30691.0
2016-03-02 13:00:00,32.47,32.64,32.46,32.5,35304.0,27.8685,28.0144,27.8599,27.8942,35304.0
2016-03-02 13:30:00,32.51,32.52,32.43,32.43,44524.0,27.9028,27.9114,27.8341,27.8341,44524.0
2016-03-02 14:00:00,32.43,32.45,32.34,32.43,68490.0,27.8341,27.8513,27.7569,27.8341,68490.0
2016-03-02 14:30:00,32.43,32.44,32.38,32.38,54351.0,27.8341,27.8427,27.7912,27.7912,54351.0
2016-03-02 15:00:00,32.37,32.37,32.28,32.29,69611.0,27.7826,27.7826,27.7054,27.714,69611.0
2016-03-02 15:30:00,32.3,32.41,32.25,32.4,230872.0,27.7225,27.817,27.6796,27.8084,230872.0
2016-03-03 09:30:00,31.52,32.21,31.5,32.12,90432.0,27.2779,27.875,27.2606,27.7972,90432.0
2016-03-03 10:00:00,32.14,32.23,32.04,32.15,108542.0,27.8145,27.8924,27.7279,27.8231,108542.0
2016-03-03 10:30:00,32.15,32.28,32.13,32.2,55014.0,27.8231,27.9356,27.8058,27.8664,55014.0
2016-03-03 11:00:00,32.21,32.32,32.16,32.16,38277.0,27.875,27.9702,27.8318,27.8318,38277.0
2016-03-03 11:30:00,32.15,32.24,32.09,32.12,53589.0,27.8231,27.901,27.7712,27.7972,53589.0
2016-03-03 12:00:00,32.11,32.13,32.0,32.05,106466.0,27.7885,27.8058,27.6933,27.7366,106466.0
2016-03-03 12:30:00,32.05,32.09,32.0,32.03,76372.0,27.7366,27.7712,27.6933,27.7193,76372.0
2016-03-03 13:00:00,32.02,32.03,31.92,31.92,97334.0,27.7106,27.7193,27.6241,27.6241,97334.0
2016-03-03 13:30:00,31.93,32.25,31.92,32.24,238979.0,27.6327,27.9097,27.6241,27.901,238979.0
2016-03-03 14:00:00,32.25,32.61,32.24,32.53,59817.0,27.9097,28.2212,27.901,28.152,59817.0
2016-03-03 14:30:00,32.53,32.59,32.44,32.47,44867.0,28.152,28.2039,28.0741,28.1001,44867.0
2016-03-03 15:00:00,32.47,32.69,32.47,32.59,72808.0,28.1001,28.2904,28.1001,28.2039,72808.0
2016-03-03 15:30:00,32.6,32.6,32.48,32.51,193928.0,28.2126,28.2126,28.1087,28.1347,193928.0
2016-03-04 09:30:00,32.63,34.11,31.97,33.54,190049.0,28.2385,29.5193,27.6673,29.026,190049.0
2016-03-04 10:00:00,33.5,34.05,33.29,33.95,88785.0,28.9914,29.4674,28.8097,29.3809,88785.0
2016-03-04 10:30:00,33.93,34.04,33.5,33.57,58110.0,29.3636,29.4588,28.9914,29.052,58110.0
2016-03-04 11:00:00,33.6,33.78,33.31,33.4,93764.0,29.078,29.2337,28.827,28.9049,93764.0
2016-03-04 11:30:00,33.37,33.42,33.16,33.26,68327.0,28.8789,28.9222,28.6972,28.7837,68327.0
2016-03-04 12:00:00,33.28,33.32,32.96,32.97,59735.0,28.801,28.8357,28.5241,28.5328,59735.0
2016-03-04 12:30:00,32.98,33.04,32.87,32.93,50406.0,28.5414,28.5933,28.4462,28.4981,50406.0
2016-03-04 13:00:00,32.97,33.08,32.84,32.98,82557.0,28.5328,28.628,28.4203,28.5414,82557.0
2016-03-04 13:30:00,32.98,33.03,32.92,32.95,47567.0,28.5414,28.5847,28.4895,28.5154,47567.0
2016-03-04 14:00:00,32.95,32.99,32.88,32.93,50760.0,28.5154,28.5501,28.4549,28.4981,50760.0
2016-03-04 14:30:00,32.91,32.96,32.78,32.79,59740.0,28.4808,28.5241,28.3683,28.377,59740.0
2016-03-04 15:00:00,32.78,32.82,32.71,32.78,116104.0,28.3683,28.4029,28.3077,28.3683,116104.0
2016-03-04 15:30:00,32.8,32.96,32.75,32.95,278552.0,28.3856,28.5241,28.3424,28.5154,278552.0
2016-03-07 09:30:00,32.67,33.14,32.53,33.12,27191.0,28.2731,28.6799,28.152,28.6626,27191.0
2016-03-07 10:00:00,33.09,33.15,32.95,32.97,44282.0,28.6366,28.6885,28.5154,28.5328,44282.0
2016-03-07 10:30:00,32.96,33.08,32.9,32.92,66137.0,28.5241,28.628,28.4722,28.4895,66137.0
2016-03-07 11:00:00,32.93,33.2,32.9,33.11,75012.0,28.4981,28.7318,28.4722,28.6539,75012.0
2016-03-07 11:30:00,33.11,33.23,32.99,33.23,35482.0,28.6539,28.7578,28.5501,28.7578,35482.0
2016-03-07 12:00:00,33.25,33.29,33.11,33.11,23885.0,28.7751,28.8097,28.6539,28.6539,23885.0
2016-03-07 12:30:00,33.12,33.15,33.11,33.12,12242.0,28.6626,28.6885,28.6539,28.6626,12242.0
2016-03-07 13:00:00,33.13,33.13,32.98,32.99,26588.0,28.6712,28.6712,28.5414,28.5501,26588.0
2016-03-07 13:30:00,32.99,33.08,32.93,33.03,23867.0,28.5501,28.628,28.4981,28.5847,23867.0
2016-03-07 14:00:00,33.01,33.04,32.92,32.95,26915.0,28.5674,28.5933,28.4895,28.5154,26915.0
2016-03-07 14:30:00,32.95,32.99,32.93,32.99,30076.0,28.5154,28.5501,28.4981,28.5501,30076.0
2016-03-07 15:00:00,32.99,33.2,32.93,33.16,118136.0,28.5501,28.7318,28.4981,28.6972,118136.0
2016-03-07 15:30:00,33.17,33.3,33.11,33.3,129783.0,28.7058,28.8183,28.6539,28.8183,129783.0
2016-03-08 09:30:00,33.27,33.69,33.19,33.59,46838.0,28.7924,29.1559,28.7231,29.0693,46838.0
2016-03-08 10:00:00,33.58,33.67,33.34,33.35,53588.0,29.0607,29.1385,28.853,28.8616,53588.0
2016-03-08 10:30:00,33.35,33.49,33.34,33.39,41580.0,28.8616,28.9828,28.853,28.8962,41580.0
2016-03-08 11:00:00,33.42,33.71,33.42,33.7,68081.0,28.9222,29.1732,28.9222,29.1645,68081.0
2016-03-08 11:30:00,33.72,33.8,33.61,33.72,36488.0,29.1818,29.2511,29.0866,29.1818,36488.0
2016-03-08 12:00:00,33.72,33.88,33.7,33.83,42072.0,29.1818,29.3203,29.1645,29.277,42072.0
2016-03-08 12:30:00,33.84,33.85,33.72,33.77,26764.0,29.2857,29.2943,29.1818,29.2251,26764.0
2016-03-08 13:00:00,33.77,33.98,33.75,33.92,41690.0,29.2251,29.4068,29.2078,29.3549,41690.0
2016-03-08 13:30:00,33.91,33.91,33.78,33.78,25585.0,29.3462,29.3462,29.2337,29.2337,25585.0
2016-03-08 14:00:00,33.77,33.84,33.73,33.79,32880.0,29.2251,29.2857,29.1905,29.2424,32880.0
2016-03-08 14:30:00,33.78,33.85,33.75,33.77,50606.0,29.2337,29.2943,29.2078,29.2251,50606.0
2016-03-08 15:00:00,33.77,33.78,33.59,33.59,57784.0,29.2251,29.2337,29.0693,29.0693,57784.0
2016-03-08 15:30:00,33.58,33.59,33.48,33.52,138391.0,29.0607,29.0693,28.9741,29.0087,138391.0
2016-03-09 09:30:00,33.68,33.89,33.45,33.55,33909.0,29.1472,29.3289,28.9482,29.0347,33909.0
2016-03-09 10:00:00,33.56,33.62,33.49,33.59,17518.0,29.0434,29.0953,28.9828,29.0693,17518.0
2016-03-09 10:30:00,33.59,33.62,33.22,33.34,31592.0,29.0693,29.0953,28.7491,28.853,31592.0
2016-03-09 11:00:00,33.35,33.46,33.32,33.42,24371.0,28.8616,28.9568,28.8357,28.9222,24371.0
2016-03-09 11:30:00,33.42,33.62,33.38,33.58,18201.0,28.9222,29.0953,28.8876,29.0607,18201.0
2016-03-09 12:00:00,33.59,33.6,33.34,33.34,10540.0,29.0693,29.078,28.853,28.853,10540.0
2016-03-09 12:30:00,33.38,33.43,33.18,33.2,22325.0,28.8876,28.9308,28.7145,28.7318,22325.0
2016-03-09 13:00:00,33.21,33.45,33.18,33.45,17301.0,28.7405,28.9482,28.7145,28.9482,17301.0
2016-03-09 13:30:00,33.43,33.55,33.43,33.51,19434.0,28.9308,29.0347,28.9308,29.0001,19434.0
2016-03-09 14:00:00,33.5,33.55,33.47,33.5,20349.0,28.9914,29.0347,28.9655,28.9914,20349.0
2016-03-09 14:30:00,33.49,33.52,33.41,33.45,24290.0,28.9828,29.0087,28.9135,28.9482,24290.0
2016-03-09 15:00:00,33.46,33.51,33.38,33.43,27504.0,28.9568,29.0001,28.8876,28.9308,27504.0
2016-03-09 15:30:00,33.42,33.42,33.3,33.39,142529.0,28.9222,28.9222,28.8183,28.8962,142529.0
2016-03-10 09:30:00,33.63,33.74,33.43,33.6,22818.0,29.1039,29.1991,28.9308,29.078,22818.0
2016-03-10 10:00:00,33.62,33.67,33.5,33.58,20853.0,29.0953,29.1385,28.9914,29.0607,20853.0
2016-03-10 10:30:00,33.58,33.62,33.43,33.54,10962.0,29.0607,29.0953,28.9308,29.026,10962.0
2016-03-10 11:00:00,33.54,33.63,33.43,33.44,20098.0,29.026,29.1039,28.9308,28.9395,20098.0
2016-03-10 11:30:00,33.44,33.52,33.34,33.45,21983.0,28.9395,29.0087,28.853,28.9482,21983.0
2016-03-10 12:00:00,33.45,33.5,33.38,33.4,20567.0,28.9482,28.9914,28.8876,28.9049,20567.0
2016-03-10 12:30:00,33.4,33.4,33.23,33.38,14311.0,28.9049,28.9049,28.7578,28.8876,14311.0
2016-03-10 13:00:00,33.38,33.53,33.3,33.53,19005.0,28.8876,29.0174,28.8183,29.0174,19005.0
2016-03-10 13:30:00,33.51,33.7,33.51,33.67,74246.0,29.0001,29.1645,29.0001,29.1385,74246.0
2016-03-10 14:00:00,33.68,33.86,33.59,33.86,36690.0,29.1472,29.303,29.0693,29.303,36690.0
2016-03-10 14:30:00,33.86,33.99,33.8,33.8,35075.0,29.303,29.4155,29.2511,29.2511,35075.0
2016-03-10 15:00:00,33.81,33.82,33.67,33.8,46507.0,29.2597,29.2684,29.1385,29.2511,46507.0
2016-03-10 15:30:00,33.8,33.87,33.75,33.83,305637.0,29.2511,29.3116,29.2078,29.277,305637.0
2016-03-11 09:30:00,34.06,34.36,34.03,34.21,47679.0,29.4761,29.7357,29.4501,29.6059,47679.0
2016-03-11 10:00:00,34.22,34.26,33.95,34.11,75513.0,29.6145,29.6491,29.3809,29.5193,75513.0
2016-03-11 10:30:00,34.09,34.36,34.09,34.28,25587.0,29.502,29.7357,29.502,29.6665,25587.0
2016-03-11 11:00:00,34.31,34.35,34.09,34.15,53315.0,29.6924,29.727,29.502,29.5539,53315.0
2016-03-11 11:30:00,34.16,34.21,34.06,34.16,14400.0,29.5626,29.6059,29.4761,29.5626,14400.0
2016-03-11 12:00:00,34.15,34.25,34.11,34.23,17123.0,29.5539,29.6405,29.5193,29.6232,17123.0
2016-03-11 12:30:00,34.24,34.26,34.13,34.23,27424.0,29.6318,29.6491,29.5366,29.6232,27424.0
2016-03-11 13:00:00,34.22,34.36,34.2,34.36,19917.0,29.6145,29.7357,29.5972,29.7357,19917.0
2016-03-11 13:30:00,34.38,34.5,34.37,34.5,28499.0,29.753,29.8568,29.7443,29.8568,28499.0
2016-03-11 14:00:00,34.5,34.55,34.45,34.51,24401.0,29.8568,29.9001,29.8136,29.8655,24401.0
2016-03-11 14:30:00,34.5,34.54,34.45,34.46,34430.0,29.8568,29.8915,29.8136,29.8222,34430.0
2016-03-11 15:00:00,34.45,34.66,34.45,34.66,49907.0,29.8136,29.9953,29.8136,29.9953,49907.0
2016-03-11 15:30:00,34.66,34.72,34.64,34.69,111094.0,29.9953,30.0472,29.978,30.0213,111094.0
2016-03-14 09:30:00,34.57,34.95,34.57,34.76,39642.0,29.9174,30.2463,29.9174,30.0819,39642.0
2016-03-14 10:00:00,34.76,34.95,34.69,34.9,26302.0,30.0819,30.2463,30.0213,30.203,26302.0
2016-03-14 10:30:00,34.92,35.1,34.92,35.04,58283.0,30.2203,30.3761,30.2203,30.3242,58283.0
2016-03-14 11:00:00,35.04,35.15,35.01,35.14,21747.0,30.3242,30.4194,30.2982,30.4107,21747.0
2016-03-14 11:30:00,35.14,35.28,35.13,35.22,37971.0,30.4107,30.5319,30.4021,30.4799,37971.0
2016-03-14 12:00:00,35.22,35.32,35.2,35.3,56356.0,30.4799,30.5665,30.4626,30.5492,56356.0
2016-03-14 12:30:00,35.3,35.36,35.3,35.34,28323.0,30.5492,30.6011,30.5492,30.5838,28323.0
2016-03-14 13:00:00,35.33,35.37,35.18,35.18,29694.0,30.5751,30.6098,30.4453,30.4453,29694.0
2016-03-14 13:30:00,35.19,35.37,35.18,35.27,65902.0,30.454,30.6098,30.4453,30.5232,65902.0
2016-03-14 14:00:00,35.25,35.26,35.15,35.18,37348.0,30.5059,30.5146,30.4194,30.4453,37348.0
2016-03-14 14:30:00,35.19,35.37,35.15,35.35,62558.0,30.454,30.6098,30.4194,30.5924,62558.0
2016-03-14 15:00:00,35.35,35.36,35.26,35.27,64088.0,30.5924,30.6011,30.5146,30.5232,64088.0
2016-03-14 15:30:00,35.28,35.28,35.19,35.21,207451.0,30.5319,30.5319,30.454,30.4713,207451.0
2016-03-15 09:30:00,34.97,35.1,34.46,34.46,44504.0,30.2636,30.3761,29.8222,29.8222,44504.0
2016-03-15 10:00:00,34.46,34.54,34.33,34.48,59072.0,29.8222,29.8915,29.7097,29.8395,59072.0
2016-03-15 10:30:00,34.49,34.62,34.4,34.58,117414.0,29.8482,29.9607,29.7703,29.9261,117414.0
2016-03-15 11:00:00,34.59,34.68,34.5,34.55,82218.0,29.9347,30.0126,29.8568,29.9001,82218.0
2016-03-15 11:30:00,34.58,34.62,34.36,34.36,29215.0,29.9261,29.9607,29.7357,29.7357,29215.0
2016-03-15 12:00:00,34.36,34.59,34.35,34.59,37274.0,29.7357,29.9347,29.727,29.9347,37274.0
2016-03-15 12:30:00,34.59,34.7,34.57,34.61,67313.0,29.9347,30.0299,29.9174,29.952,67313.0
2016-03-15 13:00:00,34.61,34.78,34.46,34.77,92330.0,29.952,30.0992,29.8222,30.0905,92330.0
2016-03-15 13:30:00,34.78,34.89,34.69,34.78,67490.0,30.0992,30.1944,30.0213,30.0992,67490.0
2016-03-15 14:00:00,34.78,34.87,34.73,34.75,62230.0,30.0992,30.177,30.0559,30.0732,62230.0
2016-03-15 14:30:00,34.74,34.87,34.71,34.86,68299.0,30.0645,30.177,30.0386,30.1684,68299.0
2016-03-15 15:00:00,34.86,34.99,34.75,34.97,57225.0,30.1684,30.2809,30.0732,30.2636,57225.0
2016-03-15 15:30:00,34.98,35.06,34.96,35.06,233590.0,30.2722,30.3415,30.2549,30.3415,233590.0
2016-03-16 09:30:00,34.89,35.48,34.89,35.36,69384.0,30.1944,30.705,30.1944,30.6011,69384.0
2016-03-16 10:00:00,35.32,35.61,35.32,35.57,57770.0,30.5665,30.8175,30.5665,30.7828,57770.0
2016-03-16 10:30:00,35.58,35.58,35.41,35.47,70207.0,30.7915,30.7915,30.6444,30.6963,70207.0
2016-03-16 11:00:00,35.48,35.63,35.33,35.48,107636.0,30.705,30.8348,30.5751,30.705,107636.0
2016-03-16 11:30:00,35.47,35.48,35.21,35.28,42296.0,30.6963,30.705,30.4713,30.5319,42296.0
2016-03-16 12:00:00,35.27,35.45,35.24,35.35,34837.0,30.5232,30.679,30.4973,30.5924,34837.0
2016-03-16 12:30:00,35.36,35.38,35.26,35.3,30950.0,30.6011,30.6184,30.5146,30.5492,30950.0
2016-03-16 13:00:00,35.28,35.32,35.21,35.21,28141.0,30.5319,30.5665,30.4713,30.4713,28141.0
2016-03-16 13:30:00,35.19,35.34,35.17,35.3,18767.0,30.454,30.5838,30.4367,30.5492,18767.0
2016-03-16 14:00:00,35.3,35.56,35.3,35.43,101420.0,30.5492,30.7742,30.5492,30.6617,101420.0
2016-03-16 14:30:00,35.42,35.6,35.4,35.4,54852.0,30.653,30.8088,30.6357,30.6357,54852.0
2016-03-16 15:00:00,35.4,35.5,35.35,35.4,33932.0,30.6357,30.7223,30.5924,30.6357,33932.0
2016-03-16 15:30:00,35.4,35.44,35.37,35.41,178092.0,30.6357,30.6703,30.6098,30.6444,178092.0
2016-03-17 09:30:00,34.99,35.38,34.83,35.32,53178.0,30.2809,30.6184,30.1424,30.5665,53178.0
2016-03-17 10:00:00,35.35,35.49,35.32,35.43,78964.0,30.5924,30.7136,30.5665,30.6617,78964.0
2016-03-17 10:30:00,35.45,35.62,35.37,35.5,38609.0,30.679,30.8261,30.6098,30.7223,38609.0
2016-03-17 11:00:00,35.48,35.54,35.38,35.52,44699.0,30.705,30.7569,30.6184,30.7396,44699.0
2016-03-17 11:30:00,35.52,35.62,35.52,35.58,40052.0,30.7396,30.8261,30.7396,30.7915,40052.0
2016-03-17 12:00:00,35.57,35.63,35.56,35.62,42036.0,30.7828,30.8348,30.7742,30.8261,42036.0
2016-03-17 12:30:00,35.63,35.66,35.54,35.54,41740.0,30.8348,30.8607,30.7569,30.7569,41740.0
2016-03-17 13:00:00,35.55,35.57,35.31,35.51,73267.0,30.7655,30.7828,30.5578,30.7309,73267.0
2016-03-17 13:30:00,35.52,35.55,35.49,35.5,89599.0,30.7396,30.7655,30.7136,30.7223,89599.0
2016-03-17 14:00:00,35.49,35.51,35.41,35.44,80986.0,30.7136,30.7309,30.6444,30.6703,80986.0
2016-03-17 14:30:00,35.45,35.55,35.39,35.48,112072.0,30.679,30.7655,30.6271,30.705,112072.0
2016-03-17 15:00:00,35.48,35.61,35.46,35.61,60937.0,30.705,30.8175,30.6876,30.8175,60937.0
2016-03-17 15:30:00,35.61,35.62,35.55,35.59,121255.0,30.8175,30.8261,30.7655,30.8001,121255.0
2016-03-18 09:30:00,35.49,36.14,35.37,36.0,245090.0,30.7136,31.2761,30.6098,31.155,245090.0
2016-03-18 10:00:00,36.0,36.12,35.94,35.96,78242.0,31.155,31.2588,31.103,31.1204,78242.0
2016-03-18 10:30:00,35.95,36.36,35.95,36.3,42079.0,31.1117,31.4665,31.1117,31.4146,42079.0
2016-03-18 11:00:00,36.31,36.37,36.23,36.28,40025.0,31.4232,31.4752,31.354,31.3973,40025.0
2016-03-18 11:30:00,36.28,36.4,36.27,36.3,29777.0,31.3973,31.5011,31.3886,31.4146,29777.0
2016-03-18 12:00:00,36.29,36.35,36.22,36.28,22525.0,31.4059,31.4579,31.3454,31.3973,22525.0
2016-03-18 12:30:00,36.28,36.3,36.19,36.3,23209.0,31.3973,31.4146,31.3194,31.4146,23209.0
2016-03-18 13:00:00,36.29,36.31,36.21,36.31,24749.0,31.4059,31.4232,31.3367,31.4232,24749.0
2016-03-18 13:30:00,36.31,36.33,36.2,36.23,34311.0,31.4232,31.4406,31.3281,31.354,34311.0
2016-03-18 14:00:00,36.23,36.33,36.2,36.24,47928.0,31.354,31.4406,31.3281,31.3627,47928.0
2016-03-18 14:30:00,36.24,36.25,36.11,36.15,42794.0,31.3627,31.3713,31.2502,31.2848,42794.0
2016-03-18 15:00:00,36.15,36.22,36.13,36.17,57055.0,31.2848,31.3454,31.2675,31.3021,57055.0
2016-03-18 15:30:00,36.17,36.32,36.05,36.22,310265.0,31.3021,31.4319,31.1982,31.3454,310265.0
2016-03-21 09:30:00,36.19,36.21,35.76,35.83,30738.0,31.3194,31.3367,30.9473,31.0078,30738.0
2016-03-21 10:00:00,35.85,35.95,35.77,35.77,37575.0,31.0252,31.1117,30.9559,30.9559,37575.0
2016-03-21 10:30:00,35.77,35.93,35.77,35.9,33061.0,30.9559,31.0944,30.9559,31.0684,33061.0
2016-03-21 11:00:00,35.91,36.09,35.87,36.08,64560.0,31.0771,31.2329,31.0425,31.2242,64560.0
2016-03-21 11:30:00,36.13,36.22,36.11,36.11,26904.0,31.2675,31.3454,31.2502,31.2502,26904.0
2016-03-21 12:00:00,36.1,36.2,36.08,36.2,18830.0,31.2415,31.3281,31.2242,31.3281,18830.0
2016-03-21 12:30:00,36.19,36.21,36.07,36.07,14130.0,31.3194,31.3367,31.2155,31.2155,14130.0
2016-03-21 13:00:00,36.08,36.28,36.06,36.27,29699.0,31.2242,31.3973,31.2069,31.3886,29699.0
2016-03-21 13:30:00,36.27,36.31,36.2,36.2,25836.0,31.3886,31.4232,31.3281,31.3281,25836.0
2016-03-21 14:00:00,36.2,36.22,36.12,36.14,33733.0,31.3281,31.3454,31.2588,31.2761,33733.0
2016-03-21 14:30:00,36.15,36.27,36.14,36.23,66871.0,31.2848,31.3886,31.2761,31.354,66871.0
2016-03-21 15:00:00,36.23,36.33,36.22,36.29,51463.0,31.354,31.4406,31.3454,31.4059,51463.0
2016-03-21 15:30:00,36.28,36.35,36.22,36.22,129086.0,31.3973,31.4579,31.3454,31.3454,129086.0
2016-03-22 09:30:00,36.12,36.15,35.58,35.65,31168.0,31.2588,31.2848,30.7915,30.8521,31168.0
2016-03-22 10:00:00,35.65,35.81,35.59,35.59,25283.0,30.8521,30.9905,30.8001,30.8001,25283.0
2016-03-22 10:30:00,35.61,35.78,35.57,35.78,46440.0,30.8175,30.9646,30.7828,30.9646,46440.0
2016-03-22 11:00:00,35.8,36.0,35.76,35.96,38511.0,30.9819,31.155,30.9473,31.1204,38511.0
2016-03-22 11:30:00,35.95,36.0,35.84,35.91,17504.0,31.1117,31.155,31.0165,31.0771,17504.0
2016-03-22 12:00:00,35.91,35.99,35.89,35.99,18195.0,31.0771,31.1463,31.0598,31.1463,18195.0
2016-03-22 12:30:00,35.99,36.05,35.91,36.05,18668.0,31.1463,31.1982,31.0771,31.1982,18668.0
2016-03-22 13:00:00,36.06,36.22,36.03,36.22,50110.0,31.2069,31.3454,31.1809,31.3454,50110.0
2016-03-22 13:30:00,36.21,36.22,36.09,36.09,26631.0,31.3367,31.3454,31.2329,31.2329,26631.0
2016-03-22 14:00:00,36.11,36.19,36.06,36.12,29135.0,31.2502,31.3194,31.2069,31.2588,29135.0
2016-03-22 14:30:00,36.12,36.17,36.09,36.1,29243.0,31.2588,31.3021,31.2329,31.2415,29243.0
2016-03-22 15:00:00,36.1,36.15,36.1,36.13,42684.0,31.2415,31.2848,31.2415,31.2675,42684.0
2016-03-22 15:30:00,36.13,36.14,35.99,36.01,69227.0,31.2675,31.2761,31.1463,31.1636,69227.0
2016-03-23 09:30:00,36.1,36.24,35.68,35.76,44409.0,31.2415,31.3627,30.878,30.9473,44409.0
2016-03-23 10:00:00,35.75,35.75,35.39,35.4,36410.0,30.9386,30.9386,30.6271,30.6357,36410.0
2016-03-23 10:30:00,35.39,35.59,35.32,35.59,24717.0,30.6271,30.8001,30.5665,30.8001,24717.0
2016-03-23 11:00:00,35.59,35.68,35.5,35.61,33838.0,30.8001,30.878,30.7223,30.8175,33838.0
2016-03-23 11:30:00,35.6,35.63,35.51,35.63,25279.0,30.8088,30.8348,30.7309,30.8348,25279.0
2016-03-23 12:00:00,35.63,35.79,35.62,35.78,24564.0,30.8348,30.9732,30.8261,30.9646,24564.0
2016-03-23 12:30:00,35.8,35.82,35.64,35.72,19070.0,30.9819,30.9992,30.8434,30.9127,19070.0
2016-03-23 13:00:00,35.71,35.71,35.58,35.63,16426.0,30.904,30.904,30.7915,30.8348,16426.0
2016-03-23 13:30:00,35.64,35.71,35.62,35.71,16845.0,30.8434,30.904,30.8261,30.904,16845.0
2016-03-23 14:00:00,35.7,35.83,35.7,35.79,31733.0,30.8953,31.0078,30.8953,30.9732,31733.0
2016-03-23 14:30:00,35.79,35.82,35.62,35.62,24928.0,30.9732,30.9992,30.8261,30.8261,24928.0
2016-03-23 15:00:00,35.63,35.65,35.52,35.55,41410.0,30.8348,30.8521,30.7396,30.7655,41410.0
2016-03-23 15:30:00,35.55,35.57,35.48,35.5,88032.0,30.7655,30.7828,30.705,30.7223,88032.0
2016-03-24 09:30:00,35.48,35.74,35.13,35.67,46063.0,30.705,30.93,30.4021,30.8694,46063.0
2016-03-24 10:00:00,35.69,35.69,35.5,35.54,43582.0,30.8867,30.8867,30.7223,30.7569,43582.0
2016-03-24 10:30:00,35.54,35.69,35.48,35.5,49008.0,30.7569,30.8867,30.705,30.7223,49008.0
2016-03-24 11:00:00,35.5,35.53,35.42,35.47,35412.0,30.7223,30.7482,30.653,30.6963,35412.0
2016-03-24 11:30:00,35.48,35.59,35.47,35.59,14444.0,30.705,30.8001,30.6963,30.8001,14444.0
2016-03-24 12:00:00,35.58,35.6,35.32,35.34,13708.0,30.7915,30.8088,30.5665,30.5838,13708.0
2016-03-24 12:30:00,35.34,35.48,35.32,35.47,13446.0,30.5838,30.705,30.5665,30.6963,13446.0
2016-03-24 13:00:00,35.49,35.59,35.45,35.56,11782.0,30.7136,30.8001,30.679,30.7742,11782.0
2016-03-24 13:30:00,35.55,35.6,35.53,35.6,15871.0,30.7655,30.8088,30.7482,30.8088,15871.0
2016-03-24 14:00:00,35.59,35.6,35.54,35.6,49187.0,30.8001,30.8088,30.7569,30.8088,49187.0
2016-03-24 14:30:00,35.6,35.68,35.57,35.6,27537.0,30.8088,30.878,30.7828,30.8088,27537.0
2016-03-24 15:00:00,35.6,35.67,35.56,35.6,29511.0,30.8088,30.8694,30.7742,30.8088,29511.0
2016-03-24 15:30:00,35.59,35.69,35.58,35.64,84902.0,30.8001,30.8867,30.7915,30.8434,84902.0
2016-03-28 09:30:00,35.75,35.88,35.65,35.86,17419.0,30.9386,31.0511,30.8521,31.0338,17419.0
2016-03-28 10:00:00,35.83,35.88,35.81,35.82,12821.0,31.0078,31.0511,30.9905,30.9992,12821.0
2016-03-28 10:30:00,35.8,35.82,35.74,35.81,9838.0,30.9819,30.9992,30.93,30.9905,9838.0
2016-03-28 11:00:00,35.81,35.87,35.75,35.83,16506.0,30.9905,31.0425,30.9386,31.0078,16506.0
2016-03-28 11:30:00,35.8,35.83,35.65,35.69,16973.0,30.9819,31.0078,30.8521,30.8867,16973.0
2016-03-28 12:00:00,35.69,35.78,35.64,35.75,13150.0,30.8867,30.9646,30.8434,30.9386,13150.0
2016-03-28 12:30:00,35.76,35.83,35.74,35.78,19186.0,30.9473,31.0078,30.93,30.9646,19186.0
2016-03-28 13:00:00,35.8,35.8,35.69,35.72,9685.0,30.9819,30.9819,30.8867,30.9127,9685.0
2016-03-28 13:30:00,35.72,35.78,35.71,35.74,14594.0,30.9127,30.9646,30.904,30.93,14594.0
2016-03-28 14:00:00,35.74,35.8,35.73,35.75,27959.0,30.93,30.9819,30.9213,30.9386,27959.0
2016-03-28 14:30:00,35.73,35.77,35.7,35.72,26514.0,30.9213,30.9559,30.8953,30.9127,26514.0
2016-03-28 15:00:00,35.72,35.86,35.72,35.82,54400.0,30.9127,31.0338,30.9127,30.9992,54400.0
2016-03-28 15:30:00,35.81,35.85,35.77,35.79,146474.0,30.9905,31.0252,30.9559,30.9732,146474.0
2016-03-29 09:30:00,35.79,35.89,35.7,35.87,116520.0,30.9732,31.0598,30.8953,31.0425,116520.0
2016-03-29 10:00:00,35.87,36.06,35.87,35.99,33970.0,31.0425,31.2069,31.0425,31.1463,33970.0
2016-03-29 10:30:00,36.0,36.07,35.97,36.04,41534.0,31.155,31.2155,31.129,31.1896,41534.0
2016-03-29 11:00:00,36.04,36.1,35.99,36.05,22407.0,31.1896,31.2415,31.1463,31.1982,22407.0
2016-03-29 11:30:00,36.05,36.05,35.95,36.0,47611.0,31.1982,31.1982,31.1117,31.155,47611.0
2016-03-29 12:00:00,35.98,36.06,35.91,36.02,30668.0,31.1377,31.2069,31.0771,31.1723,30668.0
2016-03-29 12:30:00,36.03,36.14,36.03,36.13,33498.0,31.1809,31.2761,31.1809,31.2675,33498.0
2016-03-29 13:00:00,36.11,36.26,36.06,36.26,43025.0,31.2502,31.38,31.2069,31.38,43025.0
2016-03-29 13:30:00,36.26,36.43,36.26,36.41,23988.0,31.38,31.5271,31.38,31.5098,23988.0
2016-03-29 14:00:00,36.41,36.6,36.4,36.49,42528.0,31.5098,31.6742,31.5011,31.579,42528.0
2016-03-29 14:30:00,36.48,36.5,36.39,36.4,91884.0,31.5704,31.5877,31.4925,31.5011,91884.0
2016-03-29 15:00:00,36.41,36.58,36.41,36.53,27929.0,31.5098,31.6569,31.5098,31.6136,27929.0
2016-03-29 15:30:00,36.54,36.57,36.47,36.56,126389.0,31.6223,31.6483,31.5617,31.6396,126389.0
2016-03-30 09:30:00,36.27,36.43,35.59,35.6,69869.0,31.3886,31.5271,30.8001,30.8088,69869.0
2016-03-30 10:00:00,35.59,35.82,35.5,35.81,16487.0,30.8001,30.9992,30.7223,30.9905,16487.0
2016-03-30 10:30:00,35.82,35.94,35.8,35.88,40968.0,30.9992,31.103,30.9819,31.0511,40968.0
2016-03-30 11:00:00,35.89,35.98,35.86,35.89,17376.0,31.0598,31.1377,31.0338,31.0598,17376.0
2016-03-30 11:30:00,35.89,35.93,35.85,35.93,24430.0,31.0598,31.0944,31.0252,31.0944,24430.0
2016-03-30 12:00:00,35.94,35.94,35.75,35.77,13062.0,31.103,31.103,30.9386,30.9559,13062.0
2016-03-30 12:30:00,35.78,35.8,35.74,35.79,18858.0,30.9646,30.9819,30.93,30.9732,18858.0
2016-03-30 13:00:00,35.8,35.85,35.79,35.84,18968.0,30.9819,31.0252,30.9732,31.0165,18968.0
2016-03-30 13:30:00,35.84,35.85,35.78,35.82,17623.0,31.0165,31.0252,30.9646,30.9992,17623.0
2016-03-30 14:00:00,35.82,35.93,35.81,35.89,28222.0,30.9992,31.0944,30.9905,31.0598,28222.0
2016-03-30 14:30:00,35.91,35.94,35.87,35.88,21577.0,31.0771,31.103,31.0425,31.0511,21577.0
2016-03-30 15:00:00,35.88,35.95,35.85,35.95,51303.0,31.0511,31.1117,31.0252,31.1117,51303.0
2016-03-30 15:30:00,35.96,35.96,35.84,35.86,92198.0,31.1204,31.1204,31.0165,31.0338,92198.0
2016-03-31 09:30:00,35.87,35.91,35.72,35.81,27603.0,31.0425,31.0771,30.9127,30.9905,27603.0
2016-03-31 10:00:00,35.8,35.99,35.78,35.95,71328.0,30.9819,31.1463,30.9646,31.1117,71328.0
2016-03-31 10:30:00,35.91,35.94,35.7,35.7,40118.0,31.0771,31.103,30.8953,30.8953,40118.0
2016-03-31 11:00:00,35.71,35.9,35.7,35.83,59486.0,30.904,31.0684,30.8953,31.0078,59486.0
2016-03-31 11:30:00,35.81,35.94,35.74,35.91,39847.0,30.9905,31.103,30.93,31.0771,39847.0
2016-03-31 12:00:00,35.92,35.94,35.83,35.91,10568.0,31.0857,31.103,31.0078,31.0771,10568.0
2016-03-31 12:30:00,35.9,35.9,35.82,35.83,18860.0,31.0684,31.0684,30.9992,31.0078,18860.0
2016-03-31 13:00:00,35.84,35.85,35.79,35.8,20044.0,31.0165,31.0252,30.9732,30.9819,20044.0
2016-03-31 13:30:00,35.79,35.81,35.69,35.73,26204.0,30.9732,30.9905,30.8867,30.9213,26204.0
2016-03-31 14:00:00,35.73,35.76,35.65,35.66,58360.0,30.9213,30.9473,30.8521,30.8607,58360.0
2016-03-31 14:30:00,35.67,35.76,35.66,35.72,32270.0,30.8694,30.9473,30.8607,30.9127,32270.0
2016-03-31 15:00:00,35.73,35.83,35.72,35.82,37425.0,30.9213,31.0078,30.9127,30.9992,37425.0
2016-03-31 15:30:00,35.82,35.89,35.79,35.82,125248.0,30.9992,31.0598,30.9732,30.9992,125248.0
2016-04-01 09:30:00,35.69,35.69,35.25,35.31,42674.0,30.8867,30.8867,30.5059,30.5578,42674.0
2016-04-01 10:00:00,35.33,35.47,35.29,35.39,24513.0,30.5751,30.6963,30.5405,30.6271,24513.0
2016-04-01 10:30:00,35.38,35.38,35.26,35.35,18709.0,30.6184,30.6184,30.5146,30.5924,18709.0
2016-04-01 11:00:00,35.37,35.53,35.3,35.39,33934.0,30.6098,30.7482,30.5492,30.6271,33934.0
2016-04-01 11:30:00,35.38,35.62,35.37,35.47,39861.0,30.6184,30.8261,30.6098,30.6963,39861.0
2016-04-01 12:00:00,35.48,35.68,35.48,35.65,34766.0,30.705,30.878,30.705,30.8521,34766.0
2016-04-01 12:30:00,35.64,35.74,35.61,35.71,9225.0,30.8434,30.93,30.8175,30.904,9225.0
2016-04-01 13:00:00,35.69,35.69,35.43,35.44,43909.0,30.8867,30.8867,30.6617,30.6703,43909.0
2016-04-01 13:30:00,35.46,35.46,35.37,35.39,49350.0,30.6876,30.6876,30.6098,30.6271,49350.0
2016-04-01 14:00:00,35.39,35.42,35.29,35.29,50140.0,30.6271,30.653,30.5405,30.5405,50140.0
2016-04-01 14:30:00,35.27,35.49,35.27,35.36,51208.0,30.5232,30.7136,30.5232,30.6011,51208.0
2016-04-01 15:00:00,35.35,35.41,35.27,35.3,72386.0,30.5924,30.6444,30.5232,30.5492,72386.0
2016-04-01 15:30:00,35.29,35.34,35.18,35.21,197383.0,30.5405,30.5838,30.4453,30.4713,197383.0
2016-04-04 09:30:00,35.36,35.63,35.06,35.51,48801.0,30.6011,30.8348,30.3415,30.7309,48801.0
2016-04-04 10:00:00,35.48,35.67,35.46,35.54,44230.0,30.705,30.8694,30.6876,30.7569,44230.0
2016-04-04 10:30:00,35.53,35.57,35.33,35.38,32440.0,30.7482,30.7828,30.5751,30.6184,32440.0
2016-04-04 11:00:00,35.38,35.38,35.18,35.25,40114.0,30.6184,30.6184,30.4453,30.5059,40114.0
2016-04-04 11:30:00,35.25,35.33,35.25,35.26,28427.0,30.5059,30.5751,30.5059,30.5146,28427.0
2016-04-04 12:00:00,35.29,35.3,35.21,35.22,32412.0,30.5405,30.5492,30.4713,30.4799,32412.0
2016-04-04 12:30:00,35.22,35.3,35.14,35.21,58334.0,30.4799,30.5492,30.4107,30.4713,58334.0
2016-04-04 13:00:00,35.22,35.24,35.17,35.19,25573.0,30.4799,30.4973,30.4367,30.454,25573.0
2016-04-04 13:30:00,35.19,35.21,35.11,35.13,43355.0,30.454,30.4713,30.3847,30.4021,43355.0
2016-04-04 14:00:00,35.13,35.17,35.05,35.07,76013.0,30.4021,30.4367,30.3328,30.3501,76013.0
2016-04-04 14:30:00,35.08,35.23,35.05,35.13,98531.0,30.3588,30.4886,30.3328,30.4021,98531.0
2016-04-04 15:00:00,35.14,35.17,34.95,34.95,56117.0,30.4107,30.4367,30.2463,30.2463,56117.0
2016-04-04 15:30:00,34.95,35.0,34.89,34.98,307465.0,30.2463,30.2896,30.1944,30.2722,307465.0
2016-04-05 09:30:00,34.77,34.77,34.5,34.65,37241.0,30.0905,30.0905,29.8568,29.9867,37241.0
2016-04-05 10:00:00,34.65,34.82,34.64,34.7,38040.0,29.9867,30.1338,29.978,30.0299,38040.0
2016-04-05 10:30:00,34.7,34.78,34.68,34.71,24315.0,30.0299,30.0992,30.0126,30.0386,24315.0
2016-04-05 11:00:00,34.72,34.83,34.71,34.78,71327.0,30.0472,30.1424,30.0386,30.0992,71327.0
2016-04-05 11:30:00,34.79,34.8,34.72,34.76,29769.0,30.1078,30.1165,30.0472,30.0819,29769.0
2016-04-05 12:00:00,34.77,34.83,34.71,34.78,17783.0,30.0905,30.1424,30.0386,30.0992,17783.0
2016-04-05 12:30:00,34.8,34.83,34.64,34.69,17996.0,30.1165,30.1424,29.978,30.0213,17996.0
2016-04-05 13:00:00,34.69,34.75,34.67,34.75,18175.0,30.0213,30.0732,30.004,30.0732,18175.0
2016-04-05 13:30:00,34.74,34.82,34.73,34.74,35569.0,30.0645,30.1338,30.0559,30.0645,35569.0
2016-04-05 14:00:00,34.74,34.83,34.73,34.79,27113.0,30.0645,30.1424,30.0559,30.1078,27113.0
2016-04-05 14:30:00,34.79,34.8,34.67,34.69,25414.0,30.1078,30.1165,30.004,30.0213,25414.0
2016-04-05 15:00:00,34.71,34.71,34.57,34.64,35057.0,30.0386,30.0386,29.9174,29.978,35057.0
2016-04-05 15:30:00,34.64,34.67,34.51,34.55,149489.0,29.978,30.004,29.8655,29.9001,149489.0
2016-04-06 09:30:00,34.63,34.81,34.47,34.73,33062.0,29.9693,30.1251,29.8309,30.0559,33062.0
2016-04-06 10:00:00,34.76,34.8,34.67,34.7,49404.0,30.0819,30.1165,30.004,30.0299,49404.0
2016-04-06 10:30:00,34.7,34.76,34.64,34.75,58788.0,30.0299,30.0819,29.978,30.0732,58788.0
2016-04-06 11:00:00,34.75,34.79,34.67,34.71,26476.0,30.0732,30.1078,30.004,30.0386,26476.0
2016-04-06 11:30:00,34.71,34.74,34.62,34.65,19266.0,30.0386,30.0645,29.9607,29.9867,19266.0
2016-04-06 12:00:00,34.67,34.73,34.54,34.54,28027.0,30.004,30.0559,29.8915,29.8915,28027.0
2016-04-06 12:30:00,34.55,34.61,34.51,34.54,21052.0,29.9001,29.952,29.8655,29.8915,21052.0
2016-04-06 13:00:00,34.55,34.72,34.54,34.68,20547.0,29.9001,30.0472,29.8915,30.0126,20547.0
2016-04-06 13:30:00,34.69,34.71,34.64,34.66,26736.0,30.0213,30.0386,29.978,29.9953,26736.0
2016-04-06 14:00:00,34.68,34.73,34.64,34.67,39980.0,30.0126,30.0559,29.978,30.004,39980.0
2016-04-06 14:30:00,34.68,34.72,34.65,34.71,48522.0,30.0126,30.0472,29.9867,30.0386,48522.0
2016-04-06 15:00:00,34.71,34.73,34.59,34.63,58782.0,30.0386,30.0559,29.9347,29.9693,58782.0
2016-04-06 15:30:00,34.62,34.75,34.61,34.72,131055.0,29.9607,30.0732,29.952,30.0472,131055.0
2016-04-07 09:30:00,34.61,34.76,34.46,34.67,18802.0,29.952,30.0819,29.8222,30.004,18802.0
2016-04-07 10:00:00,34.64,34.81,34.5,34.5,19449.0,29.978,30.1251,29.8568,29.8568,19449.0
2016-04-07 10:30:00,34.48,34.48,34.26,34.42,25503.0,29.8395,29.8395,29.6491,29.7876,25503.0
2016-04-07 11:00:00,34.42,34.45,34.2,34.24,14383.0,29.7876,29.8136,29.5972,29.6318,14383.0
2016-04-07 11:30:00,34.26,34.44,34.26,34.38,17843.0,29.6491,29.8049,29.6491,29.753,17843.0
2016-04-07 12:00:00,34.36,34.39,34.18,34.3,10248.0,29.7357,29.7616,29.5799,29.6838,10248.0
2016-04-07 12:30:00,34.27,34.31,34.24,34.28,7341.0,29.6578,29.6924,29.6318,29.6665,7341.0
2016-04-07 13:00:00,34.27,34.37,34.26,34.32,13868.0,29.6578,29.7443,29.6491,29.7011,13868.0
2016-04-07 13:30:00,34.35,34.35,34.16,34.18,14002.0,29.727,29.727,29.5626,29.5799,14002.0
2016-04-07 14:00:00,34.19,34.21,34.14,34.18,14901.0,29.5886,29.6059,29.5453,29.5799,14901.0
2016-04-07 14:30:00,34.18,34.26,34.1,34.12,24177.0,29.5799,29.6491,29.5107,29.528,24177.0
2016-04-07 15:00:00,34.12,34.18,34.11,34.14,23407.0,29.528,29.5799,29.5193,29.5453,23407.0
2016-04-07 15:30:00,34.14,34.17,34.1,34.16,54829.0,29.5453,29.5713,29.5107,29.5626,54829.0
2016-04-08 09:30:00,34.35,34.35,34.03,34.29,36698.0,29.727,29.727,29.4501,29.6751,36698.0
2016-04-08 10:00:00,34.29,34.35,34.19,34.21,20960.0,29.6751,29.727,29.5886,29.6059,20960.0
2016-04-08 10:30:00,34.22,34.32,34.21,34.26,9698.0,29.6145,29.7011,29.6059,29.6491,9698.0
2016-04-08 11:00:00,34.26,34.35,34.2,34.28,8834.0,29.6491,29.727,29.5972,29.6665,8834.0
2016-04-08 11:30:00,34.27,34.27,34.03,34.12,9651.0,29.6578,29.6578,29.4501,29.528,9651.0
2016-04-08 12:00:00,34.13,34.18,34.05,34.06,16195.0,29.5366,29.5799,29.4674,29.4761,16195.0
2016-04-08 12:30:00,34.05,34.13,34.04,34.09,21365.0,29.4674,29.5366,29.4588,29.502,21365.0
2016-04-08 13:00:00,34.08,34.15,34.07,34.11,15670.0,29.4934,29.5539,29.4847,29.5193,15670.0
2016-04-08 13:30:00,34.12,34.25,34.11,34.24,14673.0,29.528,29.6405,29.5193,29.6318,14673.0
2016-04-08 14:00:00,34.23,34.23,34.15,34.15,27421.0,29.6232,29.6232,29.5539,29.5539,27421.0
2016-04-08 14:30:00,34.16,34.23,34.12,34.16,18893.0,29.5626,29.6232,29.528,29.5626,18893.0
2016-04-08 15:00:00,34.17,34.2,34.09,34.18,31466.0,29.5713,29.5972,29.502,29.5799,31466.0
2016-04-08 15:30:00,34.18,34.2,34.14,34.19,76264.0,29.5799,29.5972,29.5453,29.5886,76264.0
2016-04-11 09:30:00,34.42,34.44,34.27,34.27,10488.0,29.7876,29.8049,29.6578,29.6578,10488.0
2016-04-11 10:00:00,34.37,34.5,34.33,34.42,15511.0,29.7443,29.8568,29.7097,29.7876,15511.0
2016-04-11 10:30:00,34.42,34.45,34.27,34.29,9200.0,29.7876,29.8136,29.6578,29.6751,9200.0
2016-04-11 11:00:00,34.26,34.4,34.26,34.34,10496.0,29.6491,29.7703,29.6491,29.7184,10496.0
2016-04-11 11:30:00,34.34,34.34,34.12,34.15,67776.0,29.7184,29.7184,29.528,29.5539,67776.0
2016-04-11 12:00:00,34.18,34.18,34.1,34.16,35688.0,29.5799,29.5799,29.5107,29.5626,35688.0
2016-04-11 12:30:00,34.16,34.25,34.13,34.23,20208.0,29.5626,29.6405,29.5366,29.6232,20208.0
2016-04-11 13:00:00,34.23,34.26,34.18,34.21,44304.0,29.6232,29.6491,29.5799,29.6059,44304.0
2016-04-11 13:30:00,34.2,34.2,34.09,34.11,23239.0,29.5972,29.5972,29.502,29.5193,23239.0
2016-04-11 14:00:00,34.12,34.16,34.06,34.15,36562.0,29.528,29.5626,29.4761,29.5539,36562.0
2016-04-11 14:30:00,34.14,34.21,34.08,34.15,49664.0,29.5453,29.6059,29.4934,29.5539,49664.0
2016-04-11 15:00:00,34.16,34.17,33.98,33.98,38062.0,29.5626,29.5713,29.4068,29.4068,38062.0
2016-04-11 15:30:00,33.99,34.01,33.9,33.91,116089.0,29.4155,29.4328,29.3376,29.3462,116089.0
2016-04-12 09:30:00,33.85,34.04,33.73,33.8,29358.0,29.2943,29.4588,29.1905,29.2511,29358.0
2016-04-12 10:00:00,33.79,33.9,33.75,33.83,25893.0,29.2424,29.3376,29.2078,29.277,25893.0
2016-04-12 10:30:00,33.83,33.87,33.75,33.79,82995.0,29.277,29.3116,29.2078,29.2424,82995.0
2016-04-12 11:00:00,33.79,33.84,33.77,33.8,90382.0,29.2424,29.2857,29.2251,29.2511,90382.0
2016-04-12 11:30:00,33.8,33.81,33.73,33.74,54142.0,29.2511,29.2597,29.1905,29.1991,54142.0
2016-04-12 12:00:00,33.75,33.82,33.73,33.76,60715.0,29.2078,29.2684,29.1905,29.2164,60715.0
2016-04-12 12:30:00,33.77,33.8,33.72,33.76,49077.0,29.2251,29.2511,29.1818,29.2164,49077.0
2016-04-12 13:00:00,33.74,33.76,33.72,33.73,33080.0,29.1991,29.2164,29.1818,29.1905,33080.0
2016-04-12 13:30:00,33.73,33.74,33.7,33.72,48238.0,29.1905,29.1991,29.1645,29.1818,48238.0
2016-04-12 14:00:00,33.72,33.73,33.69,33.69,59161.0,29.1818,29.1905,29.1559,29.1559,59161.0
2016-04-12 14:30:00,33.69,33.71,33.67,33.69,48027.0,29.1559,29.1732,29.1385,29.1559,48027.0
2016-04-12 15:00:00,33.69,33.77,33.64,33.69,92780.0,29.1559,29.2251,29.1126,29.1559,92780.0
2016-04-12 15:30:00,33.69,33.7,33.64,33.7,140375.0,29.1559,29.1645,29.1126,29.1645,140375.0
2016-04-13 09:30:00,33.93,34.04,33.51,33.9,71839.0,29.3636,29.4588,29.0001,29.3376,71839.0
2016-04-13 10:00:00,33.9,33.94,33.87,33.9,78632.0,29.3376,29.3722,29.3116,29.3376,78632.0
2016-04-13 10:30:00,33.9,34.08,33.9,33.98,86606.0,29.3376,29.4934,29.3376,29.4068,86606.0
2016-04-13 11:00:00,34.0,34.09,33.97,34.06,70247.0,29.4241,29.502,29.3982,29.4761,70247.0
2016-04-13 11:30:00,34.07,34.21,34.04,34.13,99480.0,29.4847,29.6059,29.4588,29.5366,99480.0
2016-04-13 12:00:00,34.13,34.28,34.08,34.28,48037.0,29.5366,29.6665,29.4934,29.6665,48037.0
2016-04-13 12:30:00,34.28,34.53,34.28,34.45,40971.0,29.6665,29.8828,29.6665,29.8136,40971.0
2016-04-13 13:00:00,34.45,34.47,34.34,34.44,32795.0,29.8136,29.8309,29.7184,29.8049,32795.0
2016-04-13 13:30:00,34.44,34.65,34.42,34.6,26383.0,29.8049,29.9867,29.7876,29.9434,26383.0
2016-04-13 14:00:00,34.64,34.68,34.62,34.64,25653.0,29.978,30.0126,29.9607,29.978,25653.0
2016-04-13 14:30:00,34.63,34.75,34.63,34.74,30571.0,29.9693,30.0732,29.9693,30.0645,30571.0
2016-04-13 15:00:00,34.75,34.83,34.71,34.83,49502.0,30.0732,30.1424,30.0386,30.1424,49502.0
2016-04-13 15:30:00,34.84,34.84,34.69,34.73,102855.0,30.1511,30.1511,30.0213,30.0559,102855.0
2016-04-14 09:30:00,34.83,34.96,34.76,34.88,20657.0,30.1424,30.2549,30.0819,30.1857,20657.0
2016-04-14 10:00:00,34.89,34.97,34.81,34.97,15922.0,30.1944,30.2636,30.1251,30.2636,15922.0
2016-04-14 10:30:00,34.94,34.99,34.89,34.95,18057.0,30.2376,30.2809,30.1944,30.2463,18057.0
2016-04-14 11:00:00,34.95,35.07,34.93,35.06,21537.0,30.2463,30.3501,30.229,30.3415,21537.0
2016-04-14 11:30:00,35.06,35.2,35.06,35.19,12194.0,30.3415,30.4626,30.3415,30.454,12194.0
2016-04-14 12:00:00,35.18,35.26,35.16,35.2,16741.0,30.4453,30.5146,30.428,30.4626,16741.0
2016-04-14 12:30:00,35.19,35.21,35.12,35.15,14143.0,30.454,30.4713,30.3934,30.4194,14143.0
2016-04-14 13:00:00,35.16,35.16,35.04,35.08,14315.0,30.428,30.428,30.3242,30.3588,14315.0
2016-04-14 13:30:00,35.09,35.09,34.98,35.06,15494.0,30.3674,30.3674,30.2722,30.3415,15494.0
2016-04-14 14:00:00,35.05,35.1,35.01,35.09,23239.0,30.3328,30.3761,30.2982,30.3674,23239.0
2016-04-14 14:30:00,35.09,35.14,35.05,35.12,34226.0,30.3674,30.4107,30.3328,30.3934,34226.0
2016-04-14 15:00:00,35.12,35.15,35.07,35.07,22026.0,30.3934,30.4194,30.3501,30.3501,22026.0
2016-04-14 15:30:00,35.06,35.13,35.02,35.03,75801.0,30.3415,30.4021,30.3069,30.3155,75801.0
2016-04-15 09:30:00,35.03,35.19,34.94,35.18,10334.0,30.3155,30.454,30.2376,30.4453,10334.0
2016-04-15 10:00:00,35.18,35.26,35.12,35.2,15302.0,30.4453,30.5146,30.3934,30.4626,15302.0
2016-04-15 10:30:00,35.19,35.22,35.17,35.2,7479.0,30.454,30.4799,30.4367,30.4626,7479.0
2016-04-15 11:00:00,35.2,35.22,35.05,35.05,7702.0,30.4626,30.4799,30.3328,30.3328,7702.0
2016-04-15 11:30:00,35.07,35.16,35.06,35.14,16115.0,30.3501,30.428,30.3415,30.4107,16115.0
2016-04-15 12:00:00,35.15,35.19,35.09,35.12,9661.0,30.4194,30.454,30.3674,30.3934,9661.0
2016-04-15 12:30:00,35.11,35.12,35.03,35.03,8312.0,30.3847,30.3934,30.3155,30.3155,8312.0
2016-04-15 13:00:00,35.02,35.04,34.96,35.02,8152.0,30.3069,30.3242,30.2549,30.3069,8152.0
2016-04-15 13:30:00,35.02,35.08,35.02,35.07,13104.0,30.3069,30.3588,30.3069,30.3501,13104.0
2016-04-15 14:00:00,35.06,35.16,35.06,35.16,20221.0,30.3415,30.428,30.3415,30.428,20221.0
2016-04-15 14:30:00,35.17,35.21,35.15,35.16,20872.0,30.4367,30.4713,30.4194,30.428,20872.0
2016-04-15 15:00:00,35.18,35.23,35.16,35.23,30345.0,30.4453,30.4886,30.428,30.4886,30345.0
2016-04-15 15:30:00,35.22,35.26,35.15,35.26,123942.0,30.4799,30.5146,30.4194,30.5146,123942.0
2016-04-18 09:30:00,35.13,35.56,35.13,35.51,18160.0,30.4021,30.7742,30.4021,30.7309,18160.0
2016-04-18 10:00:00,35.52,35.63,35.5,35.59,18558.0,30.7396,30.8348,30.7223,30.8001,18558.0
2016-04-18 10:30:00,35.6,35.66,35.6,35.65,20730.0,30.8088,30.8607,30.8088,30.8521,20730.0
2016-04-18 11:00:00,35.65,35.65,35.55,35.62,24738.0,30.8521,30.8521,30.7655,30.8261,24738.0
2016-04-18 11:30:00,35.62,35.66,35.6,35.62,22497.0,30.8261,30.8607,30.8088,30.8261,22497.0
2016-04-18 12:00:00,35.62,35.67,35.62,35.67,10131.0,30.8261,30.8694,30.8261,30.8694,10131.0
2016-04-18 12:30:00,35.65,35.74,35.65,35.72,16625.0,30.8521,30.93,30.8521,30.9127,16625.0
2016-04-18 13:00:00,35.73,35.76,35.68,35.76,21253.0,30.9213,30.9473,30.878,30.9473,21253.0
2016-04-18 13:30:00,35.75,35.77,35.68,35.75,23354.0,30.9386,30.9559,30.878,30.9386,23354.0
2016-04-18 14:00:00,35.75,35.79,35.72,35.76,25659.0,30.9386,30.9732,30.9127,30.9473,25659.0
2016-04-18 14:30:00,35.76,35.86,35.73,35.86,24319.0,30.9473,31.0338,30.9213,31.0338,24319.0
2016-04-18 15:00:00,35.85,35.86,35.8,35.83,41924.0,31.0252,31.0338,30.9819,31.0078,41924.0
2016-04-18 15:30:00,35.83,35.84,35.73,35.77,81731.0,31.0078,31.0165,30.9213,30.9559,81731.0
2016-04-19 09:30:00,35.75,36.15,35.65,36.12,33513.0,30.9386,31.2848,30.8521,31.2588,33513.0
2016-04-19 10:00:00,36.11,36.15,35.98,35.99,15228.0,31.2502,31.2848,31.1377,31.1463,15228.0
2016-04-19 10:30:00,36.0,36.03,35.9,35.95,15947.0,31.155,31.1809,31.0684,31.1117,15947.0
2016-04-19 11:00:00,35.94,35.96,35.86,35.88,9514.0,31.103,31.1204,31.0338,31.0511,9514.0
2016-04-19 11:30:00,35.88,35.98,35.88,35.9,9972.0,31.0511,31.1377,31.0511,31.0684,9972.0
2016-04-19 12:00:00,35.9,35.9,35.81,35.86,10158.0,31.0684,31.0684,30.9905,31.0338,10158.0
2016-04-19 12:30:00,35.85,35.85,35.5,35.51,13300.0,31.0252,31.0252,30.7223,30.7309,13300.0
2016-04-19 13:00:00,35.53,35.66,35.53,35.62,20468.0,30.7482,30.8607,30.7482,30.8261,20468.0
2016-04-19 13:30:00,35.61,35.61,35.5,35.58,7525.0,30.8175,30.8175,30.7223,30.7915,7525.0
2016-04-19 14:00:00,35.59,35.61,35.56,35.59,9783.0,30.8001,30.8175,30.7742,30.8001,9783.0
2016-04-19 14:30:00,35.58,35.61,35.52,35.54,8756.0,30.7915,30.8175,30.7396,30.7569,8756.0
2016-04-19 15:00:00,35.54,35.65,35.53,35.63,24871.0,30.7569,30.8521,30.7482,30.8348,24871.0
2016-04-19 15:30:00,35.63,35.65,35.57,35.61,63848.0,30.8348,30.8521,30.7828,30.8175,63848.0
2016-04-20 09:30:00,35.6,36.0,35.55,35.73,27877.0,30.8088,31.155,30.7655,30.9213,27877.0
2016-04-20 10:00:00,35.73,35.88,35.69,35.85,22363.0,30.9213,31.0511,30.8867,31.0252,22363.0
2016-04-20 10:30:00,35.86,35.88,35.74,35.8,17243.0,31.0338,31.0511,30.93,30.9819,17243.0
2016-04-20 11:00:00,35.79,35.83,35.72,35.82,15726.0,30.9732,31.0078,30.9127,30.9992,15726.0
2016-04-20 11:30:00,35.8,35.81,35.7,35.74,10644.0,30.9819,30.9905,30.8953,30.93,10644.0
2016-04-20 12:00:00,35.73,35.8,35.66,35.71,20553.0,30.9213,30.9819,30.8607,30.904,20553.0
2016-04-20 12:30:00,35.72,35.85,35.71,35.74,11976.0,30.9127,31.0252,30.904,30.93,11976.0
2016-04-20 13:00:00,35.75,35.76,35.69,35.72,11203.0,30.9386,30.9473,30.8867,30.9127,11203.0
2016-04-20 13:30:00,35.72,35.76,35.71,35.76,11743.0,30.9127,30.9473,30.904,30.9473,11743.0
2016-04-20 14:00:00,35.75,35.82,35.74,35.8,15355.0,30.9386,30.9992,30.93,30.9819,15355.0
2016-04-20 14:30:00,35.8,35.94,35.8,35.93,22936.0,30.9819,31.103,30.9819,31.0944,22936.0
2016-04-20 15:00:00,35.93,35.94,35.72,35.76,65578.0,31.0944,31.103,30.9127,30.9473,65578.0
2016-04-20 15:30:00,35.77,35.79,35.7,35.71,73931.0,30.9559,30.9732,30.8953,30.904,73931.0
2016-04-21 09:30:00,35.73,36.11,35.63,35.81,17116.0,30.9213,31.2502,30.8348,30.9905,17116.0
2016-04-21 10:00:00,35.76,35.9,35.7,35.9,12631.0,30.9473,31.0684,30.8953,31.0684,12631.0
2016-04-21 10:30:00,35.88,36.0,35.78,35.79,14506.0,31.0511,31.155,30.9646,30.9732,14506.0
2016-04-21 11:00:00,35.8,35.93,35.74,35.88,22650.0,30.9819,31.0944,30.93,31.0511,22650.0
2016-04-21 11:30:00,35.87,35.87,35.67,35.7,10020.0,31.0425,31.0425,30.8694,30.8953,10020.0
2016-04-21 12:00:00,35.68,35.68,35.57,35.63,14834.0,30.878,30.878,30.7828,30.8348,14834.0
2016-04-21 12:30:00,35.65,35.71,35.63,35.7,5950.0,30.8521,30.904,30.8348,30.8953,5950.0
2016-04-21 13:00:00,35.72,35.74,35.64,35.64,7405.0,30.9127,30.93,30.8434,30.8434,7405.0
2016-04-21 13:30:00,35.63,35.67,35.59,35.6,14924.0,30.8348,30.8694,30.8001,30.8088,14924.0
2016-04-21 14:00:00,35.59,35.61,35.44,35.46,18763.0,30.8001,30.8175,30.6703,30.6876,18763.0
2016-04-21 14:30:00,35.46,35.51,35.44,35.45,40687.0,30.6876,30.7309,30.6703,30.679,40687.0
2016-04-21 15:00:00,35.45,35.5,35.42,35.47,17018.0,30.679,30.7223,30.653,30.6963,17018.0
2016-04-21 15:30:00,35.47,35.5,35.41,35.42,54684.0,30.6963,30.7223,30.6444,30.653,54684.0
2016-04-22 09:30:00,35.33,35.87,35.25,35.8,11696.0,30.5751,31.0425,30.5059,30.9819,11696.0
2016-04-22 10:00:00,35.83,35.83,35.54,35.65,8463.0,31.0078,31.0078,30.7569,30.8521,8463.0
2016-04-22 10:30:00,35.67,35.68,35.5,35.53,14536.0,30.8694,30.878,30.7223,30.7482,14536.0
2016-04-22 11:00:00,35.55,35.65,35.53,35.65,11228.0,30.7655,30.8521,30.7482,30.8521,11228.0
2016-04-22 11:30:00,35.66,35.77,35.63,35.72,15706.0,30.8607,30.9559,30.8348,30.9127,15706.0
2016-04-22 12:00:00,35.72,35.79,35.69,35.79,27789.0,30.9127,30.9732,30.8867,30.9732,27789.0
2016-04-22 12:30:00,35.79,35.8,35.67,35.75,17903.0,30.9732,30.9819,30.8694,30.9386,17903.0
2016-04-22 13:00:00,35.75,35.76,35.65,35.69,30535.0,30.9386,30.9473,30.8521,30.8867,30535.0
2016-04-22 13:30:00,35.68,35.78,35.64,35.78,40000.0,30.878,30.9646,30.8434,30.9646,40000.0
2016-04-22 14:00:00,35.77,35.77,35.71,35.74,29357.0,30.9559,30.9559,30.904,30.93,29357.0
2016-04-22 14:30:00,35.77,35.81,35.68,35.68,15381.0,30.9559,30.9905,30.878,30.878,15381.0
2016-04-22 15:00:00,35.69,35.72,35.66,35.72,24114.0,30.8867,30.9127,30.8607,30.9127,24114.0
2016-04-22 15:30:00,35.71,35.77,35.67,35.77,56272.0,30.904,30.9559,30.8694,30.9559,56272.0
2016-04-25 09:30:00,35.71,35.84,35.48,35.48,16100.0,30.904,31.0165,30.705,30.705,16100.0
2016-04-25 10:00:00,35.51,35.6,35.49,35.56,12140.0,30.7309,30.8088,30.7136,30.7742,12140.0
2016-04-25 10:30:00,35.56,35.65,35.43,35.49,12000.0,30.7742,30.8521,30.6617,30.7136,12000.0
2016-04-25 11:00:00,35.5,35.64,35.5,35.54,18125.0,30.7223,30.8434,30.7223,30.7569,18125.0
2016-04-25 11:30:00,35.57,35.57,35.47,35.5,8612.0,30.7828,30.7828,30.6963,30.7223,8612.0
2016-04-25 12:00:00,35.51,35.55,35.47,35.52,5616.0,30.7309,30.7655,30.6963,30.7396,5616.0
2016-04-25 12:30:00,35.53,35.55,35.47,35.54,9534.0,30.7482,30.7655,30.6963,30.7569,9534.0
2016-04-25 13:00:00,35.54,35.63,35.53,35.54,9850.0,30.7569,30.8348,30.7482,30.7569,9850.0
2016-04-25 13:30:00,35.55,35.6,35.51,35.54,7867.0,30.7655,30.8088,30.7309,30.7569,7867.0
2016-04-25 14:00:00,35.53,35.55,35.48,35.51,18051.0,30.7482,30.7655,30.705,30.7309,18051.0
2016-04-25 14:30:00,35.5,35.55,35.47,35.52,16961.0,30.7223,30.7655,30.6963,30.7396,16961.0
2016-04-25 15:00:00,35.52,35.52,35.48,35.5,20755.0,30.7396,30.7396,30.705,30.7223,20755.0
2016-04-25 15:30:00,35.5,35.54,35.49,35.52,60908.0,30.7223,30.7569,30.7136,30.7396,60908.0
2016-04-26 09:30:00,35.53,35.64,35.39,35.51,68777.0,30.7482,30.8434,30.6271,30.7309,68777.0
2016-04-26 10:00:00,35.51,35.53,35.25,35.27,19299.0,30.7309,30.7482,30.5059,30.5232,19299.0
2016-04-26 10:30:00,35.28,35.35,35.28,35.3,17705.0,30.5319,30.5924,30.5319,30.5492,17705.0
2016-04-26 11:00:00,35.31,35.44,35.27,35.41,16665.0,30.5578,30.6703,30.5232,30.6444,16665.0
2016-04-26 11:30:00,35.41,35.45,35.38,35.43,19595.0,30.6444,30.679,30.6184,30.6617,19595.0
2016-04-26 12:00:00,35.42,35.62,35.42,35.62,45298.0,30.653,30.8261,30.653,30.8261,45298.0
2016-04-26 12:30:00,35.62,35.66,35.59,35.62,20264.0,30.8261,30.8607,30.8001,30.8261,20264.0
2016-04-26 13:00:00,35.61,35.62,35.51,35.55,38164.0,30.8175,30.8261,30.7309,30.7655,38164.0
2016-04-26 13:30:00,35.55,35.57,35.44,35.52,49876.0,30.7655,30.7828,30.6703,30.7396,49876.0
2016-04-26 14:00:00,35.52,35.54,35.47,35.48,38634.0,30.7396,30.7569,30.6963,30.705,38634.0
2016-04-26 14:30:00,35.48,35.53,35.37,35.38,46099.0,30.705,30.7482,30.6098,30.6184,46099.0
2016-04-26 15:00:00,35.39,35.54,35.39,35.53,39329.0,30.6271,30.7569,30.6271,30.7482,39329.0
2016-04-26 15:30:00,35.52,35.54,35.49,35.53,119607.0,30.7396,30.7569,30.7136,30.7482,119607.0
2016-04-27 09:30:00,35.68,36.27,35.43,36.0,44169.0,30.878,31.3886,30.6617,31.155,44169.0
2016-04-27 10:00:00,35.97,36.03,35.7,35.7,24557.0,31.129,31.1809,30.8953,30.8953,24557.0
2016-04-27 10:30:00,35.69,35.78,35.59,35.75,30048.0,30.8867,30.9646,30.8001,30.9386,30048.0
2016-04-27 11:00:00,35.76,35.96,35.75,35.95,31246.0,30.9473,31.1204,30.9386,31.1117,31246.0
2016-04-27 11:30:00,35.98,36.0,35.86,35.86,16765.0,31.1377,31.155,31.0338,31.0338,16765.0
2016-04-27 12:00:00,35.85,35.93,35.84,35.86,45077.0,31.0252,31.0944,31.0165,31.0338,45077.0
2016-04-27 12:30:00,35.86,35.89,35.82,35.88,17343.0,31.0338,31.0598,30.9992,31.0511,17343.0
2016-04-27 13:00:00,35.89,35.9,35.8,35.88,34218.0,31.0598,31.0684,30.9819,31.0511,34218.0
2016-04-27 13:30:00,35.89,35.91,35.83,35.89,37834.0,31.0598,31.0771,31.0078,31.0598,37834.0
2016-04-27 14:00:00,35.88,36.03,35.85,35.97,67318.0,31.0511,31.1809,31.0252,31.129,67318.0
2016-04-27 14:30:00,35.95,36.02,35.92,36.01,27426.0,31.1117,31.1723,31.0857,31.1636,27426.0
2016-04-27 15:00:00,36.01,36.12,36.01,36.08,41686.0,31.1636,31.2588,31.1636,31.2242,41686.0
2016-04-27 15:30:00,36.09,36.1,35.99,36.05,89601.0,31.2329,31.2415,31.1463,31.1982,89601.0
2016-04-28 09:30:00,35.99,36.24,35.76,36.11,25750.0,31.1463,31.3627,30.9473,31.2502,25750.0
2016-04-28 10:00:00,36.09,36.09,35.94,36.05,17040.0,31.2329,31.2329,31.103,31.1982,17040.0
2016-04-28 10:30:00,36.06,36.06,35.95,36.02,14814.0,31.2069,31.2069,31.1117,31.1723,14814.0
2016-04-28 11:00:00,36.0,36.08,36.0,36.02,30908.0,31.155,31.2242,31.155,31.1723,30908.0
2016-04-28 11:30:00,36.03,36.21,36.03,36.2,96214.0,31.1809,31.3367,31.1809,31.3281,96214.0
2016-04-28 12:00:00,36.2,36.23,36.17,36.22,16472.0,31.3281,31.354,31.3021,31.3454,16472.0
2016-04-28 12:30:00,36.21,36.26,36.18,36.25,17656.0,31.3367,31.38,31.3107,31.3713,17656.0
2016-04-28 13:00:00,36.25,36.25,36.13,36.22,24344.0,31.3713,31.3713,31.2675,31.3454,24344.0
2016-04-28 13:30:00,36.23,36.3,36.22,36.29,24507.0,31.354,31.4146,31.3454,31.4059,24507.0
2016-04-28 14:00:00,36.29,36.3,36.23,36.27,28310.0,31.4059,31.4146,31.354,31.3886,28310.0
2016-04-28 14:30:00,36.28,36.29,36.2,36.2,38312.0,31.3973,31.4059,31.3281,31.3281,38312.0
2016-04-28 15:00:00,36.2,36.21,36.0,36.02,48539.0,31.3281,31.3367,31.155,31.1723,48539.0
2016-04-28 15:30:00,36.02,36.16,36.02,36.13,94015.0,31.1723,31.2934,31.1723,31.2675,94015.0
2016-04-29 09:30:00,36.21,36.29,35.16,35.18,37852.0,31.3367,31.4059,30.428,30.4453,37852.0
2016-04-29 10:00:00,35.17,35.2,34.82,34.86,66310.0,30.4367,30.4626,30.1338,30.1684,66310.0
2016-04-29 10:30:00,34.83,34.93,34.76,34.93,49017.0,30.1424,30.229,30.0819,30.229,49017.0
2016-04-29 11:00:00,34.94,34.94,34.64,34.64,56381.0,30.2376,30.2376,29.978,29.978,56381.0
2016-04-29 11:30:00,34.65,34.66,34.48,34.52,60377.0,29.9867,29.9953,29.8395,29.8742,60377.0
2016-04-29 12:00:00,34.5,34.6,34.49,34.54,45223.0,29.8568,29.9434,29.8482,29.8915,45223.0
2016-04-29 12:30:00,34.55,34.57,34.39,34.4,54139.0,29.9001,29.9174,29.7616,29.7703,54139.0
2016-04-29 13:00:00,34.4,34.5,34.4,34.48,51952.0,29.7703,29.8568,29.7703,29.8395,51952.0
2016-04-29 13:30:00,34.47,34.49,34.33,34.34,63033.0,29.8309,29.8482,29.7097,29.7184,63033.0
2016-04-29 14:00:00,34.34,34.36,34.2,34.3,59719.0,29.7184,29.7357,29.5972,29.6838,59719.0
2016-04-29 14:30:00,34.29,34.38,34.23,34.35,63426.0,29.6751,29.753,29.6232,29.727,63426.0
2016-04-29 15:00:00,34.35,34.51,34.34,34.49,66455.0,29.727,29.8655,29.7184,29.8482,66455.0
2016-04-29 15:30:00,34.49,34.73,34.44,34.65,223500.0,29.8482,30.0559,29.8049,29.9867,223500.0
2016-05-02 09:30:00,34.65,34.97,34.59,34.85,18234.0,29.9867,30.2636,29.9347,30.1597,18234.0
2016-05-02 10:00:00,34.85,35.05,34.85,34.88,31526.0,30.1597,30.3328,30.1597,30.1857,31526.0
2016-05-02 10:30:00,34.88,35.06,34.86,34.92,27269.0,30.1857,30.3415,30.1684,30.2203,27269.0
2016-05-02 11:00:00,34.95,35.12,34.94,35.09,49616.0,30.2463,30.3934,30.2376,30.3674,49616.0
2016-05-02 11:30:00,35.1,35.17,34.96,35.1,30761.0,30.3761,30.4367,30.2549,30.3761,30761.0
2016-05-02 12:00:00,35.09,35.18,35.04,35.12,22711.0,30.3674,30.4453,30.3242,30.3934,22711.0
2016-05-02 12:30:00,35.13,35.2,35.1,35.18,22821.0,30.4021,30.4626,30.3761,30.4453,22821.0
2016-05-02 13:00:00,35.19,35.22,35.13,35.14,33817.0,30.454,30.4799,30.4021,30.4107,33817.0
2016-05-02 13:30:00,35.15,35.21,35.14,35.18,23789.0,30.4194,30.4713,30.4107,30.4453,23789.0
2016-05-02 14:00:00,35.18,35.25,35.14,35.23,24988.0,30.4453,30.5059,30.4107,30.4886,24988.0
2016-05-02 14:30:00,35.23,35.31,35.22,35.25,37265.0,30.4886,30.5578,30.4799,30.5059,37265.0
2016-05-02 15:00:00,35.27,35.38,35.26,35.34,46286.0,30.5232,30.6184,30.5146,30.5838,46286.0
2016-05-02 15:30:00,35.35,35.44,35.31,35.43,129352.0,30.5924,30.6703,30.5578,30.6617,129352.0
2016-05-03 09:30:00,35.25,35.43,35.01,35.11,9930.0,30.5059,30.6617,30.2982,30.3847,9930.0
2016-05-03 10:00:00,35.07,35.3,35.02,35.26,12232.0,30.3501,30.5492,30.3069,30.5146,12232.0
2016-05-03 10:30:00,35.23,35.24,34.88,34.96,19636.0,30.4886,30.4973,30.1857,30.2549,19636.0
2016-05-03 11:00:00,34.99,35.05,34.95,34.98,18967.0,30.2809,30.3328,30.2463,30.2722,18967.0
2016-05-03 11:30:00,34.98,35.16,34.91,35.16,21137.0,30.2722,30.428,30.2117,30.428,21137.0
2016-05-03 12:00:00,35.17,35.2,35.07,35.19,29182.0,30.4367,30.4626,30.3501,30.454,29182.0
2016-05-03 12:30:00,35.2,35.23,35.17,35.2,11525.0,30.4626,30.4886,30.4367,30.4626,11525.0
2016-05-03 13:00:00,35.21,35.27,35.19,35.26,8443.0,30.4713,30.5232,30.454,30.5146,8443.0
2016-05-03 13:30:00,35.26,35.37,35.23,35.29,11533.0,30.5146,30.6098,30.4886,30.5405,11533.0
2016-05-03 14:00:00,35.27,35.3,35.21,35.22,12234.0,30.5232,30.5492,30.4713,30.4799,12234.0
2016-05-03 14:30:00,35.22,35.28,35.19,35.26,25023.0,30.4799,30.5319,30.454,30.5146,25023.0
2016-05-03 15:00:00,35.27,35.29,35.17,35.19,18006.0,30.5232,30.5405,30.4367,30.454,18006.0
2016-05-03 15:30:00,35.19,35.26,35.13,35.21,56705.0,30.454,30.5146,30.4021,30.4713,56705.0
2016-05-04 09:30:00,35.1,35.25,34.82,35.17,18887.0,30.3761,30.5059,30.1338,30.4367,18887.0
2016-05-04 10:00:00,35.25,35.29,35.1,35.1,29280.0,30.5059,30.5405,30.3761,30.3761,29280.0
2016-05-04 10:30:00,35.08,35.13,35.01,35.02,10123.0,30.3588,30.4021,30.2982,30.3069,10123.0
2016-05-04 11:00:00,35.04,35.1,34.89,34.91,16773.0,30.3242,30.3761,30.1944,30.2117,16773.0
2016-05-04 11:30:00,34.89,34.96,34.85,34.87,12906.0,30.1944,30.2549,30.1597,30.177,12906.0
2016-05-04 12:00:00,34.88,34.93,34.86,34.86,7842.0,30.1857,30.229,30.1684,30.1684,7842.0
2016-05-04 12:30:00,34.85,34.89,34.77,34.78,8797.0,30.1597,30.1944,30.0905,30.0992,8797.0
2016-05-04 13:00:00,34.76,35.0,34.76,34.95,15391.0,30.0819,30.2896,30.0819,30.2463,15391.0
2016-05-04 13:30:00,34.98,34.98,34.86,34.87,7845.0,30.2722,30.2722,30.1684,30.177,7845.0
2016-05-04 14:00:00,34.86,34.98,34.81,34.96,17778.0,30.1684,30.2722,30.1251,30.2549,17778.0
2016-05-04 14:30:00,34.98,35.01,34.95,34.96,12315.0,30.2722,30.2982,30.2463,30.2549,12315.0
2016-05-04 15:00:00,34.95,35.01,34.91,35.01,12192.0,30.2463,30.2982,30.2117,30.2982,12192.0
2016-05-04 15:30:00,35.0,35.12,35.0,35.05,79479.0,30.2896,30.3934,30.2896,30.3328,79479.0
2016-05-05 09:30:00,35.25,35.39,35.09,35.31,16154.0,30.5059,30.6271,30.3674,30.5578,16154.0
2016-05-05 10:00:00,35.32,35.41,35.26,35.32,9694.0,30.5665,30.6444,30.5146,30.5665,9694.0
2016-05-05 10:30:00,35.33,35.48,35.31,35.33,16374.0,30.5751,30.705,30.5578,30.5751,16374.0
2016-05-05 11:00:00,35.31,35.36,35.24,35.25,14292.0,30.5578,30.6011,30.4973,30.5059,14292.0
2016-05-05 11:30:00,35.26,35.46,35.24,35.4,17856.0,30.5146,30.6876,30.4973,30.6357,17856.0
2016-05-05 12:00:00,35.4,35.45,35.36,35.4,11079.0,30.6357,30.679,30.6011,30.6357,11079.0
2016-05-05 12:30:00,35.39,35.41,35.36,35.38,9311.0,30.6271,30.6444,30.6011,30.6184,9311.0
2016-05-05 13:00:00,35.37,35.38,35.26,35.27,22664.0,30.6098,30.6184,30.5146,30.5232,22664.0
2016-05-05 13:30:00,35.28,35.34,35.28,35.29,12811.0,30.5319,30.5838,30.5319,30.5405,12811.0
2016-05-05 14:00:00,35.29,35.31,35.22,35.27,17159.0,30.5405,30.5578,30.4799,30.5232,17159.0
2016-05-05 14:30:00,35.26,35.38,35.26,35.33,17492.0,30.5146,30.6184,30.5146,30.5751,17492.0
2016-05-05 15:00:00,35.33,35.38,35.22,35.38,26205.0,30.5751,30.6184,30.4799,30.6184,26205.0
2016-05-05 15:30:00,35.38,35.44,35.29,35.31,88876.0,30.6184,30.6703,30.5405,30.5578,88876.0
2016-05-06 09:30:00,35.11,35.33,35.05,35.05,7735.0,30.3847,30.5751,30.3328,30.3328,7735.0
2016-05-06 10:00:00,35.05,35.11,34.85,34.92,10180.0,30.3328,30.3847,30.1597,30.2203,10180.0
2016-05-06 10:30:00,34.91,34.97,34.82,34.87,15536.0,30.2117,30.2636,30.1338,30.177,15536.0
2016-05-06 11:00:00,34.88,35.01,34.82,34.98,17818.0,30.1857,30.2982,30.1338,30.2722,17818.0
2016-05-06 11:30:00,34.98,34.99,34.73,34.75,17583.0,30.2722,30.2809,30.0559,30.0732,17583.0
2016-05-06 12:00:00,34.74,34.83,34.74,34.81,6881.0,30.0645,30.1424,30.0645,30.1251,6881.0
2016-05-06 12:30:00,34.82,34.93,34.82,34.93,7384.0,30.1338,30.229,30.1338,30.229,7384.0
2016-05-06 13:00:00,34.94,34.98,34.92,34.96,9167.0,30.2376,30.2722,30.2203,30.2549,9167.0
2016-05-06 13:30:00,34.97,35.04,34.96,35.04,7671.0,30.2636,30.3242,30.2549,30.3242,7671.0
2016-05-06 14:00:00,35.04,35.14,35.03,35.09,13320.0,30.3242,30.4107,30.3155,30.3674,13320.0
2016-05-06 14:30:00,35.1,35.19,35.08,35.17,20641.0,30.3761,30.454,30.3588,30.4367,20641.0
2016-05-06 15:00:00,35.17,35.21,35.12,35.13,16338.0,30.4367,30.4713,30.3934,30.4021,16338.0
2016-05-06 15:30:00,35.13,35.22,35.1,35.21,56507.0,30.4021,30.4799,30.3761,30.4713,56507.0
2016-05-09 09:30:00,35.29,35.52,35.0,35.09,23314.0,30.5405,30.7396,30.2896,30.3674,23314.0
2016-05-09 10:00:00,35.07,35.12,34.91,34.97,20718.0,30.3501,30.3934,30.2117,30.2636,20718.0
2016-05-09 10:30:00,34.95,35.02,34.94,34.97,21035.0,30.2463,30.3069,30.2376,30.2636,21035.0
2016-05-09 11:00:00,34.95,34.98,34.78,34.79,25246.0,30.2463,30.2722,30.0992,30.1078,25246.0
2016-05-09 11:30:00,34.79,34.93,34.73,34.85,18979.0,30.1078,30.229,30.0559,30.1597,18979.0
2016-05-09 12:00:00,34.85,35.07,34.85,35.06,24964.0,30.1597,30.3501,30.1597,30.3415,24964.0
2016-05-09 12:30:00,35.1,35.15,35.07,35.1,17395.0,30.3761,30.4194,30.3501,30.3761,17395.0
2016-05-09 13:00:00,35.1,35.13,35.04,35.1,17697.0,30.3761,30.4021,30.3242,30.3761,17697.0
2016-05-09 13:30:00,35.1,35.12,35.0,35.01,18111.0,30.3761,30.3934,30.2896,30.2982,18111.0
2016-05-09 14:00:00,35.01,35.14,35.01,35.09,34542.0,30.2982,30.4107,30.2982,30.3674,34542.0
2016-05-09 14:30:00,35.09,35.23,35.08,35.19,33905.0,30.3674,30.4886,30.3588,30.454,33905.0
2016-05-09 15:00:00,35.18,35.25,35.13,35.22,52448.0,30.4453,30.5059,30.4021,30.4799,52448.0
2016-05-09 15:30:00,35.21,35.24,35.17,35.2,122326.0,30.4713,30.4973,30.4367,30.4626,122326.0
2016-05-10 09:30:00,35.0,35.4,34.66,35.0,76174.0,30.2896,30.6357,29.9953,30.2896,76174.0
2016-05-10 10:00:00,35.05,35.15,34.91,34.99,36276.0,30.3328,30.4194,30.2117,30.2809,36276.0
2016-05-10 10:30:00,34.97,35.06,34.93,35.02,47816.0,30.2636,30.3415,30.229,30.3069,47816.0
2016-05-10 11:00:00,35.02,35.43,34.97,35.43,76926.0,30.3069,30.6617,30.2636,30.6617,76926.0
2016-05-10 11:30:00,35.42,35.56,35.42,35.52,15484.0,30.653,30.7742,30.653,30.7396,15484.0
2016-05-10 12:00:00,35.51,35.55,35.44,35.52,34644.0,30.7309,30.7655,30.6703,30.7396,34644.0
2016-05-10 12:30:00,35.51,35.53,35.4,35.51,31376.0,30.7309,30.7482,30.6357,30.7309,31376.0
2016-05-10 13:00:00,35.5,35.52,35.41,35.52,44376.0,30.7223,30.7396,30.6444,30.7396,44376.0
2016-05-10 13:30:00,35.52,35.62,35.52,35.57,66381.0,30.7396,30.8261,30.7396,30.7828,66381.0
2016-05-10 14:00:00,35.57,35.77,35.53,35.77,44642.0,30.7828,30.9559,30.7482,30.9559,44642.0
2016-05-10 14:30:00,35.77,36.16,35.76,36.12,79709.0,30.9559,31.2934,30.9473,31.2588,79709.0
2016-05-10 15:00:00,36.11,36.12,35.88,35.98,112582.0,31.2502,31.2588,31.0511,31.1377,112582.0
2016-05-10 15:30:00,35.97,36.02,35.92,35.95,147975.0,31.129,31.1723,31.0857,31.1117,147975.0
2016-05-11 09:30:00,35.88,36.24,35.66,36.18,71396.0,31.0511,31.3627,30.8607,31.3107,71396.0
2016-05-11 10:00:00,36.19,36.2,35.86,35.98,48249.0,31.3194,31.3281,31.0338,31.1377,48249.0
2016-05-11 10:30:00,35.99,36.01,35.94,35.98,35338.0,31.1463,31.1636,31.103,31.1377,35338.0
2016-05-11 11:00:00,35.98,36.02,35.81,36.02,37088.0,31.1377,31.1723,30.9905,31.1723,37088.0
2016-05-11 11:30:00,36.0,36.01,35.82,35.91,29999.0,31.155,31.1636,30.9992,31.0771,29999.0
2016-05-11 12:00:00,35.91,35.94,35.88,35.89,20080.0,31.0771,31.103,31.0511,31.0598,20080.0
2016-05-11 12:30:00,35.89,35.93,35.87,35.91,15608.0,31.0598,31.0944,31.0425,31.0771,15608.0
2016-05-11 13:00:00,35.91,35.95,35.86,35.92,51428.0,31.0771,31.1117,31.0338,31.0857,51428.0
2016-05-11 13:30:00,35.92,35.99,35.86,35.92,45410.0,31.0857,31.1463,31.0338,31.0857,45410.0
2016-05-11 14:00:00,35.92,35.93,35.85,35.9,51312.0,31.0857,31.0944,31.0252,31.0684,51312.0
2016-05-11 14:30:00,35.91,35.94,35.85,35.85,25348.0,31.0771,31.103,31.0252,31.0252,25348.0
2016-05-11 15:00:00,35.85,35.92,35.84,35.89,51582.0,31.0252,31.0857,31.0165,31.0598,51582.0
2016-05-11 15:30:00,35.86,35.9,35.82,35.87,95903.0,31.0338,31.0684,30.9992,31.0425,95903.0
2016-05-12 09:30:00,36.04,36.22,35.89,35.92,30406.0,31.1896,31.3454,31.0598,31.0857,30406.0
2016-05-12 10:00:00,35.91,35.94,35.76,35.79,18373.0,31.0771,31.103,30.9473,30.9732,18373.0
2016-05-12 10:30:00,35.78,35.82,35.7,35.77,13951.0,30.9646,30.9992,30.8953,30.9559,13951.0
2016-05-12 11:00:00,35.78,35.79,35.54,35.61,28272.0,30.9646,30.9732,30.7569,30.8175,28272.0
2016-05-12 11:30:00,35.63,35.65,35.49,35.49,9697.0,30.8348,30.8521,30.7136,30.7136,9697.0
2016-05-12 12:00:00,35.49,35.55,35.46,35.48,17600.0,30.7136,30.7655,30.6876,30.705,17600.0
2016-05-12 12:30:00,35.48,35.48,35.35,35.44,16396.0,30.705,30.705,30.5924,30.6703,16396.0
2016-05-12 13:00:00,35.46,35.47,35.34,35.35,12344.0,30.6876,30.6963,30.5838,30.5924,12344.0
2016-05-12 13:30:00,35.36,35.5,35.33,35.48,11543.0,30.6011,30.7223,30.5751,30.705,11543.0
2016-05-12 14:00:00,35.48,35.61,35.47,35.55,39578.0,30.705,30.8175,30.6963,30.7655,39578.0
2016-05-12 14:30:00,35.55,35.68,35.54,35.61,26741.0,30.7655,30.878,30.7569,30.8175,26741.0
2016-05-12 15:00:00,35.6,35.61,35.55,35.61,35726.0,30.8088,30.8175,30.7655,30.8175,35726.0
2016-05-12 15:30:00,35.61,35.61,35.53,35.57,95537.0,30.8175,30.8175,30.7482,30.7828,95537.0
2016-05-13 09:30:00,35.61,35.78,35.37,35.4,15174.0,30.8175,30.9646,30.6098,30.6357,15174.0
2016-05-13 10:00:00,35.41,35.66,35.35,35.63,46220.0,30.6444,30.8607,30.5924,30.8348,46220.0
2016-05-13 10:30:00,35.62,35.73,35.6,35.68,13356.0,30.8261,30.9213,30.8088,30.878,13356.0
2016-05-13 11:00:00,35.69,35.76,35.67,35.72,29464.0,30.8867,30.9473,30.8694,30.9127,29464.0
2016-05-13 11:30:00,35.72,35.72,35.66,35.67,9317.0,30.9127,30.9127,30.8607,30.8694,9317.0
2016-05-13 12:00:00,35.66,35.74,35.62,35.73,47372.0,30.8607,30.93,30.8261,30.9213,47372.0
2016-05-13 12:30:00,35.74,35.74,35.63,35.68,16468.0,30.93,30.93,30.8348,30.878,16468.0
2016-05-13 13:00:00,35.67,35.69,35.58,35.61,13774.0,30.8694,30.8867,30.7915,30.8175,13774.0
2016-05-13 13:30:00,35.61,35.62,35.45,35.49,13283.0,30.8175,30.8261,30.679,30.7136,13283.0
2016-05-13 14:00:00,35.49,35.56,35.47,35.5,16979.0,30.7136,30.7742,30.6963,30.7223,16979.0
2016-05-13 14:30:00,35.5,35.51,35.43,35.49,12477.0,30.7223,30.7309,30.6617,30.7136,12477.0
2016-05-13 15:00:00,35.49,35.51,35.32,35.32,59602.0,30.7136,30.7309,30.5665,30.5665,59602.0
2016-05-13 15:30:00,35.32,35.42,35.24,35.29,157838.0,30.5665,30.653,30.4973,30.5405,157838.0
2016-05-16 09:30:00,35.37,35.47,35.23,35.44,34305.0,30.6098,30.6963,30.4886,30.6703,34305.0
2016-05-16 10:00:00,35.42,35.45,35.23,35.34,75307.0,30.653,30.679,30.4886,30.5838,75307.0
2016-05-16 10:30:00,35.35,35.41,35.28,35.36,69881.0,30.5924,30.6444,30.5319,30.6011,69881.0
2016-05-16 11:00:00,35.36,35.44,35.36,35.44,21844.0,30.6011,30.6703,30.6011,30.6703,21844.0
2016-05-16 11:30:00,35.45,35.54,35.39,35.54,44392.0,30.679,30.7569,30.6271,30.7569,44392.0
2016-05-16 12:00:00,35.54,35.54,35.48,35.48,9626.0,30.7569,30.7569,30.705,30.705,9626.0
2016-05-16 12:30:00,35.48,35.48,35.41,35.48,11522.0,30.705,30.705,30.6444,30.705,11522.0
2016-05-16 13:00:00,35.49,35.61,35.49,35.6,15628.0,30.7136,30.8175,30.7136,30.8088,15628.0
2016-05-16 13:30:00,35.61,35.65,35.56,35.62,23415.0,30.8175,30.8521,30.7742,30.8261,23415.0
2016-05-16 14:00:00,35.62,35.78,35.44,35.75,37762.0,30.8261,30.9646,30.6703,30.9386,37762.0
2016-05-16 14:30:00,35.73,35.82,35.67,35.82,21095.0,30.9213,30.9992,30.8694,30.9992,21095.0
2016-05-16 15:00:00,35.82,35.93,35.81,35.86,30998.0,30.9992,31.0944,30.9905,31.0338,30998.0
2016-05-16 15:30:00,35.86,35.88,35.73,35.77,110765.0,31.0338,31.0511,30.9213,30.9559,110765.0
2016-05-17 09:30:00,35.67,35.85,35.4,35.79,25222.0,30.8694,31.0252,30.6357,30.9732,25222.0
2016-05-17 10:00:00,35.76,35.76,35.52,35.55,11514.0,30.9473,30.9473,30.7396,30.7655,11514.0
2016-05-17 10:30:00,35.54,35.65,35.49,35.6,10433.0,30.7569,30.8521,30.7136,30.8088,10433.0
2016-05-17 11:00:00,35.59,35.59,35.44,35.44,25392.0,30.8001,30.8001,30.6703,30.6703,25392.0
2016-05-17 11:30:00,35.44,35.54,35.4,35.53,23632.0,30.6703,30.7569,30.6357,30.7482,23632.0
2016-05-17 12:00:00,35.52,35.54,35.3,35.32,22542.0,30.7396,30.7569,30.5492,30.5665,22542.0
2016-05-17 12:30:00,35.32,35.38,35.28,35.34,24362.0,30.5665,30.6184,30.5319,30.5838,24362.0
2016-05-17 13:00:00,35.34,35.35,35.24,35.27,22353.0,30.5838,30.5924,30.4973,30.5232,22353.0
2016-05-17 13:30:00,35.28,35.3,35.14,35.14,25347.0,30.5319,30.5492,30.4107,30.4107,25347.0
2016-05-17 14:00:00,35.15,35.16,34.91,34.96,31669.0,30.4194,30.428,30.2117,30.2549,31669.0
2016-05-17 14:30:00,34.95,35.0,34.89,34.97,19474.0,30.2463,30.2896,30.1944,30.2636,19474.0
2016-05-17 15:00:00,34.97,35.03,34.88,34.91,26991.0,30.2636,30.3155,30.1857,30.2117,26991.0
2016-05-17 15:30:00,34.9,34.97,34.9,34.91,82513.0,30.203,30.2636,30.203,30.2117,82513.0
2016-05-18 09:30:00,34.92,35.75,34.82,35.0,34370.0,30.2203,30.9386,30.1338,30.2896,34370.0
2016-05-18 10:00:00,35.0,35.29,34.96,35.29,18331.0,30.2896,30.5405,30.2549,30.5405,18331.0
2016-05-18 10:30:00,35.29,35.29,35.1,35.12,26466.0,30.5405,30.5405,30.3761,30.3934,26466.0
2016-05-18 11:00:00,35.12,35.13,35.04,35.13,17027.0,30.3934,30.4021,30.3242,30.4021,17027.0
2016-05-18 11:30:00,35.14,35.35,35.14,35.29,35905.0,30.4107,30.5924,30.4107,30.5405,35905.0
2016-05-18 12:00:00,35.28,35.35,35.27,35.32,16981.0,30.5319,30.5924,30.5232,30.5665,16981.0
2016-05-18 12:30:00,35.32,35.38,35.25,35.38,23839.0,30.5665,30.6184,30.5059,30.6184,23839.0
2016-05-18 13:00:00,35.39,35.6,35.39,35.6,23745.0,30.6271,30.8088,30.6271,30.8088,23745.0
2016-05-18 13:30:00,35.61,35.68,35.52,35.52,19634.0,30.8175,30.878,30.7396,30.7396,19634.0
2016-05-18 14:00:00,35.52,35.52,35.27,35.3,35627.0,30.7396,30.7396,30.5232,30.5492,35627.0
2016-05-18 14:30:00,35.3,35.44,35.19,35.3,37337.0,30.5492,30.6703,30.454,30.5492,37337.0
2016-05-18 15:00:00,35.31,35.35,35.17,35.19,42517.0,30.5578,30.5924,30.4367,30.454,42517.0
2016-05-18 15:30:00,35.19,35.36,35.18,35.36,76724.0,30.454,30.6011,30.4453,30.6011,76724.0
2016-05-19 09:30:00,35.11,35.33,34.72,35.04,18104.0,30.3847,30.5751,30.0472,30.3242,18104.0
2016-05-19 10:00:00,35.04,35.15,34.95,34.98,17347.0,30.3242,30.4194,30.2463,30.2722,17347.0
2016-05-19 10:30:00,34.99,35.09,34.97,34.97,10701.0,30.2809,30.3674,30.2636,30.2636,10701.0
2016-05-19 11:00:00,34.97,35.1,34.94,35.05,21745.0,30.2636,30.3761,30.2376,30.3328,21745.0
2016-05-19 11:30:00,35.05,35.05,34.85,34.85,16266.0,30.3328,30.3328,30.1597,30.1597,16266.0
2016-05-19 12:00:00,34.85,35.04,34.85,34.97,24761.0,30.1597,30.3242,30.1597,30.2636,24761.0
2016-05-19 12:30:00,34.98,35.05,34.85,34.87,57451.0,30.2722,30.3328,30.1597,30.177,57451.0
2016-05-19 13:00:00,34.87,34.95,34.87,34.95,20874.0,30.177,30.2463,30.177,30.2463,20874.0
2016-05-19 13:30:00,34.96,35.11,34.93,34.93,19063.0,30.2549,30.3847,30.229,30.229,19063.0
2016-05-19 14:00:00,34.94,35.0,34.9,35.0,26547.0,30.2376,30.2896,30.203,30.2896,26547.0
2016-05-19 14:30:00,35.01,35.03,34.93,34.98,30080.0,30.2982,30.3155,30.229,30.2722,30080.0
2016-05-19 15:00:00,34.97,35.12,34.97,35.12,25932.0,30.2636,30.3934,30.2636,30.3934,25932.0
2016-05-19 15:30:00,35.11,35.13,35.02,35.09,86951.0,30.3847,30.4021,30.3069,30.3674,86951.0
2016-05-20 09:30:00,35.35,35.63,35.35,35.63,22616.0,30.5924,30.8348,30.5924,30.8348,22616.0
2016-05-20 10:00:00,35.64,35.82,35.55,35.55,46315.0,30.8434,30.9992,30.7655,30.7655,46315.0
2016-05-20 10:30:00,35.56,35.68,35.55,35.65,26465.0,30.7742,30.878,30.7655,30.8521,26465.0
2016-05-20 11:00:00,35.65,35.75,35.65,35.7,12915.0,30.8521,30.9386,30.8521,30.8953,12915.0
2016-05-20 11:30:00,35.7,35.79,35.64,35.66,15544.0,30.8953,30.9732,30.8434,30.8607,15544.0
2016-05-20 12:00:00,35.67,35.7,35.61,35.61,14294.0,30.8694,30.8953,30.8175,30.8175,14294.0
2016-05-20 12:30:00,35.62,35.63,35.57,35.58,21696.0,30.8261,30.8348,30.7828,30.7915,21696.0
2016-05-20 13:00:00,35.57,35.65,35.57,35.61,18838.0,30.7828,30.8521,30.7828,30.8175,18838.0
2016-05-20 13:30:00,35.61,35.63,35.56,35.59,32955.0,30.8175,30.8348,30.7742,30.8001,32955.0
2016-05-20 14:00:00,35.6,35.62,35.56,35.6,19729.0,30.8088,30.8261,30.7742,30.8088,19729.0
2016-05-20 14:30:00,35.59,35.7,35.59,35.66,22254.0,30.8001,30.8953,30.8001,30.8607,22254.0
2016-05-20 15:00:00,35.65,35.66,35.59,35.6,18838.0,30.8521,30.8607,30.8001,30.8088,18838.0
2016-05-20 15:30:00,35.61,35.61,35.53,35.57,75006.0,30.8175,30.8175,30.7482,30.7828,75006.0
2016-05-23 09:30:00,35.58,35.73,35.53,35.59,13761.0,30.7915,30.9213,30.7482,30.8001,13761.0
2016-05-23 10:00:00,35.59,35.67,35.5,35.57,12283.0,30.8001,30.8694,30.7223,30.7828,12283.0
2016-05-23 10:30:00,35.56,35.64,35.54,35.56,7239.0,30.7742,30.8434,30.7569,30.7742,7239.0
2016-05-23 11:00:00,35.57,35.61,35.55,35.56,8394.0,30.7828,30.8175,30.7655,30.7742,8394.0
2016-05-23 11:30:00,35.56,35.56,35.3,35.33,61668.0,30.7742,30.7742,30.5492,30.5751,61668.0
2016-05-23 12:00:00,35.34,35.48,35.34,35.47,7669.0,30.5838,30.705,30.5838,30.6963,7669.0
2016-05-23 12:30:00,35.47,35.53,35.47,35.49,5344.0,30.6963,30.7482,30.6963,30.7136,5344.0
2016-05-23 13:00:00,35.49,35.57,35.49,35.56,10092.0,30.7136,30.7828,30.7136,30.7742,10092.0
2016-05-23 13:30:00,35.55,35.58,35.51,35.55,10880.0,30.7655,30.7915,30.7309,30.7655,10880.0
2016-05-23 14:00:00,35.55,35.79,35.55,35.77,32539.0,30.7655,30.9732,30.7655,30.9559,32539.0
2016-05-23 14:30:00,35.78,35.86,35.76,35.78,45117.0,30.9646,31.0338,30.9473,30.9646,45117.0
2016-05-23 15:00:00,35.79,35.85,35.69,35.78,50113.0,30.9732,31.0252,30.8867,30.9646,50113.0
2016-05-23 15:30:00,35.76,35.83,35.74,35.82,110231.0,30.9473,31.0078,30.93,30.9992,110231.0
2016-05-24 09:30:00,36.05,36.18,35.92,36.13,48441.0,31.1982,31.3107,31.0857,31.2675,48441.0
2016-05-24 10:00:00,36.16,36.2,35.84,35.99,59661.0,31.2934,31.3281,31.0165,31.1463,59661.0
2016-05-24 10:30:00,35.98,36.05,35.94,36.02,37457.0,31.1377,31.1982,31.103,31.1723,37457.0
2016-05-24 11:00:00,36.03,36.06,35.83,35.88,23292.0,31.1809,31.2069,31.0078,31.0511,23292.0
2016-05-24 11:30:00,35.85,35.93,35.79,35.9,15127.0,31.0252,31.0944,30.9732,31.0684,15127.0
2016-05-24 12:00:00,35.9,35.9,35.82,35.83,12885.0,31.0684,31.0684,30.9992,31.0078,12885.0
2016-05-24 12:30:00,35.82,35.94,35.82,35.94,14113.0,30.9992,31.103,30.9992,31.103,14113.0
2016-05-24 13:00:00,35.95,36.01,35.94,36.0,12696.0,31.1117,31.1636,31.103,31.155,12696.0
2016-05-24 13:30:00,36.0,36.0,35.89,35.9,23130.0,31.155,31.155,31.0598,31.0684,23130.0
2016-05-24 14:00:00,35.9,35.95,35.9,35.92,17258.0,31.0684,31.1117,31.0684,31.0857,17258.0
2016-05-24 14:30:00,35.92,35.97,35.89,35.97,19721.0,31.0857,31.129,31.0598,31.129,19721.0
2016-05-24 15:00:00,35.98,36.02,35.95,35.98,40569.0,31.1377,31.1723,31.1117,31.1377,40569.0
2016-05-24 15:30:00,35.98,35.99,35.88,35.89,75405.0,31.1377,31.1463,31.0511,31.0598,75405.0
2016-05-25 09:30:00,35.89,36.09,35.79,35.98,56458.0,31.0598,31.2329,30.9732,31.1377,56458.0
2016-05-25 10:00:00,35.97,36.03,35.95,35.99,30835.0,31.129,31.1809,31.1117,31.1463,30835.0
2016-05-25 10:30:00,35.98,36.02,35.96,35.96,28326.0,31.1377,31.1723,31.1204,31.1204,28326.0
2016-05-25 11:00:00,35.97,35.98,35.88,35.89,11922.0,31.129,31.1377,31.0511,31.0598,11922.0
2016-05-25 11:30:00,35.89,35.94,35.87,35.94,10522.0,31.0598,31.103,31.0425,31.103,10522.0
2016-05-25 12:00:00,35.93,36.0,35.85,35.98,17699.0,31.0944,31.155,31.0252,31.1377,17699.0
2016-05-25 12:30:00,35.98,36.01,35.95,36.0,11422.0,31.1377,31.1636,31.1117,31.155,11422.0
2016-05-25 13:00:00,36.02,36.08,36.01,36.04,22399.0,31.1723,31.2242,31.1636,31.1896,22399.0
2016-05-25 13:30:00,36.04,36.05,35.96,35.96,23610.0,31.1896,31.1982,31.1204,31.1204,23610.0
2016-05-25 14:00:00,35.97,35.97,35.8,35.84,25990.0,31.129,31.129,30.9819,31.0165,25990.0
2016-05-25 14:30:00,35.84,35.9,35.83,35.89,21194.0,31.0165,31.0684,31.0078,31.0598,21194.0
2016-05-25 15:00:00,35.89,36.02,35.86,36.0,30563.0,31.0598,31.1723,31.0338,31.155,30563.0
2016-05-25 15:30:00,36.01,36.01,35.9,35.9,61774.0,31.1636,31.1636,31.0684,31.0684,61774.0
2016-05-26 09:30:00,36.14,36.2,35.98,35.99,29639.0,31.2761,31.3281,31.1377,31.1463,29639.0
2016-05-26 10:00:00,36.0,36.08,35.9,35.92,18447.0,31.155,31.2242,31.0684,31.0857,18447.0
2016-05-26 10:30:00,35.93,35.94,35.81,35.9,48152.0,31.0944,31.103,30.9905,31.0684,48152.0
2016-05-26 11:00:00,35.9,35.95,35.88,35.95,19934.0,31.0684,31.1117,31.0511,31.1117,19934.0
2016-05-26 11:30:00,35.94,36.02,35.92,36.01,22355.0,31.103,31.1723,31.0857,31.1636,22355.0
2016-05-26 12:00:00,36.01,36.01,35.98,36.0,14074.0,31.1636,31.1636,31.1377,31.155,14074.0
2016-05-26 12:30:00,35.99,35.99,35.93,35.93,27761.0,31.1463,31.1463,31.0944,31.0944,27761.0
2016-05-26 13:00:00,35.94,36.06,35.93,36.06,7398.0,31.103,31.2069,31.0944,31.2069,7398.0
2016-05-26 13:30:00,36.07,36.15,36.03,36.05,22958.0,31.2155,31.2848,31.1809,31.1982,22958.0
2016-05-26 14:00:00,36.06,36.19,36.06,36.18,19340.0,31.2069,31.3194,31.2069,31.3107,19340.0
2016-05-26 14:30:00,36.18,36.18,36.12,36.14,10935.0,31.3107,31.3107,31.2588,31.2761,10935.0
2016-05-26 15:00:00,36.15,36.18,36.13,36.16,16361.0,31.2848,31.3107,31.2675,31.2934,16361.0
2016-05-26 15:30:00,36.17,36.2,36.12,36.13,44306.0,31.3021,31.3281,31.2588,31.2675,44306.0
2016-05-27 09:30:00,36.07,36.5,36.07,36.16,23656.0,31.2155,31.5877,31.2155,31.2934,23656.0
2016-05-27 10:00:00,36.18,36.23,36.12,36.16,19716.0,31.3107,31.354,31.2588,31.2934,19716.0
2016-05-27 10:30:00,36.18,36.36,36.18,36.24,13851.0,31.3107,31.4665,31.3107,31.3627,13851.0
2016-05-27 11:00:00,36.24,36.29,36.21,36.28,8515.0,31.3627,31.4059,31.3367,31.3973,8515.0
2016-05-27 11:30:00,36.29,36.34,36.28,36.34,9312.0,31.4059,31.4492,31.3973,31.4492,9312.0
2016-05-27 12:00:00,36.33,36.35,36.31,36.32,5860.0,31.4406,31.4579,31.4232,31.4319,5860.0
2016-05-27 12:30:00,36.33,36.38,36.33,36.35,7427.0,31.4406,31.4838,31.4406,31.4579,7427.0
2016-05-27 13:00:00,36.36,36.4,36.34,36.35,11568.0,31.4665,31.5011,31.4492,31.4579,11568.0
2016-05-27 13:30:00,36.36,36.36,36.24,36.28,8281.0,31.4665,31.4665,31.3627,31.3973,8281.0
2016-05-27 14:00:00,36.28,36.29,36.2,36.27,17628.0,31.3973,31.4059,31.3281,31.3886,17628.0
2016-05-27 14:30:00,36.27,36.34,36.27,36.31,10385.0,31.3886,31.4492,31.3886,31.4232,10385.0
2016-05-27 15:00:00,36.3,36.31,36.26,36.29,12032.0,31.4146,31.4232,31.38,31.4059,12032.0
2016-05-27 15:30:00,36.3,36.38,36.29,36.37,85249.0,31.4146,31.4838,31.4059,31.4752,85249.0
2016-05-31 09:30:00,36.5,36.7,35.95,35.96,32035.0,31.5877,31.7608,31.1117,31.1204,32035.0
2016-05-31 10:00:00,35.99,36.03,35.85,35.95,70751.0,31.1463,31.1809,31.0252,31.1117,70751.0
2016-05-31 10:30:00,35.95,36.08,35.87,35.99,19467.0,31.1117,31.2242,31.0425,31.1463,19467.0
2016-05-31 11:00:00,35.99,36.14,35.9,36.02,112264.0,31.1463,31.2761,31.0684,31.1723,112264.0
2016-05-31 11:30:00,36.03,36.17,36.03,36.09,45299.0,31.1809,31.3021,31.1809,31.2329,45299.0
2016-05-31 12:00:00,36.1,36.15,36.09,36.14,13684.0,31.2415,31.2848,31.2329,31.2761,13684.0
2016-05-31 12:30:00,36.15,36.15,36.11,36.15,6526.0,31.2848,31.2848,31.2502,31.2848,6526.0
2016-05-31 13:00:00,36.13,36.18,36.1,36.17,14294.0,31.2675,31.3107,31.2415,31.3021,14294.0
2016-05-31 13:30:00,36.18,36.22,36.18,36.21,23612.0,31.3107,31.3454,31.3107,31.3367,23612.0
2016-05-31 14:00:00,36.2,36.2,36.03,36.1,13180.0,31.3281,31.3281,31.1809,31.2415,13180.0
2016-05-31 14:30:00,36.09,36.1,36.02,36.03,11430.0,31.2329,31.2415,31.1723,31.1809,11430.0
2016-05-31 15:00:00,36.02,36.15,35.95,36.15,52535.0,31.1723,31.2848,31.1117,31.2848,52535.0
2016-05-31 15:30:00,36.15,36.26,36.15,36.18,134215.0,31.2848,31.38,31.2848,31.3107,134215.0
2016-06-01 09:30:00,35.85,36.05,35.73,36.03,84960.0,31.0252,31.1982,30.9213,31.1809,84960.0
2016-06-01 10:00:00,36.02,36.05,35.54,35.57,31838.0,31.1723,31.1982,30.7569,30.7828,31838.0
2016-06-01 10:30:00,35.53,35.7,35.46,35.69,44881.0,30.7482,30.8953,30.6876,30.8867,44881.0
2016-06-01 11:00:00,35.73,35.81,35.71,35.72,25494.0,30.9213,30.9905,30.904,30.9127,25494.0
2016-06-01 11:30:00,35.71,35.71,35.54,35.7,22705.0,30.904,30.904,30.7569,30.8953,22705.0
2016-06-01 12:00:00,35.7,35.76,35.7,35.73,14162.0,30.8953,30.9473,30.8953,30.9213,14162.0
2016-06-01 12:30:00,35.75,35.8,35.67,35.73,22110.0,30.9386,30.9819,30.8694,30.9213,22110.0
2016-06-01 13:00:00,35.73,35.74,35.7,35.7,18326.0,30.9213,30.93,30.8953,30.8953,18326.0
2016-06-01 13:30:00,35.71,35.73,35.64,35.73,13120.0,30.904,30.9213,30.8434,30.9213,13120.0
2016-06-01 14:00:00,35.73,35.75,35.66,35.73,29447.0,30.9213,30.9386,30.8607,30.9213,29447.0
2016-06-01 14:30:00,35.72,35.77,35.67,35.77,26535.0,30.9127,30.9559,30.8694,30.9559,26535.0
2016-06-01 15:00:00,35.77,35.82,35.74,35.75,54141.0,30.9559,30.9992,30.93,30.9386,54141.0
2016-06-01 15:30:00,35.76,35.82,35.75,35.78,115894.0,30.9473,30.9992,30.9386,30.9646,115894.0
2016-06-02 09:30:00,35.8,35.97,35.59,35.71,29945.0,30.9819,31.129,30.8001,30.904,29945.0
2016-06-02 10:00:00,35.73,35.85,35.69,35.7,46849.0,30.9213,31.0252,30.8867,30.8953,46849.0
2016-06-02 10:30:00,35.7,35.89,35.66,35.88,90953.0,30.8953,31.0598,30.8607,31.0511,90953.0
2016-06-02 11:00:00,35.91,36.17,35.89,36.05,63119.0,31.0771,31.3021,31.0598,31.1982,63119.0
2016-06-02 11:30:00,36.04,36.33,36.01,36.18,75360.0,31.1896,31.4406,31.1636,31.3107,75360.0
2016-06-02 12:00:00,36.16,36.42,36.15,36.4,42530.0,31.2934,31.5184,31.2848,31.5011,42530.0
2016-06-02 12:30:00,36.39,36.42,36.31,36.37,34665.0,31.4925,31.5184,31.4232,31.4752,34665.0
2016-06-02 13:00:00,36.37,36.39,36.17,36.17,35782.0,31.4752,31.4925,31.3021,31.3021,35782.0
2016-06-02 13:30:00,36.16,36.4,36.14,36.29,56866.0,31.2934,31.5011,31.2761,31.4059,56866.0
2016-06-02 14:00:00,36.28,36.31,36.21,36.23,32594.0,31.3973,31.4232,31.3367,31.354,32594.0
2016-06-02 14:30:00,36.24,36.31,36.23,36.23,22060.0,31.3627,31.4232,31.354,31.354,22060.0
2016-06-02 15:00:00,36.24,36.35,36.24,36.33,22234.0,31.3627,31.4579,31.3627,31.4406,22234.0
2016-06-02 15:30:00,36.34,36.41,36.34,36.41,74680.0,31.4492,31.5098,31.4492,31.5098,74680.0
2016-06-03 09:30:00,36.19,36.19,35.51,35.53,40896.0,31.3194,31.3194,30.7309,30.7482,40896.0
2016-06-03 10:00:00,35.52,35.52,35.36,35.43,42462.0,30.7396,30.7396,30.6011,30.6617,42462.0
2016-06-03 10:30:00,35.41,35.66,35.38,35.65,37860.0,30.6444,30.8607,30.6184,30.8521,37860.0
2016-06-03 11:00:00,35.68,35.68,35.5,35.64,14146.0,30.878,30.878,30.7223,30.8434,14146.0
2016-06-03 11:30:00,35.65,35.75,35.6,35.63,17581.0,30.8521,30.9386,30.8088,30.8348,17581.0
2016-06-03 12:00:00,35.62,35.62,35.54,35.54,15416.0,30.8261,30.8261,30.7569,30.7569,15416.0
2016-06-03 12:30:00,35.54,35.63,35.54,35.61,26890.0,30.7569,30.8348,30.7569,30.8175,26890.0
2016-06-03 13:00:00,35.61,35.7,35.59,35.67,17234.0,30.8175,30.8953,30.8001,30.8694,17234.0
2016-06-03 13:30:00,35.67,35.82,35.65,35.82,24084.0,30.8694,30.9992,30.8521,30.9992,24084.0
2016-06-03 14:00:00,35.81,35.96,35.79,35.95,37729.0,30.9905,31.1204,30.9732,31.1117,37729.0
2016-06-03 14:30:00,35.95,35.99,35.87,35.91,19694.0,31.1117,31.1463,31.0425,31.0771,19694.0
2016-06-03 15:00:00,35.89,35.89,35.77,35.81,60779.0,31.0598,31.0598,30.9559,30.9905,60779.0
2016-06-03 15:30:00,35.81,35.89,35.78,35.83,152976.0,30.9905,31.0598,30.9646,31.0078,152976.0
2016-06-06 09:30:00,35.64,35.76,35.5,35.66,43087.0,31.0826,31.1872,30.9605,31.1,43087.0
2016-06-06 10:00:00,35.68,35.74,35.47,35.49,45957.0,31.1175,31.1698,30.9343,30.9518,45957.0
2016-06-06 10:30:00,35.48,35.57,35.46,35.46,24472.0,30.943,31.0215,30.9256,30.9256,24472.0
2016-06-06 11:00:00,35.46,35.47,35.3,35.32,19169.0,30.9256,30.9343,30.7861,30.8035,19169.0
2016-06-06 11:30:00,35.31,35.34,35.21,35.23,26556.0,30.7948,30.8209,30.7076,30.725,26556.0
2016-06-06 12:00:00,35.22,35.23,35.13,35.13,36078.0,30.7163,30.725,30.6378,30.6378,36078.0
2016-06-06 12:30:00,35.14,35.21,35.08,35.1,34298.0,30.6465,30.7076,30.5942,30.6116,34298.0
2016-06-06 13:00:00,35.1,35.17,35.06,35.08,53241.0,30.6116,30.6727,30.5767,30.5942,53241.0
2016-06-06 13:30:00,35.08,35.09,34.92,35.04,30356.0,30.5942,30.6029,30.4547,30.5593,30356.0
2016-06-06 14:00:00,35.04,35.04,34.95,34.98,45752.0,30.5593,30.5593,30.4808,30.507,45752.0
2016-06-06 14:30:00,34.97,35.04,34.95,35.0,32876.0,30.4983,30.5593,30.4808,30.5244,32876.0
2016-06-06 15:00:00,35.0,35.03,34.95,34.97,36647.0,30.5244,30.5506,30.4808,30.4983,36647.0
2016-06-06 15:30:00,34.96,34.97,34.8,34.82,150047.0,30.4895,30.4983,30.35,30.3674,150047.0
2016-06-07 09:30:00,34.84,34.87,34.5,34.55,42751.0,30.3849,30.411,30.0884,30.132,42751.0
2016-06-07 10:00:00,34.6,34.77,34.58,34.66,33539.0,30.1756,30.3238,30.1581,30.2279,33539.0
2016-06-07 10:30:00,34.67,34.69,34.55,34.58,29685.0,30.2366,30.2541,30.132,30.1581,29685.0
2016-06-07 11:00:00,34.59,34.7,34.55,34.6,41168.0,30.1669,30.2628,30.132,30.1756,41168.0
2016-06-07 11:30:00,34.6,34.71,34.59,34.69,36905.0,30.1756,30.2715,30.1669,30.2541,36905.0
2016-06-07 12:00:00,34.7,34.84,34.7,34.8,18493.0,30.2628,30.3849,30.2628,30.35,18493.0
2016-06-07 12:30:00,34.79,34.79,34.69,34.72,23115.0,30.3413,30.3413,30.2541,30.2802,23115.0
2016-06-07 13:00:00,34.73,34.82,34.73,34.8,30782.0,30.2889,30.3674,30.2889,30.35,30782.0
2016-06-07 13:30:00,34.79,34.95,34.78,34.9,48058.0,30.3413,30.4808,30.3326,30.4372,48058.0
2016-06-07 14:00:00,34.89,34.95,34.86,34.87,42585.0,30.4285,30.4808,30.4023,30.411,42585.0
2016-06-07 14:30:00,34.87,34.94,34.84,34.93,37967.0,30.411,30.4721,30.3849,30.4634,37967.0
2016-06-07 15:00:00,34.93,34.95,34.88,34.9,54645.0,30.4634,30.4808,30.4198,30.4372,54645.0
2016-06-07 15:30:00,34.91,34.92,34.82,34.83,118087.0,30.4459,30.4547,30.3674,30.3762,118087.0
2016-06-08 09:30:00,34.84,34.84,34.68,34.74,13427.0,30.3849,30.3849,30.2453,30.2977,13427.0
2016-06-08 10:00:00,34.75,34.89,34.62,34.72,14679.0,30.3064,30.4285,30.193,30.2802,14679.0
2016-06-08 10:30:00,34.7,34.71,34.64,34.65,18576.0,30.2628,30.2715,30.2105,30.2192,18576.0
2016-06-08 11:00:00,34.64,34.65,34.58,34.62,35879.0,30.2105,30.2192,30.1581,30.193,35879.0
2016-06-08 11:30:00,34.62,34.62,34.55,34.55,17000.0,30.193,30.193,30.132,30.132,17000.0
2016-06-08 12:00:00,34.55,34.62,34.55,34.57,16131.0,30.132,30.193,30.132,30.1494,16131.0
2016-06-08 12:30:00,34.58,34.59,34.49,34.5,15875.0,30.1581,30.1669,30.0796,30.0884,15875.0
2016-06-08 13:00:00,34.51,34.54,34.49,34.5,26607.0,30.0971,30.1232,30.0796,30.0884,26607.0
2016-06-08 13:30:00,34.5,34.5,34.46,34.48,17019.0,30.0884,30.0884,30.0535,30.0709,17019.0
2016-06-08 14:00:00,34.48,34.53,34.46,34.5,33360.0,30.0709,30.1145,30.0535,30.0884,33360.0
2016-06-08 14:30:00,34.5,34.52,34.46,34.52,30343.0,30.0884,30.1058,30.0535,30.1058,30343.0
2016-06-08 15:00:00,34.51,34.54,34.47,34.5,48295.0,30.0971,30.1232,30.0622,30.0884,48295.0
2016-06-08 15:30:00,34.5,34.5,34.44,34.45,127257.0,30.0884,30.0884,30.036,30.0448,127257.0
2016-06-09 09:30:00,34.47,34.56,34.29,34.4,85171.0,30.0622,30.1407,29.9052,30.0011,85171.0
2016-06-09 10:00:00,34.39,34.4,34.16,34.17,31271.0,29.9924,30.0011,29.7918,29.8006,31271.0
2016-06-09 10:30:00,34.15,34.15,33.94,34.0,36624.0,29.7831,29.7831,29.6,29.6523,36624.0
2016-06-09 11:00:00,34.0,34.11,34.0,34.0,22819.0,29.6523,29.7482,29.6523,29.6523,22819.0
2016-06-09 11:30:00,34.0,34.04,33.99,34.03,23215.0,29.6523,29.6872,29.6436,29.6785,23215.0
2016-06-09 12:00:00,34.03,34.06,33.95,33.97,21828.0,29.6785,29.7046,29.6087,29.6261,21828.0
2016-06-09 12:30:00,33.98,34.07,33.97,34.07,43428.0,29.6349,29.7133,29.6261,29.7133,43428.0
2016-06-09 13:00:00,34.08,34.25,34.08,34.18,29916.0,29.7221,29.8703,29.7221,29.8093,29916.0
2016-06-09 13:30:00,34.17,34.18,34.04,34.11,31530.0,29.8006,29.8093,29.6872,29.7482,31530.0
2016-06-09 14:00:00,34.11,34.22,34.1,34.15,25615.0,29.7482,29.8442,29.7395,29.7831,25615.0
2016-06-09 14:30:00,34.15,34.26,34.15,34.24,20811.0,29.7831,29.879,29.7831,29.8616,20811.0
2016-06-09 15:00:00,34.24,34.24,34.2,34.21,27191.0,29.8616,29.8616,29.8267,29.8354,27191.0
2016-06-09 15:30:00,34.22,34.25,34.15,34.16,81736.0,29.8442,29.8703,29.7831,29.7918,81736.0
2016-06-10 09:30:00,33.56,33.78,33.43,33.73,83527.0,29.2686,29.4604,29.1552,29.4168,83527.0
2016-06-10 10:00:00,33.7,33.83,33.65,33.75,76126.0,29.3907,29.504,29.3471,29.4343,76126.0
2016-06-10 10:30:00,33.76,33.78,33.6,33.72,61601.0,29.443,29.4604,29.3034,29.4081,61601.0
2016-06-10 11:00:00,33.72,33.88,33.67,33.86,25953.0,29.4081,29.5476,29.3645,29.5302,25953.0
2016-06-10 11:30:00,33.86,33.89,33.76,33.84,35339.0,29.5302,29.5564,29.443,29.5128,35339.0
2016-06-10 12:00:00,33.84,33.88,33.78,33.81,35770.0,29.5128,29.5476,29.4604,29.4866,35770.0
2016-06-10 12:30:00,33.81,33.87,33.77,33.82,18464.0,29.4866,29.5389,29.4517,29.4953,18464.0
2016-06-10 13:00:00,33.82,33.83,33.66,33.7,36501.0,29.4953,29.504,29.3558,29.3907,36501.0
2016-06-10 13:30:00,33.69,33.69,33.55,33.61,94208.0,29.3819,29.3819,29.2598,29.3122,94208.0
2016-06-10 14:00:00,33.6,33.67,33.6,33.64,41836.0,29.3034,29.3645,29.3034,29.3383,41836.0
2016-06-10 14:30:00,33.64,33.7,33.63,33.7,36600.0,29.3383,29.3907,29.3296,29.3907,36600.0
2016-06-10 15:00:00,33.7,33.78,33.62,33.76,44864.0,29.3907,29.4604,29.3209,29.443,44864.0
2016-06-10 15:30:00,33.77,33.81,33.73,33.79,126034.0,29.4517,29.4866,29.4168,29.4691,126034.0
2016-06-13 09:30:00,33.49,33.68,33.38,33.43,54519.0,29.2075,29.3732,29.1116,29.1552,54519.0
2016-06-13 10:00:00,33.43,33.52,33.31,33.5,72283.0,29.1552,29.2337,29.0505,29.2162,72283.0
2016-06-13 10:30:00,33.51,33.56,33.37,33.42,43034.0,29.225,29.2686,29.1029,29.1465,43034.0
2016-06-13 11:00:00,33.43,33.51,33.39,33.41,22385.0,29.1552,29.225,29.1203,29.1377,22385.0
2016-06-13 11:30:00,33.43,33.48,33.34,33.38,68489.0,29.1552,29.1988,29.0767,29.1116,68489.0
2016-06-13 12:00:00,33.38,33.48,33.34,33.46,26765.0,29.1116,29.1988,29.0767,29.1813,26765.0
2016-06-13 12:30:00,33.45,33.52,33.41,33.5,21455.0,29.1726,29.2337,29.1377,29.2162,21455.0
2016-06-13 13:00:00,33.49,33.49,33.38,33.42,25442.0,29.2075,29.2075,29.1116,29.1465,25442.0
2016-06-13 13:30:00,33.42,33.44,33.3,33.4,53926.0,29.1465,29.1639,29.0418,29.129,53926.0
2016-06-13 14:00:00,33.41,33.42,33.34,33.36,34413.0,29.1377,29.1465,29.0767,29.0941,34413.0
2016-06-13 14:30:00,33.36,33.5,33.34,33.4,30882.0,29.0941,29.2162,29.0767,29.129,30882.0
2016-06-13 15:00:00,33.4,33.41,33.23,33.24,92368.0,29.129,29.1377,28.9808,28.9895,92368.0
2016-06-13 15:30:00,33.23,33.31,33.19,33.2,151709.0,28.9808,29.0505,28.9459,28.9546,151709.0
2016-06-14 09:30:00,33.1,33.25,32.97,33.19,42725.0,28.8674,28.9982,28.754,28.9459,42725.0
2016-06-14 10:00:00,33.2,33.23,33.14,33.23,89532.0,28.9546,28.9808,28.9023,28.9808,89532.0
2016-06-14 10:30:00,33.23,33.36,33.2,33.36,94121.0,28.9808,29.0941,28.9546,29.0941,94121.0
2016-06-14 11:00:00,33.35,33.5,33.35,33.35,73129.0,29.0854,29.2162,29.0854,29.0854,73129.0
2016-06-14 11:30:00,33.36,33.37,33.2,33.22,155226.0,29.0941,29.1029,28.9546,28.972,155226.0
2016-06-14 12:00:00,33.22,33.49,33.2,33.47,71123.0,28.972,29.2075,28.9546,29.1901,71123.0
2016-06-14 12:30:00,33.47,33.47,33.18,33.19,52375.0,29.1901,29.1901,28.9372,28.9459,52375.0
2016-06-14 13:00:00,33.19,33.19,33.05,33.06,32783.0,28.9459,28.9459,28.8238,28.8325,32783.0
2016-06-14 13:30:00,33.06,33.23,33.04,33.23,58885.0,28.8325,28.9808,28.8151,28.9808,58885.0
2016-06-14 14:00:00,33.23,33.35,33.19,33.26,39598.0,28.9808,29.0854,28.9459,29.0069,39598.0
2016-06-14 14:30:00,33.26,33.26,33.18,33.19,27439.0,29.0069,29.0069,28.9372,28.9459,27439.0
2016-06-14 15:00:00,33.2,33.42,33.19,33.42,62056.0,28.9546,29.1465,28.9459,29.1465,62056.0
2016-06-14 15:30:00,33.41,33.45,33.36,33.44,114569.0,29.1377,29.1726,29.0941,29.1639,114569.0
2016-06-15 09:30:00,33.5,33.88,33.25,33.82,38657.0,29.2162,29.5476,28.9982,29.4953,38657.0
2016-06-15 10:00:00,33.83,34.0,33.83,33.87,62843.0,29.504,29.6523,29.504,29.5389,62843.0
2016-06-15 10:30:00,33.88,33.99,33.81,33.98,73339.0,29.5476,29.6436,29.4866,29.6349,73339.0
2016-06-15 11:00:00,33.98,34.0,33.89,33.91,43772.0,29.6349,29.6523,29.5564,29.5738,43772.0
2016-06-15 11:30:00,33.9,34.02,33.86,34.0,37317.0,29.5651,29.6697,29.5302,29.6523,37317.0
2016-06-15 12:00:00,34.0,34.03,33.97,34.0,22483.0,29.6523,29.6785,29.6261,29.6523,22483.0
2016-06-15 12:30:00,33.99,34.04,33.96,33.99,38032.0,29.6436,29.6872,29.6174,29.6436,38032.0
2016-06-15 13:00:00,34.0,34.02,33.96,33.99,30564.0,29.6523,29.6697,29.6174,29.6436,30564.0
2016-06-15 13:30:00,33.99,34.03,33.98,34.0,20748.0,29.6436,29.6785,29.6349,29.6523,20748.0
2016-06-15 14:00:00,34.01,34.06,34.0,34.03,41926.0,29.661,29.7046,29.6523,29.6785,41926.0
2016-06-15 14:30:00,34.02,34.1,33.99,34.01,42751.0,29.6697,29.7395,29.6436,29.661,42751.0
2016-06-15 15:00:00,34.01,34.04,33.99,34.0,53351.0,29.661,29.6872,29.6436,29.6523,53351.0
2016-06-15 15:30:00,34.0,34.03,33.88,33.96,124179.0,29.6523,29.6785,29.5476,29.6174,124179.0
2016-06-16 09:30:00,33.82,33.96,33.66,33.66,13128.0,29.4953,29.6174,29.3558,29.3558,13128.0
2016-06-16 10:00:00,33.68,33.73,33.59,33.6,15813.0,29.3732,29.4168,29.2947,29.3034,15813.0
2016-06-16 10:30:00,33.59,33.63,33.51,33.54,19465.0,29.2947,29.3296,29.225,29.2511,19465.0
2016-06-16 11:00:00,33.55,33.71,33.54,33.71,11098.0,29.2598,29.3994,29.2511,29.3994,11098.0
2016-06-16 11:30:00,33.72,33.75,33.5,33.53,12098.0,29.4081,29.4343,29.2162,29.2424,12098.0
2016-06-16 12:00:00,33.52,33.67,33.5,33.63,10449.0,29.2337,29.3645,29.2162,29.3296,10449.0
2016-06-16 12:30:00,33.64,33.74,33.6,33.65,10647.0,29.3383,29.4255,29.3034,29.3471,10647.0
2016-06-16 13:00:00,33.65,33.72,33.64,33.67,10766.0,29.3471,29.4081,29.3383,29.3645,10766.0
2016-06-16 13:30:00,33.66,33.69,33.55,33.55,11772.0,29.3558,29.3819,29.2598,29.2598,11772.0
2016-06-16 14:00:00,33.53,33.67,33.52,33.66,19373.0,29.2424,29.3645,29.2337,29.3558,19373.0
2016-06-16 14:30:00,33.67,33.8,33.65,33.76,13203.0,29.3645,29.4779,29.3471,29.443,13203.0
2016-06-16 15:00:00,33.74,33.83,33.71,33.83,21592.0,29.4255,29.504,29.3994,29.504,21592.0
2016-06-16 15:30:00,33.83,33.86,33.78,33.8,65779.0,29.504,29.5302,29.4604,29.4779,65779.0
2016-06-17 09:30:00,33.86,33.95,33.62,33.93,150573.0,29.5302,29.6087,29.3209,29.5912,150573.0
2016-06-17 10:00:00,33.93,34.0,33.84,33.94,24447.0,29.5912,29.6523,29.5128,29.6,24447.0
2016-06-17 10:30:00,33.93,34.0,33.83,33.94,16822.0,29.5912,29.6523,29.504,29.6,16822.0
2016-06-17 11:00:00,33.93,33.96,33.86,33.9,31045.0,29.5912,29.6174,29.5302,29.5651,31045.0
2016-06-17 11:30:00,33.89,34.0,33.87,33.98,34242.0,29.5564,29.6523,29.5389,29.6349,34242.0
2016-06-17 12:00:00,33.99,34.0,33.95,34.0,26133.0,29.6436,29.6523,29.6087,29.6523,26133.0
2016-06-17 12:30:00,34.0,34.09,33.97,33.98,45692.0,29.6523,29.7308,29.6261,29.6349,45692.0
2016-06-17 13:00:00,33.98,34.04,33.91,34.02,21045.0,29.6349,29.6872,29.5738,29.6697,21045.0
2016-06-17 13:30:00,34.02,34.09,34.02,34.04,30709.0,29.6697,29.7308,29.6697,29.6872,30709.0
2016-06-17 14:00:00,34.04,34.13,34.01,34.12,28880.0,29.6872,29.7657,29.661,29.757,28880.0
2016-06-17 14:30:00,34.12,34.17,34.06,34.07,32044.0,29.757,29.8006,29.7046,29.7133,32044.0
2016-06-17 15:00:00,34.06,34.07,33.99,34.05,25889.0,29.7046,29.7133,29.6436,29.6959,25889.0
2016-06-17 15:30:00,34.04,34.1,34.02,34.07,146737.0,29.6872,29.7395,29.6697,29.7133,146737.0
2016-06-20 09:30:00,34.2,34.5,34.2,34.39,40123.0,29.8267,30.0884,29.8267,29.9924,40123.0
2016-06-20 10:00:00,34.37,34.47,34.35,34.38,24135.0,29.975,30.0622,29.9575,29.9837,24135.0
2016-06-20 10:30:00,34.38,34.42,34.32,34.39,13036.0,29.9837,30.0186,29.9314,29.9924,13036.0
2016-06-20 11:00:00,34.4,34.44,34.37,34.4,16571.0,30.0011,30.036,29.975,30.0011,16571.0
2016-06-20 11:30:00,34.4,34.43,34.36,34.41,15759.0,30.0011,30.0273,29.9663,30.0099,15759.0
2016-06-20 12:00:00,34.43,34.5,34.4,34.48,49372.0,30.0273,30.0884,30.0011,30.0709,49372.0
2016-06-20 12:30:00,34.49,34.6,34.47,34.53,76541.0,30.0796,30.1756,30.0622,30.1145,76541.0
2016-06-20 13:00:00,34.52,34.57,34.44,34.44,10409.0,30.1058,30.1494,30.036,30.036,10409.0
2016-06-20 13:30:00,34.44,34.5,34.44,34.49,10842.0,30.036,30.0884,30.036,30.0796,10842.0
2016-06-20 14:00:00,34.48,34.48,34.39,34.41,17091.0,30.0709,30.0709,29.9924,30.0099,17091.0
2016-06-20 14:30:00,34.41,34.5,34.41,34.5,87105.0,30.0099,30.0884,30.0099,30.0884,87105.0
2016-06-20 15:00:00,34.5,34.5,34.26,34.26,39058.0,30.0884,30.0884,29.879,29.879,39058.0
2016-06-20 15:30:00,34.26,34.35,34.25,34.32,55674.0,29.879,29.9575,29.8703,29.9314,55674.0
2016-06-21 09:30:00,34.36,34.48,33.98,34.02,23083.0,29.9663,30.0709,29.6349,29.6697,23083.0
2016-06-21 10:00:00,33.97,34.0,33.77,33.82,17521.0,29.6261,29.6523,29.4517,29.4953,17521.0
2016-06-21 10:30:00,33.8,33.83,33.62,33.64,22978.0,29.4779,29.504,29.3209,29.3383,22978.0
2016-06-21 11:00:00,33.63,34.02,33.63,34.01,28245.0,29.3296,29.6697,29.3296,29.661,28245.0
2016-06-21 11:30:00,34.01,34.01,33.81,33.91,12548.0,29.661,29.661,29.4866,29.5738,12548.0
2016-06-21 12:00:00,33.92,34.03,33.89,34.01,19129.0,29.5825,29.6785,29.5564,29.661,19129.0
2016-06-21 12:30:00,34.0,34.01,33.92,33.92,13690.0,29.6523,29.661,29.5825,29.5825,13690.0
2016-06-21 13:00:00,33.91,33.97,33.89,33.97,10707.0,29.5738,29.6261,29.5564,29.6261,10707.0
2016-06-21 13:30:00,33.98,34.01,33.93,33.99,18847.0,29.6349,29.661,29.5912,29.6436,18847.0
2016-06-21 14:00:00,33.98,34.03,33.95,33.98,8304.0,29.6349,29.6785,29.6087,29.6349,8304.0
2016-06-21 14:30:00,33.98,34.05,33.93,33.93,10265.0,29.6349,29.6959,29.5912,29.5912,10265.0
2016-06-21 15:00:00,33.92,33.97,33.89,33.96,9170.0,29.5825,29.6261,29.5564,29.6174,9170.0
2016-06-21 15:30:00,33.96,33.97,33.87,33.91,65189.0,29.6174,29.6261,29.5389,29.5738,65189.0
2016-06-22 09:30:00,34.0,34.25,33.92,33.92,27954.0,29.6523,29.8703,29.5825,29.5825,27954.0
2016-06-22 10:00:00,33.89,34.09,33.89,34.09,11189.0,29.5564,29.7308,29.5564,29.7308,11189.0
2016-06-22 10:30:00,34.09,34.28,34.06,34.16,9449.0,29.7308,29.8965,29.7046,29.7918,9449.0
2016-06-22 11:00:00,34.15,34.23,34.1,34.23,13172.0,29.7831,29.8529,29.7395,29.8529,13172.0
2016-06-22 11:30:00,34.22,34.3,34.16,34.22,13336.0,29.8442,29.9139,29.7918,29.8442,13336.0
2016-06-22 12:00:00,34.23,34.29,34.06,34.08,16653.0,29.8529,29.9052,29.7046,29.7221,16653.0
2016-06-22 12:30:00,34.09,34.12,34.04,34.1,6115.0,29.7308,29.757,29.6872,29.7395,6115.0
2016-06-22 13:00:00,34.1,34.1,34.01,34.03,10597.0,29.7395,29.7395,29.661,29.6785,10597.0
2016-06-22 13:30:00,34.02,34.08,34.01,34.05,23814.0,29.6697,29.7221,29.661,29.6959,23814.0
2016-06-22 14:00:00,34.04,34.09,34.0,34.07,17922.0,29.6872,29.7308,29.6523,29.7133,17922.0
2016-06-22 14:30:00,34.08,34.14,34.05,34.13,22855.0,29.7221,29.7744,29.6959,29.7657,22855.0
2016-06-22 15:00:00,34.13,34.18,34.03,34.03,29290.0,29.7657,29.8093,29.6785,29.6785,29290.0
2016-06-22 15:30:00,34.03,34.12,34.03,34.09,85692.0,29.6785,29.757,29.6785,29.7308,85692.0
2016-06-23 09:30:00,34.46,34.77,34.38,34.77,34147.0,30.0535,30.3238,29.9837,30.3238,34147.0
2016-06-23 10:00:00,34.78,34.81,34.62,34.62,53762.0,30.3326,30.3587,30.193,30.193,53762.0
2016-06-23 10:30:00,34.6,34.6,34.41,34.55,14213.0,30.1756,30.1756,30.0099,30.132,14213.0
2016-06-23 11:00:00,34.54,34.69,34.54,34.66,16042.0,30.1232,30.2541,30.1232,30.2279,16042.0
2016-06-23 11:30:00,34.69,34.7,34.61,34.69,7988.0,30.2541,30.2628,30.1843,30.2541,7988.0
2016-06-23 12:00:00,34.7,34.78,34.67,34.74,12469.0,30.2628,30.3326,30.2366,30.2977,12469.0
2016-06-23 12:30:00,34.73,34.79,34.73,34.76,8353.0,30.2889,30.3413,30.2889,30.3151,8353.0
2016-06-23 13:00:00,34.76,34.76,34.69,34.75,9841.0,30.3151,30.3151,30.2541,30.3064,9841.0
2016-06-23 13:30:00,34.74,34.75,34.69,34.72,13765.0,30.2977,30.3064,30.2541,30.2802,13765.0
2016-06-23 14:00:00,34.7,34.75,34.64,34.69,17712.0,30.2628,30.3064,30.2105,30.2541,17712.0
2016-06-23 14:30:00,34.68,34.75,34.68,34.72,23025.0,30.2453,30.3064,30.2453,30.2802,23025.0
2016-06-23 15:00:00,34.71,34.72,34.59,34.59,19028.0,30.2715,30.2802,30.1669,30.1669,19028.0
2016-06-23 15:30:00,34.59,34.7,34.57,34.69,78087.0,30.1669,30.2628,30.1494,30.2541,78087.0
2016-06-24 09:30:00,33.5,33.79,33.28,33.74,91421.0,29.2162,29.4691,29.0244,29.4255,91421.0
2016-06-24 10:00:00,33.74,34.14,33.74,34.09,43659.0,29.4255,29.7744,29.4255,29.7308,43659.0
2016-06-24 10:30:00,34.09,34.22,34.02,34.12,81734.0,29.7308,29.8442,29.6697,29.757,81734.0
2016-06-24 11:00:00,34.12,34.12,33.92,33.93,24833.0,29.757,29.757,29.5825,29.5912,24833.0
2016-06-24 11:30:00,33.92,33.93,33.76,33.78,60602.0,29.5825,29.5912,29.443,29.4604,60602.0
2016-06-24 12:00:00,33.79,33.81,33.67,33.69,15340.0,29.4691,29.4866,29.3645,29.3819,15340.0
2016-06-24 12:30:00,33.71,33.76,33.67,33.69,14477.0,29.3994,29.443,29.3645,29.3819,14477.0
2016-06-24 13:00:00,33.68,33.73,33.61,33.67,13348.0,29.3732,29.4168,29.3122,29.3645,13348.0
2016-06-24 13:30:00,33.67,33.74,33.57,33.63,53244.0,29.3645,29.4255,29.2773,29.3296,53244.0
2016-06-24 14:00:00,33.63,33.68,33.42,33.44,32622.0,29.3296,29.3732,29.1465,29.1639,32622.0
2016-06-24 14:30:00,33.45,33.48,33.38,33.44,63850.0,29.1726,29.1988,29.1116,29.1639,63850.0
2016-06-24 15:00:00,33.44,33.5,33.41,33.42,38752.0,29.1639,29.2162,29.1377,29.1465,38752.0
2016-06-24 15:30:00,33.43,33.85,33.42,33.71,175261.0,29.1552,29.5215,29.1465,29.3994,175261.0
2016-06-27 09:30:00,33.56,33.68,33.17,33.18,37353.0,29.2686,29.3732,28.9284,28.9372,37353.0
2016-06-27 10:00:00,33.2,33.45,33.19,33.31,33747.0,28.9546,29.1726,28.9459,29.0505,33747.0
2016-06-27 10:30:00,33.34,33.43,33.16,33.16,57382.0,29.0767,29.1552,28.9197,28.9197,57382.0
2016-06-27 11:00:00,33.15,33.19,33.02,33.18,27364.0,28.911,28.9459,28.7976,28.9372,27364.0
2016-06-27 11:30:00,33.17,33.38,33.16,33.29,32647.0,28.9284,29.1116,28.9197,29.0331,32647.0
2016-06-27 12:00:00,33.3,33.56,33.28,33.55,26208.0,29.0418,29.2686,29.0244,29.2598,26208.0
2016-06-27 12:30:00,33.56,33.57,33.36,33.39,31232.0,29.2686,29.2773,29.0941,29.1203,31232.0
2016-06-27 13:00:00,33.4,33.51,33.38,33.46,24919.0,29.129,29.225,29.1116,29.1813,24919.0
2016-06-27 13:30:00,33.44,33.44,33.27,33.28,29945.0,29.1639,29.1639,29.0156,29.0244,29945.0
2016-06-27 14:00:00,33.28,33.31,33.17,33.29,27397.0,29.0244,29.0505,28.9284,29.0331,27397.0
2016-06-27 14:30:00,33.28,33.33,33.23,33.27,37371.0,29.0244,29.068,28.9808,29.0156,37371.0
2016-06-27 15:00:00,33.27,33.37,33.26,33.31,145101.0,29.0156,29.1029,29.0069,29.0505,145101.0
2016-06-27 15:30:00,33.31,33.41,33.28,33.39,179699.0,29.0505,29.1377,29.0244,29.1203,179699.0
2016-06-28 09:30:00,33.37,33.64,33.16,33.21,68725.0,29.1029,29.3383,28.9197,28.9633,68725.0
2016-06-28 10:00:00,33.22,33.25,32.91,33.0,45979.0,28.972,28.9982,28.7017,28.7802,45979.0
2016-06-28 10:30:00,33.02,33.02,32.88,32.92,43835.0,28.7976,28.7976,28.6755,28.7104,43835.0
2016-06-28 11:00:00,32.94,32.95,32.67,32.67,47800.0,28.7278,28.7366,28.4924,28.4924,47800.0
2016-06-28 11:30:00,32.68,32.83,32.6,32.82,62445.0,28.5011,28.6319,28.4313,28.6232,62445.0
2016-06-28 12:00:00,32.81,32.82,32.71,32.77,25595.0,28.6145,28.6232,28.5273,28.5796,25595.0
2016-06-28 12:30:00,32.77,32.83,32.74,32.77,32021.0,28.5796,28.6319,28.5534,28.5796,32021.0
2016-06-28 13:00:00,32.77,32.78,32.67,32.7,33908.0,28.5796,28.5883,28.4924,28.5185,33908.0
2016-06-28 13:30:00,32.7,32.83,32.7,32.83,21599.0,28.5185,28.6319,28.5185,28.6319,21599.0
2016-06-28 14:00:00,32.84,32.89,32.82,32.84,39078.0,28.6406,28.6842,28.6232,28.6406,39078.0
2016-06-28 14:30:00,32.84,32.9,32.77,32.83,82410.0,28.6406,28.693,28.5796,28.6319,82410.0
2016-06-28 15:00:00,32.84,33.05,32.84,32.91,41301.0,28.6406,28.8238,28.6406,28.7017,41301.0
2016-06-28 15:30:00,32.91,33.01,32.86,32.98,97626.0,28.7017,28.7889,28.6581,28.7627,97626.0
2016-06-29 09:30:00,33.42,34.15,33.42,33.99,66071.0,29.1465,29.7831,29.1465,29.6436,66071.0
2016-06-29 10:00:00,33.97,34.16,33.93,34.08,137024.0,29.6261,29.7918,29.5912,29.7221,137024.0
2016-06-29 10:30:00,34.08,34.4,34.0,34.4,98524.0,29.7221,30.0011,29.6523,30.0011,98524.0
2016-06-29 11:00:00,34.41,34.43,34.23,34.38,35666.0,30.0099,30.0273,29.8529,29.9837,35666.0
2016-06-29 11:30:00,34.38,34.95,34.29,34.92,468160.0,29.9837,30.4808,29.9052,30.4547,468160.0
2016-06-29 12:00:00,34.92,35.0,34.78,34.96,47235.0,30.4547,30.5244,30.3326,30.4895,47235.0
2016-06-29 12:30:00,34.95,34.98,34.87,34.87,51067.0,30.4808,30.507,30.411,30.411,51067.0
2016-06-29 13:00:00,34.89,34.95,34.85,34.87,35350.0,30.4285,30.4808,30.3936,30.411,35350.0
2016-06-29 13:30:00,34.86,35.2,34.86,35.19,44528.0,30.4023,30.6988,30.4023,30.6901,44528.0
2016-06-29 14:00:00,35.19,35.38,35.12,35.27,55322.0,30.6901,30.8558,30.6291,30.7599,55322.0
2016-06-29 14:30:00,35.27,35.31,35.16,35.26,186377.0,30.7599,30.7948,30.664,30.7512,186377.0
2016-06-29 15:00:00,35.26,35.3,35.15,35.25,231575.0,30.7512,30.7861,30.6552,30.7425,231575.0
2016-06-29 15:30:00,35.25,35.28,35.19,35.27,212099.0,30.7425,30.7686,30.6901,30.7599,212099.0
2016-06-30 09:30:00,35.51,35.74,35.37,35.74,40975.0,30.9692,31.1698,30.8471,31.1698,40975.0
2016-06-30 10:00:00,35.72,36.15,35.58,36.13,143038.0,31.1524,31.5274,31.0303,31.5099,143038.0
2016-06-30 10:30:00,36.12,36.15,35.92,36.01,32921.0,31.5012,31.5274,31.3268,31.4053,32921.0
2016-06-30 11:00:00,35.99,36.13,35.92,36.05,39637.0,31.3878,31.5099,31.3268,31.4402,39637.0
2016-06-30 11:30:00,36.07,36.14,35.95,36.02,35824.0,31.4576,31.5186,31.3529,31.414,35824.0
2016-06-30 12:00:00,36.0,36.24,35.9,36.0,117413.0,31.3965,31.6059,31.3093,31.3965,117413.0
2016-06-30 12:30:00,35.98,36.27,35.96,36.25,24508.0,31.3791,31.632,31.3617,31.6146,24508.0
2016-06-30 13:00:00,36.26,36.35,36.24,36.28,84456.0,31.6233,31.7018,31.6059,31.6407,84456.0
2016-06-30 13:30:00,36.3,36.35,36.23,36.32,54879.0,31.6582,31.7018,31.5971,31.6756,54879.0
2016-06-30 14:00:00,36.33,36.36,36.3,36.35,88227.0,31.6844,31.7105,31.6582,31.7018,88227.0
2016-06-30 14:30:00,36.35,36.39,36.28,36.37,57030.0,31.7018,31.7367,31.6407,31.7192,57030.0
2016-06-30 15:00:00,36.37,36.43,36.33,36.43,101271.0,31.7192,31.7716,31.6844,31.7716,101271.0
2016-06-30 15:30:00,36.43,36.47,36.32,36.47,244219.0,31.7716,31.8064,31.6756,31.8064,244219.0
2016-07-01 09:30:00,36.5,36.76,36.43,36.61,36426.0,31.8326,32.0594,31.7716,31.9285,36426.0
2016-07-01 10:00:00,36.62,36.65,36.32,36.37,30298.0,31.9373,31.9634,31.6756,31.7192,30298.0
2016-07-01 10:30:00,36.38,36.48,36.36,36.42,21195.0,31.728,31.8152,31.7105,31.7628,21195.0
2016-07-01 11:00:00,36.41,36.45,36.33,36.38,54189.0,31.7541,31.789,31.6844,31.728,54189.0
2016-07-01 11:30:00,36.37,36.5,36.35,36.46,99825.0,31.7192,31.8326,31.7018,31.7977,99825.0
2016-07-01 12:00:00,36.46,36.46,36.24,36.25,24298.0,31.7977,31.7977,31.6059,31.6146,24298.0
2016-07-01 12:30:00,36.25,36.3,36.16,36.2,70721.0,31.6146,31.6582,31.5361,31.571,70721.0
2016-07-01 13:00:00,36.19,36.2,35.99,36.01,37703.0,31.5623,31.571,31.3878,31.4053,37703.0
2016-07-01 13:30:00,36.01,36.2,36.0,36.14,64933.0,31.4053,31.571,31.3965,31.5186,64933.0
2016-07-01 14:00:00,36.14,36.19,36.13,36.19,21665.0,31.5186,31.5623,31.5099,31.5623,21665.0
2016-07-01 14:30:00,36.19,36.25,36.12,36.25,29371.0,31.5623,31.6146,31.5012,31.6146,29371.0
2016-07-01 15:00:00,36.26,36.34,36.22,36.3,30076.0,31.6233,31.6931,31.5884,31.6582,30076.0
2016-07-01 15:30:00,36.3,36.34,36.24,36.31,103198.0,31.6582,31.6931,31.6059,31.6669,103198.0
2016-07-05 09:30:00,36.14,36.2,36.08,36.14,26269.0,31.5186,31.571,31.4663,31.5186,26269.0
2016-07-05 10:00:00,36.11,36.12,36.01,36.09,16008.0,31.4925,31.5012,31.4053,31.475,16008.0
2016-07-05 10:30:00,36.09,36.26,36.03,36.06,18082.0,31.475,31.6233,31.4227,31.4489,18082.0
2016-07-05 11:00:00,36.06,36.08,35.98,36.0,25676.0,31.4489,31.4663,31.3791,31.3965,25676.0
2016-07-05 11:30:00,36.0,36.0,35.77,35.78,13932.0,31.3965,31.3965,31.196,31.2047,13932.0
2016-07-05 12:00:00,35.79,35.87,35.74,35.82,14874.0,31.2134,31.2832,31.1698,31.2396,14874.0
2016-07-05 12:30:00,35.82,35.83,35.67,35.68,17094.0,31.2396,31.2483,31.1087,31.1175,17094.0
2016-07-05 13:00:00,35.7,35.7,35.51,35.55,34314.0,31.1349,31.1349,30.9692,31.0041,34314.0
2016-07-05 13:30:00,35.53,35.59,35.47,35.58,19680.0,30.9866,31.039,30.9343,31.0303,19680.0
2016-07-05 14:00:00,35.57,35.63,35.49,35.51,21615.0,31.0215,31.0739,30.9518,30.9692,21615.0
2016-07-05 14:30:00,35.5,35.59,35.47,35.59,28720.0,30.9605,31.039,30.9343,31.039,28720.0
2016-07-05 15:00:00,35.58,35.67,35.55,35.66,31549.0,31.0303,31.1087,31.0041,31.1,31549.0
2016-07-05 15:30:00,35.66,35.86,35.65,35.77,117113.0,31.1,31.2745,31.0913,31.196,117113.0
2016-07-06 09:30:00,35.63,35.63,35.11,35.19,82347.0,31.0739,31.0739,30.6204,30.6901,82347.0
2016-07-06 10:00:00,35.19,35.2,34.94,34.96,79261.0,30.6901,30.6988,30.4721,30.4895,79261.0
2016-07-06 10:30:00,34.94,35.01,34.9,34.95,70544.0,30.4721,30.5331,30.4372,30.4808,70544.0
2016-07-06 11:00:00,34.96,35.04,34.93,34.96,39210.0,30.4895,30.5593,30.4634,30.4895,39210.0
2016-07-06 11:30:00,34.98,35.01,34.96,35.0,33526.0,30.507,30.5331,30.4895,30.5244,33526.0
2016-07-06 12:00:00,35.01,35.1,35.0,35.09,30519.0,30.5331,30.6116,30.5244,30.6029,30519.0
2016-07-06 12:30:00,35.09,35.18,35.06,35.07,52236.0,30.6029,30.6814,30.5767,30.5855,52236.0
2016-07-06 13:00:00,35.07,35.17,35.07,35.14,33571.0,30.5855,30.6727,30.5855,30.6465,33571.0
2016-07-06 13:30:00,35.14,35.28,35.13,35.26,65448.0,30.6465,30.7686,30.6378,30.7512,65448.0
2016-07-06 14:00:00,35.25,35.3,35.15,35.21,64397.0,30.7425,30.7861,30.6552,30.7076,64397.0
2016-07-06 14:30:00,35.21,35.33,35.2,35.29,45096.0,30.7076,30.8122,30.6988,30.7773,45096.0
2016-07-06 15:00:00,35.29,35.3,35.16,35.16,84246.0,30.7773,30.7861,30.664,30.664,84246.0
2016-07-06 15:30:00,35.17,35.23,35.14,35.23,201894.0,30.6727,30.725,30.6465,30.725,201894.0
2016-07-07 09:30:00,35.08,35.36,35.0,35.29,21093.0,30.5942,30.8384,30.5244,30.7773,21093.0
2016-07-07 10:00:00,35.3,35.33,35.08,35.14,20317.0,30.7861,30.8122,30.5942,30.6465,20317.0
2016-07-07 10:30:00,35.15,35.27,35.14,35.2,17302.0,30.6552,30.7599,30.6465,30.6988,17302.0
2016-07-07 11:00:00,35.18,35.23,35.02,35.07,26308.0,30.6814,30.725,30.5419,30.5855,26308.0
2016-07-07 11:30:00,35.07,35.19,35.0,35.07,27105.0,30.5855,30.6901,30.5244,30.5855,27105.0
2016-07-07 12:00:00,35.06,35.11,34.97,35.07,30650.0,30.5767,30.6204,30.4983,30.5855,30650.0
2016-07-07 12:30:00,35.07,35.17,35.06,35.06,13054.0,30.5855,30.6727,30.5767,30.5767,13054.0
2016-07-07 13:00:00,35.05,35.05,34.94,35.05,11213.0,30.568,30.568,30.4721,30.568,11213.0
2016-07-07 13:30:00,35.05,35.12,34.96,35.06,10179.0,30.568,30.6291,30.4895,30.5767,10179.0
2016-07-07 14:00:00,35.06,35.13,34.96,35.01,15592.0,30.5767,30.6378,30.4895,30.5331,15592.0
2016-07-07 14:30:00,35.02,35.05,34.9,34.93,30780.0,30.5419,30.568,30.4372,30.4634,30780.0
2016-07-07 15:00:00,34.92,35.1,34.92,35.03,34692.0,30.4547,30.6116,30.4547,30.5506,34692.0
2016-07-07 15:30:00,35.04,35.18,35.04,35.13,90837.0,30.5593,30.6814,30.5593,30.6378,90837.0
2016-07-08 09:30:00,35.34,35.65,35.09,35.54,26983.0,30.8209,31.0913,30.6029,30.9954,26983.0
2016-07-08 10:00:00,35.57,35.58,35.38,35.51,28781.0,31.0215,31.0303,30.8558,30.9692,28781.0
2016-07-08 10:30:00,35.53,35.65,35.53,35.62,23905.0,30.9866,31.0913,30.9866,31.0651,23905.0
2016-07-08 11:00:00,35.61,35.68,35.56,35.63,18090.0,31.0564,31.1175,31.0128,31.0739,18090.0
2016-07-08 11:30:00,35.63,35.75,35.6,35.69,26042.0,31.0739,31.1785,31.0477,31.1262,26042.0
2016-07-08 12:00:00,35.7,35.75,35.65,35.74,14816.0,31.1349,31.1785,31.0913,31.1698,14816.0
2016-07-08 12:30:00,35.75,35.8,35.7,35.71,13468.0,31.1785,31.2221,31.1349,31.1436,13468.0
2016-07-08 13:00:00,35.71,35.74,35.65,35.73,15372.0,31.1436,31.1698,31.0913,31.1611,15372.0
2016-07-08 13:30:00,35.73,35.82,35.71,35.82,22495.0,31.1611,31.2396,31.1436,31.2396,22495.0
2016-07-08 14:00:00,35.82,35.82,35.71,35.74,35905.0,31.2396,31.2396,31.1436,31.1698,35905.0
2016-07-08 14:30:00,35.74,35.78,35.66,35.73,43208.0,31.1698,31.2047,31.1,31.1611,43208.0
2016-07-08 15:00:00,35.72,35.73,35.62,35.62,53575.0,31.1524,31.1611,31.0651,31.0651,53575.0
2016-07-08 15:30:00,35.63,35.67,35.47,35.48,246202.0,31.0739,31.1087,30.9343,30.943,246202.0
2016-07-11 09:30:00,35.67,35.85,35.62,35.74,28630.0,31.1087,31.2657,31.0651,31.1698,28630.0
2016-07-11 10:00:00,35.75,36.0,35.75,35.87,58159.0,31.1785,31.3965,31.1785,31.2832,58159.0
2016-07-11 10:30:00,35.86,35.99,35.82,35.98,37849.0,31.2745,31.3878,31.2396,31.3791,37849.0
2016-07-11 11:00:00,35.98,36.14,35.94,36.14,42684.0,31.3791,31.5186,31.3442,31.5186,42684.0
2016-07-11 11:30:00,36.13,36.22,36.1,36.19,37712.0,31.5099,31.5884,31.4838,31.5623,37712.0
2016-07-11 12:00:00,36.16,36.22,36.08,36.18,49569.0,31.5361,31.5884,31.4663,31.5535,49569.0
2016-07-11 12:30:00,36.17,36.29,36.15,36.21,23975.0,31.5448,31.6495,31.5274,31.5797,23975.0
2016-07-11 13:00:00,36.21,36.27,36.17,36.21,29275.0,31.5797,31.632,31.5448,31.5797,29275.0
2016-07-11 13:30:00,36.21,36.27,36.18,36.2,32341.0,31.5797,31.632,31.5535,31.571,32341.0
2016-07-11 14:00:00,36.2,36.23,36.17,36.19,36941.0,31.571,31.5971,31.5448,31.5623,36941.0
2016-07-11 14:30:00,36.19,36.31,36.17,36.3,37221.0,31.5623,31.6669,31.5448,31.6582,37221.0
2016-07-11 15:00:00,36.3,36.31,36.25,36.26,20186.0,31.6582,31.6669,31.6146,31.6233,20186.0
2016-07-11 15:30:00,36.26,36.29,36.2,36.22,56245.0,31.6233,31.6495,31.571,31.5884,56245.0
2016-07-12 09:30:00,36.33,36.7,36.33,36.65,38512.0,31.6844,32.007,31.6844,31.9634,38512.0
2016-07-12 10:00:00,36.66,36.74,36.22,36.31,49410.0,31.9722,32.0419,31.5884,31.6669,49410.0
2016-07-12 10:30:00,36.32,36.64,36.32,36.55,29701.0,31.6756,31.9547,31.6756,31.8762,29701.0
2016-07-12 11:00:00,36.56,36.71,36.55,36.69,26740.0,31.8849,32.0158,31.8762,31.9983,26740.0
2016-07-12 11:30:00,36.69,36.82,36.67,36.8,30427.0,31.9983,32.1117,31.9809,32.0942,30427.0
2016-07-12 12:00:00,36.79,36.89,36.77,36.83,19810.0,32.0855,32.1727,32.0681,32.1204,19810.0
2016-07-12 12:30:00,36.83,36.85,36.8,36.81,17516.0,32.1204,32.1379,32.0942,32.103,17516.0
2016-07-12 13:00:00,36.82,36.89,36.82,36.89,16880.0,32.1117,32.1727,32.1117,32.1727,16880.0
2016-07-12 13:30:00,36.89,36.91,36.86,36.86,19216.0,32.1727,32.1902,32.1466,32.1466,19216.0
2016-07-12 14:00:00,36.86,36.95,36.85,36.93,24515.0,32.1466,32.2251,32.1379,32.2076,24515.0
2016-07-12 14:30:00,36.92,37.13,36.92,37.1,150412.0,32.1989,32.3821,32.1989,32.3559,150412.0
2016-07-12 15:00:00,37.09,37.1,36.92,36.98,33639.0,32.3472,32.3559,32.1989,32.2512,33639.0
2016-07-12 15:30:00,36.98,37.0,36.84,36.87,121281.0,32.2512,32.2687,32.1291,32.1553,121281.0
2016-07-13 09:30:00,36.64,36.98,36.64,36.81,31500.0,31.9547,32.2512,31.9547,32.103,31500.0
2016-07-13 10:00:00,36.83,36.96,36.68,36.8,20172.0,32.1204,32.2338,31.9896,32.0942,20172.0
2016-07-13 10:30:00,36.81,36.92,36.79,36.9,13031.0,32.103,32.1989,32.0855,32.1815,13031.0
2016-07-13 11:00:00,36.89,36.99,36.85,36.99,47654.0,32.1727,32.26,32.1379,32.26,47654.0
2016-07-13 11:30:00,36.98,37.12,36.95,37.12,53065.0,32.2512,32.3733,32.2251,32.3733,53065.0
2016-07-13 12:00:00,37.13,37.15,37.0,37.05,22142.0,32.3821,32.3995,32.2687,32.3123,22142.0
2016-07-13 12:30:00,37.05,37.2,37.04,37.18,46405.0,32.3123,32.4431,32.3036,32.4257,46405.0
2016-07-13 13:00:00,37.18,37.19,37.03,37.19,75336.0,32.4257,32.4344,32.2948,32.4344,75336.0
2016-07-13 13:30:00,37.19,37.22,37.14,37.18,43322.0,32.4344,32.4605,32.3908,32.4257,43322.0
2016-07-13 14:00:00,37.18,37.29,37.14,37.29,27220.0,32.4257,32.5216,32.3908,32.5216,27220.0
2016-07-13 14:30:00,37.28,37.32,37.23,37.3,57147.0,32.5129,32.5478,32.4693,32.5303,57147.0
2016-07-13 15:00:00,37.3,37.3,37.19,37.2,23081.0,32.5303,32.5303,32.4344,32.4431,23081.0
2016-07-13 15:30:00,37.2,37.26,37.16,37.18,144891.0,32.4431,32.4954,32.4082,32.4257,144891.0
2016-07-14 09:30:00,37.23,37.75,37.17,37.75,117075.0,32.4693,32.9228,32.4169,32.9228,117075.0
2016-07-14 10:00:00,37.75,37.9,37.74,37.89,66691.0,32.9228,33.0536,32.914,33.0449,66691.0
2016-07-14 10:30:00,37.9,37.91,37.58,37.81,42332.0,33.0536,33.0623,32.7745,32.9751,42332.0
2016-07-14 11:00:00,37.81,38.03,37.78,37.84,87882.0,32.9751,33.167,32.9489,33.0013,87882.0
2016-07-14 11:30:00,37.83,37.92,37.81,37.82,51948.0,32.9925,33.071,32.9751,32.9838,51948.0
2016-07-14 12:00:00,37.81,37.86,37.5,37.57,260286.0,32.9751,33.0187,32.7047,32.7658,260286.0
2016-07-14 12:30:00,37.59,37.62,37.46,37.59,64846.0,32.7832,32.8094,32.6699,32.7832,64846.0
2016-07-14 13:00:00,37.59,37.61,37.49,37.59,86898.0,32.7832,32.8007,32.696,32.7832,86898.0
2016-07-14 13:30:00,37.59,37.63,37.55,37.56,50442.0,32.7832,32.8181,32.7483,32.7571,50442.0
2016-07-14 14:00:00,37.57,37.61,37.56,37.59,46106.0,32.7658,32.8007,32.7571,32.7832,46106.0
2016-07-14 14:30:00,37.59,37.72,37.59,37.68,71491.0,32.7832,32.8966,32.7832,32.8617,71491.0
2016-07-14 15:00:00,37.68,37.8,37.66,37.79,138503.0,32.8617,32.9664,32.8443,32.9577,138503.0
2016-07-14 15:30:00,37.79,37.82,37.68,37.69,359766.0,32.9577,32.9838,32.8617,32.8704,359766.0
2016-07-15 09:30:00,37.9,37.95,37.39,37.46,53792.0,33.0536,33.0972,32.6088,32.6699,53792.0
2016-07-15 10:00:00,37.52,37.53,37.25,37.44,26859.0,32.7222,32.7309,32.4867,32.6524,26859.0
2016-07-15 10:30:00,37.45,37.59,37.42,37.55,32752.0,32.6611,32.7832,32.635,32.7483,32752.0
2016-07-15 11:00:00,37.56,37.68,37.5,37.54,26506.0,32.7571,32.8617,32.7047,32.7396,26506.0
2016-07-15 11:30:00,37.55,37.59,37.47,37.5,19646.0,32.7483,32.7832,32.6786,32.7047,19646.0
2016-07-15 12:00:00,37.48,37.51,37.38,37.42,8570.0,32.6873,32.7135,32.6001,32.635,8570.0
2016-07-15 12:30:00,37.41,37.44,37.36,37.41,9079.0,32.6262,32.6524,32.5826,32.6262,9079.0
2016-07-15 13:00:00,37.41,37.51,37.41,37.51,61271.0,32.6262,32.7135,32.6262,32.7135,61271.0
2016-07-15 13:30:00,37.51,37.56,37.46,37.5,14908.0,32.7135,32.7571,32.6699,32.7047,14908.0
2016-07-15 14:00:00,37.49,37.53,37.46,37.48,14830.0,32.696,32.7309,32.6699,32.6873,14830.0
2016-07-15 14:30:00,37.48,37.53,37.45,37.52,18359.0,32.6873,32.7309,32.6611,32.7222,18359.0
2016-07-15 15:00:00,37.51,37.56,37.48,37.56,28457.0,32.7135,32.7571,32.6873,32.7571,28457.0
2016-07-15 15:30:00,37.55,37.67,37.51,37.65,258423.0,32.7483,32.853,32.7135,32.8356,258423.0
2016-07-18 09:30:00,37.59,37.99,37.59,37.96,35284.0,32.7832,33.1321,32.7832,33.1059,35284.0
2016-07-18 10:00:00,37.97,38.08,37.94,37.97,18467.0,33.1146,33.2106,33.0885,33.1146,18467.0
2016-07-18 10:30:00,37.94,38.24,37.93,38.22,42611.0,33.0885,33.3501,33.0798,33.3327,42611.0
2016-07-18 11:00:00,38.22,38.23,38.02,38.04,31113.0,33.3327,33.3414,33.1582,33.1757,31113.0
2016-07-18 11:30:00,38.04,38.09,38.03,38.04,20205.0,33.1757,33.2193,33.167,33.1757,20205.0
2016-07-18 12:00:00,38.03,38.03,37.94,37.96,24570.0,33.167,33.167,33.0885,33.1059,24570.0
2016-07-18 12:30:00,37.95,38.01,37.89,37.92,17224.0,33.0972,33.1495,33.0449,33.071,17224.0
2016-07-18 13:00:00,37.91,37.96,37.89,37.91,21708.0,33.0623,33.1059,33.0449,33.0623,21708.0
2016-07-18 13:30:00,37.91,37.97,37.9,37.94,28030.0,33.0623,33.1146,33.0536,33.0885,28030.0
2016-07-18 14:00:00,37.93,37.95,37.89,37.91,24509.0,33.0798,33.0972,33.0449,33.0623,24509.0
2016-07-18 14:30:00,37.92,38.11,37.89,38.03,65885.0,33.071,33.2367,33.0449,33.167,65885.0
2016-07-18 15:00:00,38.03,38.03,37.96,37.97,37846.0,33.167,33.167,33.1059,33.1146,37846.0
2016-07-18 15:30:00,37.97,38.02,37.96,38.0,142073.0,33.1146,33.1582,33.1059,33.1408,142073.0
2016-07-19 09:30:00,37.99,37.99,37.57,37.77,42678.0,33.1321,33.1321,32.7658,32.9402,42678.0
2016-07-19 10:00:00,37.75,37.92,37.71,37.84,26459.0,32.9228,33.071,32.8879,33.0013,26459.0
2016-07-19 10:30:00,37.81,37.82,37.73,37.75,26465.0,32.9751,32.9838,32.9053,32.9228,26465.0
2016-07-19 11:00:00,37.73,37.95,37.73,37.92,23320.0,32.9053,33.0972,32.9053,33.071,23320.0
2016-07-19 11:30:00,37.92,37.96,37.85,37.93,39792.0,33.071,33.1059,33.01,33.0798,39792.0
2016-07-19 12:00:00,37.95,37.97,37.91,37.94,73672.0,33.0972,33.1146,33.0623,33.0885,73672.0
2016-07-19 12:30:00,37.94,37.96,37.84,37.9,56940.0,33.0885,33.1059,33.0013,33.0536,56940.0
2016-07-19 13:00:00,37.89,37.9,37.79,37.83,59787.0,33.0449,33.0536,32.9577,32.9925,59787.0
2016-07-19 13:30:00,37.83,37.89,37.82,37.87,35273.0,32.9925,33.0449,32.9838,33.0274,35273.0
2016-07-19 14:00:00,37.87,37.94,37.83,37.89,33379.0,33.0274,33.0885,32.9925,33.0449,33379.0
2016-07-19 14:30:00,37.88,37.98,37.86,37.96,38743.0,33.0361,33.1234,33.0187,33.1059,38743.0
2016-07-19 15:00:00,37.94,38.06,37.93,38.03,60460.0,33.0885,33.1931,33.0798,33.167,60460.0
2016-07-19 15:30:00,38.02,38.12,37.99,38.12,188697.0,33.1582,33.2455,33.1321,33.2455,188697.0
2016-07-20 09:30:00,38.32,38.32,38.02,38.1,96807.0,33.4199,33.4199,33.1582,33.228,96807.0
2016-07-20 10:00:00,38.13,38.26,38.05,38.17,25641.0,33.2542,33.3676,33.1844,33.2891,25641.0
2016-07-20 10:30:00,38.13,38.23,38.08,38.17,17808.0,33.2542,33.3414,33.2106,33.2891,17808.0
2016-07-20 11:00:00,38.17,38.27,38.17,38.24,18859.0,33.2891,33.3763,33.2891,33.3501,18859.0
2016-07-20 11:30:00,38.26,38.28,38.2,38.2,32198.0,33.3676,33.385,33.3152,33.3152,32198.0
2016-07-20 12:00:00,38.21,38.21,38.07,38.15,21197.0,33.3239,33.3239,33.2019,33.2716,21197.0
2016-07-20 12:30:00,38.15,38.15,38.09,38.13,13886.0,33.2716,33.2716,33.2193,33.2542,13886.0
2016-07-20 13:00:00,38.13,38.14,38.06,38.07,21598.0,33.2542,33.2629,33.1931,33.2019,21598.0
2016-07-20 13:30:00,38.07,38.1,37.96,37.97,27459.0,33.2019,33.228,33.1059,33.1146,27459.0
2016-07-20 14:00:00,37.97,38.04,37.94,37.95,25158.0,33.1146,33.1757,33.0885,33.0972,25158.0
2016-07-20 14:30:00,37.93,38.0,37.92,37.93,21021.0,33.0798,33.1408,33.071,33.0798,21021.0
2016-07-20 15:00:00,37.94,38.28,37.92,38.18,210923.0,33.0885,33.385,33.071,33.2978,210923.0
2016-07-20 15:30:00,38.17,38.23,38.13,38.15,184547.0,33.2891,33.3414,33.2542,33.2716,184547.0
2016-07-21 09:30:00,37.99,38.24,37.99,38.12,16979.0,33.1321,33.3501,33.1321,33.2455,16979.0
2016-07-21 10:00:00,38.15,38.34,38.15,38.32,14251.0,33.2716,33.4373,33.2716,33.4199,14251.0
2016-07-21 10:30:00,38.34,38.53,38.33,38.53,22332.0,33.4373,33.603,33.4286,33.603,22332.0
2016-07-21 11:00:00,38.51,38.57,38.5,38.57,47914.0,33.5856,33.6379,33.5769,33.6379,47914.0
2016-07-21 11:30:00,38.55,38.74,38.55,38.73,103779.0,33.6205,33.7862,33.6205,33.7775,103779.0
2016-07-21 12:00:00,38.74,38.8,38.63,38.74,138012.0,33.7862,33.8385,33.6902,33.7862,138012.0
2016-07-21 12:30:00,38.73,38.79,38.71,38.74,157622.0,33.7775,33.8298,33.76,33.7862,157622.0
2016-07-21 13:00:00,38.73,38.77,38.45,38.62,172441.0,33.7775,33.8123,33.5333,33.6815,172441.0
2016-07-21 13:30:00,38.61,38.62,38.41,38.49,64487.0,33.6728,33.6815,33.4984,33.5681,64487.0
2016-07-21 14:00:00,38.48,38.67,38.48,38.63,73235.0,33.5594,33.7251,33.5594,33.6902,73235.0
2016-07-21 14:30:00,38.63,38.69,38.57,38.66,42143.0,33.6902,33.7426,33.6379,33.7164,42143.0
2016-07-21 15:00:00,38.66,38.71,38.61,38.71,39843.0,33.7164,33.76,33.6728,33.76,39843.0
2016-07-21 15:30:00,38.71,38.71,38.65,38.67,121164.0,33.76,33.76,33.7077,33.7251,121164.0
2016-07-22 09:30:00,38.61,38.77,38.55,38.77,38816.0,33.6728,33.8123,33.6205,33.8123,38816.0
2016-07-22 10:00:00,38.77,38.82,38.67,38.75,43138.0,33.8123,33.8559,33.7251,33.7949,43138.0
2016-07-22 10:30:00,38.76,38.95,38.75,38.89,29655.0,33.8036,33.9693,33.7949,33.917,29655.0
2016-07-22 11:00:00,38.89,38.91,38.85,38.91,15259.0,33.917,33.9344,33.8821,33.9344,15259.0
2016-07-22 11:30:00,38.91,38.98,38.91,38.93,21748.0,33.9344,33.9955,33.9344,33.9519,21748.0
2016-07-22 12:00:00,38.94,39.12,38.93,39.12,69518.0,33.9606,34.1176,33.9519,34.1176,69518.0
2016-07-22 12:30:00,39.12,39.2,39.05,39.11,40531.0,34.1176,34.1874,34.0565,34.1089,40531.0
2016-07-22 13:00:00,39.12,39.18,39.11,39.15,23954.0,34.1176,34.1699,34.1089,34.1437,23954.0
2016-07-22 13:30:00,39.16,39.16,39.06,39.06,13821.0,34.1525,34.1525,34.0653,34.0653,13821.0
2016-07-22 14:00:00,39.07,39.09,39.02,39.05,33645.0,34.074,34.0914,34.0304,34.0565,33645.0
2016-07-22 14:30:00,39.05,39.13,39.04,39.1,16764.0,34.0565,34.1263,34.0478,34.1001,16764.0
2016-07-22 15:00:00,39.1,39.21,39.08,39.21,33789.0,34.1001,34.1961,34.0827,34.1961,33789.0
2016-07-22 15:30:00,39.21,39.28,39.18,39.27,125748.0,34.1961,34.2571,34.1699,34.2484,125748.0
2016-07-25 09:30:00,39.25,39.45,39.15,39.18,80364.0,34.231,34.4054,34.1437,34.1699,80364.0
2016-07-25 10:00:00,39.14,39.19,39.04,39.09,24479.0,34.135,34.1786,34.0478,34.0914,24479.0
2016-07-25 10:30:00,39.09,39.21,39.05,39.19,20808.0,34.0914,34.1961,34.0565,34.1786,20808.0
2016-07-25 11:00:00,39.18,39.28,39.15,39.21,19977.0,34.1699,34.2571,34.1437,34.1961,19977.0
2016-07-25 11:30:00,39.2,39.24,39.18,39.2,16694.0,34.1874,34.2222,34.1699,34.1874,16694.0
2016-07-25 12:00:00,39.21,39.21,39.15,39.16,39031.0,34.1961,34.1961,34.1437,34.1525,39031.0
2016-07-25 12:30:00,39.16,39.22,39.15,39.19,29548.0,34.1525,34.2048,34.1437,34.1786,29548.0
2016-07-25 13:00:00,39.19,39.25,39.15,39.2,59910.0,34.1786,34.231,34.1437,34.1874,59910.0
2016-07-25 13:30:00,39.2,39.25,39.2,39.23,27556.0,34.1874,34.231,34.1874,34.2135,27556.0
2016-07-25 14:00:00,39.23,39.3,39.22,39.3,20904.0,34.2135,34.2746,34.2048,34.2746,20904.0
2016-07-25 14:30:00,39.29,39.34,39.26,39.31,57056.0,34.2658,34.3095,34.2397,34.2833,57056.0
2016-07-25 15:00:00,39.3,39.33,39.18,39.22,51665.0,34.2746,34.3007,34.1699,34.2048,51665.0
2016-07-25 15:30:00,39.22,39.22,39.12,39.14,170250.0,34.2048,34.2048,34.1176,34.135,170250.0
2016-07-26 09:30:00,39.04,39.2,38.79,38.81,23206.0,34.0478,34.1874,33.8298,33.8472,23206.0
2016-07-26 10:00:00,38.82,38.92,38.56,38.63,64369.0,33.8559,33.9432,33.6292,33.6902,64369.0
2016-07-26 10:30:00,38.65,38.68,38.32,38.34,64601.0,33.7077,33.7338,33.4199,33.4373,64601.0
2016-07-26 11:00:00,38.32,38.32,38.1,38.22,208391.0,33.4199,33.4199,33.228,33.3327,208391.0
2016-07-26 11:30:00,38.21,38.57,38.07,38.52,113956.0,33.3239,33.6379,33.2019,33.5943,113956.0
2016-07-26 12:00:00,38.48,38.52,38.36,38.42,46161.0,33.5594,33.5943,33.4548,33.5071,46161.0
2016-07-26 12:30:00,38.43,38.54,38.26,38.54,113760.0,33.5158,33.6117,33.3676,33.6117,113760.0
2016-07-26 13:00:00,38.55,38.55,38.39,38.44,50581.0,33.6205,33.6205,33.4809,33.5245,50581.0
2016-07-26 13:30:00,38.43,38.45,38.37,38.45,33306.0,33.5158,33.5333,33.4635,33.5333,33306.0
2016-07-26 14:00:00,38.44,38.48,38.4,38.43,57103.0,33.5245,33.5594,33.4897,33.5158,57103.0
2016-07-26 14:30:00,38.44,38.48,38.43,38.43,44386.0,33.5245,33.5594,33.5158,33.5158,44386.0
2016-07-26 15:00:00,38.43,38.47,38.38,38.4,65711.0,33.5158,33.5507,33.4722,33.4897,65711.0
2016-07-26 15:30:00,38.39,38.4,38.33,38.36,186182.0,33.4809,33.4897,33.4286,33.4548,186182.0
2016-07-27 09:30:00,38.35,38.35,37.64,37.7,97388.0,33.446,33.446,32.8268,32.8792,97388.0
2016-07-27 10:00:00,37.72,37.72,37.41,37.48,151319.0,32.8966,32.8966,32.6262,32.6873,151319.0
2016-07-27 10:30:00,37.5,37.57,37.13,37.52,249840.0,32.7047,32.7658,32.3821,32.7222,249840.0
2016-07-27 11:00:00,37.54,37.63,37.35,37.56,150523.0,32.7396,32.8181,32.5739,32.7571,150523.0
2016-07-27 11:30:00,37.56,37.76,37.49,37.5,107046.0,32.7571,32.9315,32.696,32.7047,107046.0
2016-07-27 12:00:00,37.5,37.66,37.49,37.57,28589.0,32.7047,32.8443,32.696,32.7658,28589.0
2016-07-27 12:30:00,37.57,37.58,37.48,37.55,33384.0,32.7658,32.7745,32.6873,32.7483,33384.0
2016-07-27 13:00:00,37.56,37.57,37.47,37.49,33148.0,32.7571,32.7658,32.6786,32.696,33148.0
2016-07-27 13:30:00,37.49,37.53,37.42,37.44,58914.0,32.696,32.7309,32.635,32.6524,58914.0
2016-07-27 14:00:00,37.44,37.47,37.36,37.37,106630.0,32.6524,32.6786,32.5826,32.5914,106630.0
2016-07-27 14:30:00,37.38,37.53,37.37,37.42,121188.0,32.6001,32.7309,32.5914,32.635,121188.0
2016-07-27 15:00:00,37.41,37.61,37.41,37.59,328305.0,32.6262,32.8007,32.6262,32.7832,328305.0
2016-07-27 15:30:00,37.59,37.75,37.58,37.71,386134.0,32.7832,32.9228,32.7745,32.8879,386134.0
2016-07-28 09:30:00,37.7,37.85,37.47,37.59,27705.0,32.8792,33.01,32.6786,32.7832,27705.0
2016-07-28 10:00:00,37.6,37.63,37.44,37.62,21446.0,32.792,32.8181,32.6524,32.8094,21446.0
2016-07-28 10:30:00,37.66,37.67,37.37,37.4,30012.0,32.8443,32.853,32.5914,32.6175,30012.0
2016-07-28 11:00:00,37.42,37.53,37.4,37.49,14308.0,32.635,32.7309,32.6175,32.696,14308.0
2016-07-28 11:30:00,37.49,37.56,37.41,37.56,16796.0,32.696,32.7571,32.6262,32.7571,16796.0
2016-07-28 12:00:00,37.56,37.75,37.55,37.68,26123.0,32.7571,32.9228,32.7483,32.8617,26123.0
2016-07-28 12:30:00,37.69,37.69,37.6,37.61,7177.0,32.8704,32.8704,32.792,32.8007,7177.0
2016-07-28 13:00:00,37.6,37.6,37.55,37.57,10106.0,32.792,32.792,32.7483,32.7658,10106.0
2016-07-28 13:30:00,37.6,37.63,37.53,37.55,20260.0,32.792,32.8181,32.7309,32.7483,20260.0
2016-07-28 14:00:00,37.56,37.66,37.54,37.54,32231.0,32.7571,32.8443,32.7396,32.7396,32231.0
2016-07-28 14:30:00,37.54,37.72,37.54,37.67,83646.0,32.7396,32.8966,32.7396,32.853,83646.0
2016-07-28 15:00:00,37.67,37.75,37.65,37.73,96429.0,32.853,32.9228,32.8356,32.9053,96429.0
2016-07-28 15:30:00,37.73,37.78,37.63,37.63,197673.0,32.9053,32.9489,32.8181,32.8181,197673.0
2016-07-29 09:30:00,37.54,37.67,37.33,37.45,19997.0,32.7396,32.853,32.5565,32.6611,19997.0
2016-07-29 10:00:00,37.44,37.6,37.26,37.45,21769.0,32.6524,32.792,32.4954,32.6611,21769.0
2016-07-29 10:30:00,37.44,37.55,37.42,37.47,18435.0,32.6524,32.7483,32.635,32.6786,18435.0
2016-07-29 11:00:00,37.48,37.62,37.47,37.6,33336.0,32.6873,32.8094,32.6786,32.792,33336.0
2016-07-29 11:30:00,37.58,37.75,37.58,37.74,15627.0,32.7745,32.9228,32.7745,32.914,15627.0
2016-07-29 12:00:00,37.74,37.79,37.71,37.75,14873.0,32.914,32.9577,32.8879,32.9228,14873.0
2016-07-29 12:30:00,37.73,37.82,37.73,37.81,29520.0,32.9053,32.9838,32.9053,32.9751,29520.0
2016-07-29 13:00:00,37.78,37.81,37.76,37.77,23695.0,32.9489,32.9751,32.9315,32.9402,23695.0
2016-07-29 13:30:00,37.78,37.84,37.77,37.79,27525.0,32.9489,33.0013,32.9402,32.9577,27525.0
2016-07-29 14:00:00,37.81,37.83,37.78,37.82,21604.0,32.9751,32.9925,32.9489,32.9838,21604.0
2016-07-29 14:30:00,37.82,37.84,37.7,37.72,34578.0,32.9838,33.0013,32.8792,32.8966,34578.0
2016-07-29 15:00:00,37.73,37.75,37.64,37.65,34963.0,32.9053,32.9228,32.8268,32.8356,34963.0
2016-07-29 15:30:00,37.66,37.69,37.58,37.59,91313.0,32.8443,32.8704,32.7745,32.7832,91313.0
2016-08-01 09:30:00,37.48,37.79,37.41,37.5,31813.0,32.6873,32.9577,32.6262,32.7047,31813.0
2016-08-01 10:00:00,37.56,37.72,37.48,37.53,33187.0,32.7571,32.8966,32.6873,32.7309,33187.0
2016-08-01 10:30:00,37.53,37.59,37.45,37.48,76693.0,32.7309,32.7832,32.6611,32.6873,76693.0
2016-08-01 11:00:00,37.47,37.62,37.46,37.54,40521.0,32.6786,32.8094,32.6699,32.7396,40521.0
2016-08-01 11:30:00,37.51,37.52,37.44,37.49,43900.0,32.7135,32.7222,32.6524,32.696,43900.0
2016-08-01 12:00:00,37.49,37.55,37.39,37.4,136923.0,32.696,32.7483,32.6088,32.6175,136923.0
2016-08-01 12:30:00,37.4,37.44,37.32,37.42,44581.0,32.6175,32.6524,32.5478,32.635,44581.0
2016-08-01 13:00:00,37.43,37.46,37.37,37.37,36270.0,32.6437,32.6699,32.5914,32.5914,36270.0
2016-08-01 13:30:00,37.37,37.38,37.27,37.34,39742.0,32.5914,32.6001,32.5041,32.5652,39742.0
2016-08-01 14:00:00,37.36,37.36,37.24,37.26,39800.0,32.5826,32.5826,32.478,32.4954,39800.0
2016-08-01 14:30:00,37.26,37.3,37.2,37.2,60759.0,32.4954,32.5303,32.4431,32.4431,60759.0
2016-08-01 15:00:00,37.21,37.26,37.09,37.18,145805.0,32.4518,32.4954,32.3472,32.4257,145805.0
2016-08-01 15:30:00,37.18,37.22,37.09,37.1,218330.0,32.4257,32.4605,32.3472,32.3559,218330.0
2016-08-02 09:30:00,37.07,37.29,36.81,36.82,46514.0,32.3297,32.5216,32.103,32.1117,46514.0
2016-08-02 10:00:00,36.83,36.94,36.81,36.86,59421.0,32.1204,32.2163,32.103,32.1466,59421.0
2016-08-02 10:30:00,36.84,36.87,36.63,36.64,46846.0,32.1291,32.1553,31.946,31.9547,46846.0
2016-08-02 11:00:00,36.64,36.93,36.63,36.9,130064.0,31.9547,32.2076,31.946,32.1815,130064.0
2016-08-02 11:30:00,36.9,36.91,36.79,36.8,22754.0,32.1815,32.1902,32.0855,32.0942,22754.0
2016-08-02 12:00:00,36.79,36.84,36.7,36.83,22585.0,32.0855,32.1291,32.007,32.1204,22585.0
2016-08-02 12:30:00,36.83,36.83,36.72,36.79,37024.0,32.1204,32.1204,32.0245,32.0855,37024.0
2016-08-02 13:00:00,36.78,36.79,36.7,36.72,11296.0,32.0768,32.0855,32.007,32.0245,11296.0
2016-08-02 13:30:00,36.73,36.76,36.71,36.75,16451.0,32.0332,32.0594,32.0158,32.0506,16451.0
2016-08-02 14:00:00,36.76,36.79,36.73,36.76,24513.0,32.0594,32.0855,32.0332,32.0594,24513.0
2016-08-02 14:30:00,36.76,36.79,36.73,36.73,32682.0,32.0594,32.0855,32.0332,32.0332,32682.0
2016-08-02 15:00:00,36.73,36.73,36.63,36.64,57030.0,32.0332,32.0332,31.946,31.9547,57030.0
2016-08-02 15:30:00,36.64,36.66,36.6,36.61,129596.0,31.9547,31.9722,31.9198,31.9285,129596.0
2016-08-03 09:30:00,36.48,36.51,36.08,36.37,86430.0,31.8152,31.8413,31.4663,31.7192,86430.0
2016-08-03 10:00:00,36.38,36.6,36.29,36.57,100028.0,31.728,31.9198,31.6495,31.8937,100028.0
2016-08-03 10:30:00,36.58,36.63,36.45,36.46,54630.0,31.9024,31.946,31.789,31.7977,54630.0
2016-08-03 11:00:00,36.47,36.59,36.47,36.56,94113.0,31.8064,31.9111,31.8064,31.8849,94113.0
2016-08-03 11:30:00,36.56,36.57,36.46,36.5,41218.0,31.8849,31.8937,31.7977,31.8326,41218.0
2016-08-03 12:00:00,36.51,36.55,36.44,36.55,39588.0,31.8413,31.8762,31.7803,31.8762,39588.0
2016-08-03 12:30:00,36.55,36.57,36.48,36.55,29238.0,31.8762,31.8937,31.8152,31.8762,29238.0
2016-08-03 13:00:00,36.55,36.77,36.54,36.74,72162.0,31.8762,32.0681,31.8675,32.0419,72162.0
2016-08-03 13:30:00,36.74,36.76,36.65,36.65,29652.0,32.0419,32.0594,31.9634,31.9634,29652.0
2016-08-03 14:00:00,36.66,36.7,36.61,36.65,42588.0,31.9722,32.007,31.9285,31.9634,42588.0
2016-08-03 14:30:00,36.64,36.7,36.62,36.69,51736.0,31.9547,32.007,31.9373,31.9983,51736.0
2016-08-03 15:00:00,36.69,36.75,36.66,36.72,63910.0,31.9983,32.0506,31.9722,32.0245,63910.0
2016-08-03 15:30:00,36.73,36.75,36.66,36.72,168508.0,32.0332,32.0506,31.9722,32.0245,168508.0
2016-08-04 09:30:00,37.25,37.5,37.01,37.46,87876.0,32.4867,32.7047,32.2774,32.6699,87876.0
2016-08-04 10:00:00,37.47,37.47,37.23,37.3,94066.0,32.6786,32.6786,32.4693,32.5303,94066.0
2016-08-04 10:30:00,37.29,37.37,37.22,37.37,43902.0,32.5216,32.5914,32.4605,32.5914,43902.0
2016-08-04 11:00:00,37.41,37.46,37.38,37.38,26469.0,32.6262,32.6699,32.6001,32.6001,26469.0
2016-08-04 11:30:00,37.38,37.52,37.29,37.51,28296.0,32.6001,32.7222,32.5216,32.7135,28296.0
2016-08-04 12:00:00,37.52,37.62,37.47,37.61,21517.0,32.7222,32.8094,32.6786,32.8007,21517.0
2016-08-04 12:30:00,37.61,37.62,37.51,37.55,22125.0,32.8007,32.8094,32.7135,32.7483,22125.0
2016-08-04 13:00:00,37.55,37.55,37.44,37.48,46156.0,32.7483,32.7483,32.6524,32.6873,46156.0
2016-08-04 13:30:00,37.49,37.82,37.46,37.81,151864.0,32.696,32.9838,32.6699,32.9751,151864.0
2016-08-04 14:00:00,37.81,37.82,37.46,37.49,46486.0,32.9751,32.9838,32.6699,32.696,46486.0
2016-08-04 14:30:00,37.5,37.57,37.47,37.53,42973.0,32.7047,32.7658,32.6786,32.7309,42973.0
2016-08-04 15:00:00,37.52,37.53,37.46,37.49,34491.0,32.7222,32.7309,32.6699,32.696,34491.0
2016-08-04 15:30:00,37.48,37.49,37.43,37.48,112044.0,32.6873,32.696,32.6437,32.6873,112044.0
2016-08-05 09:30:00,37.72,37.88,37.48,37.64,21563.0,32.8966,33.0361,32.6873,32.8268,21563.0
2016-08-05 10:00:00,37.64,37.69,37.39,37.49,46947.0,32.8268,32.8704,32.6088,32.696,46947.0
2016-08-05 10:30:00,37.5,37.55,37.32,37.38,108867.0,32.7047,32.7483,32.5478,32.6001,108867.0
2016-08-05 11:00:00,37.39,37.45,37.25,37.3,51962.0,32.6088,32.6611,32.4867,32.5303,51962.0
2016-08-05 11:30:00,37.31,37.34,37.24,37.31,30844.0,32.539,32.5652,32.478,32.539,30844.0
2016-08-05 12:00:00,37.31,37.4,37.31,37.37,31177.0,32.539,32.6175,32.539,32.5914,31177.0
2016-08-05 12:30:00,37.37,37.38,37.26,37.29,38397.0,32.5914,32.6001,32.4954,32.5216,38397.0
2016-08-05 13:00:00,37.3,37.34,37.24,37.26,39149.0,32.5303,32.5652,32.478,32.4954,39149.0
2016-08-05 13:30:00,37.26,37.34,37.25,37.32,33409.0,32.4954,32.5652,32.4867,32.5478,33409.0
2016-08-05 14:00:00,37.33,37.34,37.27,37.27,32121.0,32.5565,32.5652,32.5041,32.5041,32121.0
2016-08-05 14:30:00,37.27,37.3,37.23,37.28,39852.0,32.5041,32.5303,32.4693,32.5129,39852.0
2016-08-05 15:00:00,37.29,37.29,37.21,37.21,69653.0,32.5216,32.5216,32.4518,32.4518,69653.0
2016-08-05 15:30:00,37.21,37.3,37.21,37.25,136343.0,32.4518,32.5303,32.4518,32.4867,136343.0
2016-08-08 09:30:00,37.36,37.55,37.28,37.35,32885.0,32.5826,32.7483,32.5129,32.5739,32885.0
2016-08-08 10:00:00,37.37,37.63,37.36,37.52,59132.0,32.5914,32.8181,32.5826,32.7222,59132.0
2016-08-08 10:30:00,37.53,37.61,37.49,37.59,45216.0,32.7309,32.8007,32.696,32.7832,45216.0
2016-08-08 11:00:00,37.6,37.69,37.55,37.67,19232.0,32.792,32.8704,32.7483,32.853,19232.0
2016-08-08 11:30:00,37.66,37.84,37.64,37.82,36335.0,32.8443,33.0013,32.8268,32.9838,36335.0
2016-08-08 12:00:00,37.82,37.85,37.73,37.81,40356.0,32.9838,33.01,32.9053,32.9751,40356.0
2016-08-08 12:30:00,37.83,37.86,37.75,37.84,37607.0,32.9925,33.0187,32.9228,33.0013,37607.0
2016-08-08 13:00:00,37.84,38.12,37.8,38.04,152873.0,33.0013,33.2455,32.9664,33.1757,152873.0
2016-08-08 13:30:00,38.03,38.09,37.99,38.03,84410.0,33.167,33.2193,33.1321,33.167,84410.0
2016-08-08 14:00:00,38.05,38.05,37.9,37.9,55262.0,33.1844,33.1844,33.0536,33.0536,55262.0
2016-08-08 14:30:00,37.9,38.07,37.88,38.05,66373.0,33.0536,33.2019,33.0361,33.1844,66373.0
2016-08-08 15:00:00,38.04,38.07,37.99,38.02,130274.0,33.1757,33.2019,33.1321,33.1582,130274.0
2016-08-08 15:30:00,38.02,38.05,37.99,38.04,239793.0,33.1582,33.1844,33.1321,33.1757,239793.0
2016-08-09 09:30:00,38.02,38.22,37.2,37.51,101288.0,33.1582,33.3327,32.4431,32.7135,101288.0
2016-08-09 10:00:00,37.53,37.92,37.44,37.89,64424.0,32.7309,33.071,32.6524,33.0449,64424.0
2016-08-09 10:30:00,37.92,38.02,37.64,37.82,107846.0,33.071,33.1582,32.8268,32.9838,107846.0
2016-08-09 11:00:00,37.82,38.01,37.74,37.98,91287.0,32.9838,33.1495,32.914,33.1234,91287.0
2016-08-09 11:30:00,37.99,38.12,37.92,38.0,58358.0,33.1321,33.2455,33.071,33.1408,58358.0
2016-08-09 12:00:00,38.0,38.05,37.89,37.92,62742.0,33.1408,33.1844,33.0449,33.071,62742.0
2016-08-09 12:30:00,37.91,37.93,37.69,37.7,84643.0,33.0623,33.0798,32.8704,32.8792,84643.0
2016-08-09 13:00:00,37.7,37.76,37.6,37.7,61851.0,32.8792,32.9315,32.792,32.8792,61851.0
2016-08-09 13:30:00,37.69,37.78,37.64,37.66,68243.0,32.8704,32.9489,32.8268,32.8443,68243.0
2016-08-09 14:00:00,37.65,37.72,37.63,37.63,69040.0,32.8356,32.8966,32.8181,32.8181,69040.0
2016-08-09 14:30:00,37.63,37.66,37.57,37.57,87845.0,32.8181,32.8443,32.7658,32.7658,87845.0
2016-08-09 15:00:00,37.58,37.63,37.5,37.63,74525.0,32.7745,32.8181,32.7047,32.8181,74525.0
2016-08-09 15:30:00,37.63,37.73,37.61,37.7,144304.0,32.8181,32.9053,32.8007,32.8792,144304.0
2016-08-10 09:30:00,37.29,37.29,36.6,37.1,50512.0,32.5216,32.5216,31.9198,32.3559,50512.0
2016-08-10 10:00:00,37.09,37.33,37.09,37.21,75733.0,32.3472,32.5565,32.3472,32.4518,75733.0
2016-08-10 10:30:00,37.22,37.3,37.19,37.19,36350.0,32.4605,32.5303,32.4344,32.4344,36350.0
2016-08-10 11:00:00,37.21,37.26,37.04,37.09,34830.0,32.4518,32.4954,32.3036,32.3472,34830.0
2016-08-10 11:30:00,37.09,37.11,37.05,37.08,22438.0,32.3472,32.3646,32.3123,32.3384,22438.0
2016-08-10 12:00:00,37.08,37.17,37.08,37.16,31847.0,32.3384,32.4169,32.3384,32.4082,31847.0
2016-08-10 12:30:00,37.16,37.22,37.12,37.14,25916.0,32.4082,32.4605,32.3733,32.3908,25916.0
2016-08-10 13:00:00,37.14,37.15,37.08,37.09,27142.0,32.3908,32.3995,32.3384,32.3472,27142.0
2016-08-10 13:30:00,37.1,37.17,37.05,37.08,36394.0,32.3559,32.4169,32.3123,32.3384,36394.0
2016-08-10 14:00:00,37.08,37.15,37.06,37.13,87151.0,32.3384,32.3995,32.321,32.3821,87151.0
2016-08-10 14:30:00,37.12,37.27,37.06,37.27,39259.0,32.3733,32.5041,32.321,32.5041,39259.0
2016-08-10 15:00:00,37.27,37.38,37.26,37.3,68152.0,32.5041,32.6001,32.4954,32.5303,68152.0
2016-08-10 15:30:00,37.31,37.33,37.24,37.32,167074.0,32.539,32.5565,32.478,32.5478,167074.0
2016-08-11 09:30:00,37.56,37.94,37.28,37.77,85407.0,32.7571,33.0885,32.5129,32.9402,85407.0
2016-08-11 10:00:00,37.75,37.8,37.72,37.77,42613.0,32.9228,32.9664,32.8966,32.9402,42613.0
2016-08-11 10:30:00,37.77,37.91,37.72,37.9,64300.0,32.9402,33.0623,32.8966,33.0536,64300.0
2016-08-11 11:00:00,37.9,38.03,37.88,37.97,32918.0,33.0536,33.167,33.0361,33.1146,32918.0
2016-08-11 11:30:00,37.97,38.04,37.92,38.04,30621.0,33.1146,33.1757,33.071,33.1757,30621.0
2016-08-11 12:00:00,38.04,38.15,37.99,38.09,52419.0,33.1757,33.2716,33.1321,33.2193,52419.0
2016-08-11 12:30:00,38.09,38.19,38.07,38.18,42640.0,33.2193,33.3065,33.2019,33.2978,42640.0
2016-08-11 13:00:00,38.18,38.23,38.15,38.23,39486.0,33.2978,33.3414,33.2716,33.3414,39486.0
2016-08-11 13:30:00,38.22,38.26,38.12,38.15,47543.0,33.3327,33.3676,33.2455,33.2716,47543.0
2016-08-11 14:00:00,38.14,38.18,38.09,38.13,54336.0,33.2629,33.2978,33.2193,33.2542,54336.0
2016-08-11 14:30:00,38.13,38.16,38.1,38.15,63284.0,33.2542,33.2803,33.228,33.2716,63284.0
2016-08-11 15:00:00,38.15,38.24,38.12,38.24,38434.0,33.2716,33.3501,33.2455,33.3501,38434.0
2016-08-11 15:30:00,38.23,38.24,38.15,38.2,165064.0,33.3414,33.3501,33.2716,33.3152,165064.0
2016-08-12 09:30:00,38.31,38.59,38.28,38.32,36007.0,33.4112,33.6554,33.385,33.4199,36007.0
2016-08-12 10:00:00,38.3,38.32,38.05,38.17,18644.0,33.4024,33.4199,33.1844,33.2891,18644.0
2016-08-12 10:30:00,38.17,38.28,38.1,38.2,29313.0,33.2891,33.385,33.228,33.3152,29313.0
2016-08-12 11:00:00,38.21,38.24,38.12,38.14,35520.0,33.3239,33.3501,33.2455,33.2629,35520.0
2016-08-12 11:30:00,38.13,38.13,37.94,37.97,24264.0,33.2542,33.2542,33.0885,33.1146,24264.0
2016-08-12 12:00:00,37.99,38.01,37.93,37.93,18762.0,33.1321,33.1495,33.0798,33.0798,18762.0
2016-08-12 12:30:00,37.92,37.95,37.87,37.89,12112.0,33.071,33.0972,33.0274,33.0449,12112.0
2016-08-12 13:00:00,37.9,37.9,37.77,37.77,21070.0,33.0536,33.0536,32.9402,32.9402,21070.0
2016-08-12 13:30:00,37.79,37.83,37.73,37.75,21508.0,32.9577,32.9925,32.9053,32.9228,21508.0
2016-08-12 14:00:00,37.76,37.8,37.69,37.77,33303.0,32.9315,32.9664,32.8704,32.9402,33303.0
2016-08-12 14:30:00,37.78,37.92,37.77,37.89,31898.0,32.9489,33.071,32.9402,33.0449,31898.0
2016-08-12 15:00:00,37.9,38.01,37.86,37.96,44103.0,33.0536,33.1495,33.0187,33.1059,44103.0
2016-08-12 15:30:00,37.96,37.98,37.88,37.95,129822.0,33.1059,33.1234,33.0361,33.0972,129822.0
2016-08-15 09:30:00,37.96,38.28,37.96,38.07,11086.0,33.1059,33.385,33.1059,33.2019,11086.0
2016-08-15 10:00:00,38.12,38.24,38.1,38.14,24471.0,33.2455,33.3501,33.228,33.2629,24471.0
2016-08-15 10:30:00,38.15,38.17,37.91,37.92,36736.0,33.2716,33.2891,33.0623,33.071,36736.0
2016-08-15 11:00:00,37.92,37.94,37.81,37.86,73240.0,33.071,33.0885,32.9751,33.0187,73240.0
2016-08-15 11:30:00,37.86,38.05,37.82,37.95,150201.0,33.0187,33.1844,32.9838,33.0972,150201.0
2016-08-15 12:00:00,37.96,38.11,37.96,38.05,76749.0,33.1059,33.2367,33.1059,33.1844,76749.0
2016-08-15 12:30:00,38.06,38.14,37.98,37.98,26501.0,33.1931,33.2629,33.1234,33.1234,26501.0
2016-08-15 13:00:00,37.97,38.08,37.97,38.07,54629.0,33.1146,33.2106,33.1146,33.2019,54629.0
2016-08-15 13:30:00,38.08,38.1,37.99,38.01,37329.0,33.2106,33.228,33.1321,33.1495,37329.0
2016-08-15 14:00:00,38.0,38.06,37.97,37.99,20188.0,33.1408,33.1931,33.1146,33.1321,20188.0
2016-08-15 14:30:00,37.99,38.01,37.84,37.86,40347.0,33.1321,33.1495,33.0013,33.0187,40347.0
2016-08-15 15:00:00,37.84,37.91,37.84,37.86,36155.0,33.0013,33.0623,33.0013,33.0187,36155.0
2016-08-15 15:30:00,37.86,37.93,37.85,37.9,122554.0,33.0187,33.0798,33.01,33.0536,122554.0
2016-08-16 09:30:00,37.8,37.98,37.53,37.82,34967.0,32.9664,33.1234,32.7309,32.9838,34967.0
2016-08-16 10:00:00,37.82,37.88,37.76,37.77,21648.0,32.9838,33.0361,32.9315,32.9402,21648.0
2016-08-16 10:30:00,37.77,37.84,37.73,37.76,28638.0,32.9402,33.0013,32.9053,32.9315,28638.0
2016-08-16 11:00:00,37.76,37.89,37.76,37.84,30988.0,32.9315,33.0449,32.9315,33.0013,30988.0
2016-08-16 11:30:00,37.86,37.86,37.71,37.72,23943.0,33.0187,33.0187,32.8879,32.8966,23943.0
2016-08-16 12:00:00,37.71,37.78,37.7,37.71,16069.0,32.8879,32.9489,32.8792,32.8879,16069.0
2016-08-16 12:30:00,37.7,37.81,37.7,37.81,13843.0,32.8792,32.9751,32.8792,32.9751,13843.0
2016-08-16 13:00:00,37.82,37.83,37.7,37.72,28235.0,32.9838,32.9925,32.8792,32.8966,28235.0
2016-08-16 13:30:00,37.71,37.89,37.7,37.88,63244.0,32.8879,33.0449,32.8792,33.0361,63244.0
2016-08-16 14:00:00,37.88,38.0,37.88,37.99,24306.0,33.0361,33.1408,33.0361,33.1321,24306.0
2016-08-16 14:30:00,37.99,38.07,37.94,38.06,31905.0,33.1321,33.2019,33.0885,33.1931,31905.0
2016-08-16 15:00:00,38.05,38.11,38.02,38.1,28968.0,33.1844,33.2367,33.1582,33.228,28968.0
2016-08-16 15:30:00,38.1,38.1,37.99,38.0,119601.0,33.228,33.228,33.1321,33.1408,119601.0
2016-08-17 09:30:00,37.89,37.97,37.87,37.88,11331.0,33.0449,33.1146,33.0274,33.0361,11331.0
2016-08-17 10:00:00,37.86,37.87,37.74,37.77,18779.0,33.0187,33.0274,32.914,32.9402,18779.0
2016-08-17 10:30:00,37.78,37.89,37.78,37.89,16647.0,32.9489,33.0449,32.9489,33.0449,16647.0
2016-08-17 11:00:00,37.87,37.91,37.81,37.82,21447.0,33.0274,33.0623,32.9751,32.9838,21447.0
2016-08-17 11:30:00,37.83,37.85,37.74,37.76,16229.0,32.9925,33.01,32.914,32.9315,16229.0
2016-08-17 12:00:00,37.76,37.88,37.76,37.87,40900.0,32.9315,33.0361,32.9315,33.0274,40900.0
2016-08-17 12:30:00,37.88,37.91,37.82,37.88,17782.0,33.0361,33.0623,32.9838,33.0361,17782.0
2016-08-17 13:00:00,37.87,37.88,37.74,37.76,12311.0,33.0274,33.0361,32.914,32.9315,12311.0
2016-08-17 13:30:00,37.76,37.81,37.74,37.75,12645.0,32.9315,32.9751,32.914,32.9228,12645.0
2016-08-17 14:00:00,37.73,37.92,37.69,37.89,32141.0,32.9053,33.071,32.8704,33.0449,32141.0
2016-08-17 14:30:00,37.89,38.02,37.84,38.0,147541.0,33.0449,33.1582,33.0013,33.1408,147541.0
2016-08-17 15:00:00,37.99,38.07,37.96,38.0,48059.0,33.1321,33.2019,33.1059,33.1408,48059.0
2016-08-17 15:30:00,38.0,38.02,37.95,37.98,87816.0,33.1408,33.1582,33.0972,33.1234,87816.0
2016-08-18 09:30:00,37.92,38.25,37.92,38.13,17153.0,33.071,33.3588,33.071,33.2542,17153.0
2016-08-18 10:00:00,38.14,38.26,38.12,38.2,16278.0,33.2629,33.3676,33.2455,33.3152,16278.0
2016-08-18 10:30:00,38.2,38.38,38.2,38.38,33223.0,33.3152,33.4722,33.3152,33.4722,33223.0
2016-08-18 11:00:00,38.37,38.41,38.32,38.37,28633.0,33.4635,33.4984,33.4199,33.4635,28633.0
2016-08-18 11:30:00,38.38,38.38,38.22,38.22,23121.0,33.4722,33.4722,33.3327,33.3327,23121.0
2016-08-18 12:00:00,38.22,38.22,38.05,38.12,24644.0,33.3327,33.3327,33.1844,33.2455,24644.0
2016-08-18 12:30:00,38.13,38.25,38.12,38.22,12012.0,33.2542,33.3588,33.2455,33.3327,12012.0
2016-08-18 13:00:00,38.22,38.26,38.17,38.21,37405.0,33.3327,33.3676,33.2891,33.3239,37405.0
2016-08-18 13:30:00,38.2,38.36,38.19,38.36,32871.0,33.3152,33.4548,33.3065,33.4548,32871.0
2016-08-18 14:00:00,38.35,38.38,38.3,38.33,20118.0,33.446,33.4722,33.4024,33.4286,20118.0
2016-08-18 14:30:00,38.33,38.34,38.28,38.33,28315.0,33.4286,33.4373,33.385,33.4286,28315.0
2016-08-18 15:00:00,38.32,38.37,38.29,38.33,32101.0,33.4199,33.4635,33.3937,33.4286,32101.0
2016-08-18 15:30:00,38.33,38.38,38.29,38.37,95894.0,33.4286,33.4722,33.3937,33.4635,95894.0
2016-08-19 09:30:00,38.25,38.27,38.06,38.06,17327.0,33.3588,33.3763,33.1931,33.1931,17327.0
2016-08-19 10:00:00,38.04,38.08,38.0,38.06,10294.0,33.1757,33.2106,33.1408,33.1931,10294.0
2016-08-19 10:30:00,38.08,38.08,37.84,37.84,15117.0,33.2106,33.2106,33.0013,33.0013,15117.0
2016-08-19 11:00:00,37.84,37.97,37.79,37.97,16914.0,33.0013,33.1146,32.9577,33.1146,16914.0
2016-08-19 11:30:00,37.97,37.98,37.9,37.94,11315.0,33.1146,33.1234,33.0536,33.0885,11315.0
2016-08-19 12:00:00,37.95,37.95,37.85,37.88,12821.0,33.0972,33.0972,33.01,33.0361,12821.0
2016-08-19 12:30:00,37.88,37.91,37.81,37.82,7587.0,33.0361,33.0623,32.9751,32.9838,7587.0
2016-08-19 13:00:00,37.81,37.89,37.81,37.88,4801.0,32.9751,33.0449,32.9751,33.0361,4801.0
2016-08-19 13:30:00,37.88,37.98,37.87,37.93,9689.0,33.0361,33.1234,33.0274,33.0798,9689.0
2016-08-19 14:00:00,37.91,37.97,37.9,37.9,13027.0,33.0623,33.1146,33.0536,33.0536,13027.0
2016-08-19 14:30:00,37.9,37.95,37.89,37.91,12541.0,33.0536,33.0972,33.0449,33.0623,12541.0
2016-08-19 15:00:00,37.92,38.0,37.92,38.0,18534.0,33.071,33.1408,33.071,33.1408,18534.0
2016-08-19 15:30:00,37.99,38.0,37.92,37.93,74242.0,33.1321,33.1408,33.071,33.0798,74242.0
2016-08-22 09:30:00,37.79,37.79,37.52,37.57,9197.0,32.9577,32.9577,32.7222,32.7658,9197.0
2016-08-22 10:00:00,37.56,37.72,37.55,37.65,5241.0,32.7571,32.8966,32.7483,32.8356,5241.0
2016-08-22 10:30:00,37.66,37.71,37.6,37.68,9722.0,32.8443,32.8879,32.792,32.8617,9722.0
2016-08-22 11:00:00,37.69,37.7,37.53,37.62,12598.0,32.8704,32.8792,32.7309,32.8094,12598.0
2016-08-22 11:30:00,37.62,37.69,37.59,37.63,9974.0,32.8094,32.8704,32.7832,32.8181,9974.0
2016-08-22 12:00:00,37.61,37.73,37.57,37.7,11532.0,32.8007,32.9053,32.7658,32.8792,11532.0
2016-08-22 12:30:00,37.71,37.75,37.67,37.75,5430.0,32.8879,32.9228,32.853,32.9228,5430.0
2016-08-22 13:00:00,37.74,37.76,37.67,37.75,9511.0,32.914,32.9315,32.853,32.9228,9511.0
2016-08-22 13:30:00,37.74,37.79,37.71,37.79,7278.0,32.914,32.9577,32.8879,32.9577,7278.0
2016-08-22 14:00:00,37.78,37.8,37.65,37.66,9815.0,32.9489,32.9664,32.8356,32.8443,9815.0
2016-08-22 14:30:00,37.67,37.72,37.65,37.65,5904.0,32.853,32.8966,32.8356,32.8356,5904.0
2016-08-22 15:00:00,37.64,37.74,37.64,37.73,12871.0,32.8268,32.914,32.8268,32.9053,12871.0
2016-08-22 15:30:00,37.73,37.74,37.69,37.71,61141.0,32.9053,32.914,32.8704,32.8879,61141.0
2016-08-23 09:30:00,37.8,38.03,37.8,37.86,9108.0,32.9664,33.167,32.9664,33.0187,9108.0
2016-08-23 10:00:00,37.9,37.97,37.79,37.83,9455.0,33.0536,33.1146,32.9577,32.9925,9455.0
2016-08-23 10:30:00,37.83,37.95,37.82,37.9,33003.0,32.9925,33.0972,32.9838,33.0536,33003.0
2016-08-23 11:00:00,37.9,38.0,37.89,37.96,14828.0,33.0536,33.1408,33.0449,33.1059,14828.0
2016-08-23 11:30:00,37.95,37.96,37.89,37.89,9404.0,33.0972,33.1059,33.0449,33.0449,9404.0
2016-08-23 12:00:00,37.88,37.92,37.85,37.88,9645.0,33.0361,33.071,33.01,33.0361,9645.0
2016-08-23 12:30:00,37.88,37.91,37.8,37.83,7185.0,33.0361,33.0623,32.9664,32.9925,7185.0
2016-08-23 13:00:00,37.84,37.92,37.83,37.9,6580.0,33.0013,33.071,32.9925,33.0536,6580.0
2016-08-23 13:30:00,37.88,37.93,37.87,37.91,7258.0,33.0361,33.0798,33.0274,33.0623,7258.0
2016-08-23 14:00:00,37.88,37.93,37.87,37.9,12751.0,33.0361,33.0798,33.0274,33.0536,12751.0
2016-08-23 14:30:00,37.89,37.98,37.88,37.97,20113.0,33.0449,33.1234,33.0361,33.1146,20113.0
2016-08-23 15:00:00,37.97,38.01,37.89,37.92,12234.0,33.1146,33.1495,33.0449,33.071,12234.0
2016-08-23 15:30:00,37.9,37.95,37.9,37.9,49567.0,33.0536,33.0972,33.0536,33.0536,49567.0
2016-08-24 09:30:00,38.03,38.28,37.83,38.22,26561.0,33.167,33.385,32.9925,33.3327,26561.0
2016-08-24 10:00:00,38.2,38.25,38.12,38.19,17435.0,33.3152,33.3588,33.2455,33.3065,17435.0
2016-08-24 10:30:00,38.18,38.32,38.17,38.3,24952.0,33.2978,33.4199,33.2891,33.4024,24952.0
2016-08-24 11:00:00,38.29,38.32,38.24,38.32,20588.0,33.3937,33.4199,33.3501,33.4199,20588.0
2016-08-24 11:30:00,38.3,38.35,38.29,38.33,22872.0,33.4024,33.446,33.3937,33.4286,22872.0
2016-08-24 12:00:00,38.34,38.41,38.32,38.39,22646.0,33.4373,33.4984,33.4199,33.4809,22646.0
2016-08-24 12:30:00,38.38,38.54,38.38,38.54,25308.0,33.4722,33.6117,33.4722,33.6117,25308.0
2016-08-24 13:00:00,38.52,38.6,38.52,38.6,19242.0,33.5943,33.6641,33.5943,33.6641,19242.0
2016-08-24 13:30:00,38.59,38.66,38.53,38.58,101301.0,33.6554,33.7164,33.603,33.6466,101301.0
2016-08-24 14:00:00,38.59,38.59,38.3,38.35,67097.0,33.6554,33.6554,33.4024,33.446,67097.0
2016-08-24 14:30:00,38.36,38.5,38.36,38.5,23506.0,33.4548,33.5769,33.4548,33.5769,23506.0
2016-08-24 15:00:00,38.49,38.53,38.41,38.52,43638.0,33.5681,33.603,33.4984,33.5943,43638.0
2016-08-24 15:30:00,38.52,38.53,38.41,38.51,109236.0,33.5943,33.603,33.4984,33.5856,109236.0
2016-08-25 09:30:00,38.37,38.68,38.29,38.55,42228.0,33.4635,33.7338,33.3937,33.6205,42228.0
2016-08-25 10:00:00,38.55,38.61,38.37,38.44,8846.0,33.6205,33.6728,33.4635,33.5245,8846.0
2016-08-25 10:30:00,38.45,38.46,38.37,38.41,16201.0,33.5333,33.542,33.4635,33.4984,16201.0
2016-08-25 11:00:00,38.39,38.46,38.32,38.33,12151.0,33.4809,33.542,33.4199,33.4286,12151.0
2016-08-25 11:30:00,38.34,38.34,38.24,38.28,15009.0,33.4373,33.4373,33.3501,33.385,15009.0
2016-08-25 12:00:00,38.26,38.27,38.19,38.22,5180.0,33.3676,33.3763,33.3065,33.3327,5180.0
2016-08-25 12:30:00,38.23,38.29,38.23,38.28,8500.0,33.3414,33.3937,33.3414,33.385,8500.0
2016-08-25 13:00:00,38.28,38.3,38.26,38.26,8599.0,33.385,33.4024,33.3676,33.3676,8599.0
2016-08-25 13:30:00,38.26,38.39,38.17,38.39,23915.0,33.3676,33.4809,33.2891,33.4809,23915.0
2016-08-25 14:00:00,38.39,38.41,38.33,38.41,15611.0,33.4809,33.4984,33.4286,33.4984,15611.0
2016-08-25 14:30:00,38.42,38.49,38.4,38.48,18284.0,33.5071,33.5681,33.4897,33.5594,18284.0
2016-08-25 15:00:00,38.48,38.56,38.45,38.52,29597.0,33.5594,33.6292,33.5333,33.5943,29597.0
2016-08-25 15:30:00,38.52,38.59,38.48,38.57,180685.0,33.5943,33.6554,33.5594,33.6379,180685.0
2016-08-26 09:30:00,38.69,38.96,38.6,38.72,116196.0,33.7426,33.978,33.6641,33.7687,116196.0
2016-08-26 10:00:00,38.7,38.98,38.56,38.91,73756.0,33.7513,33.9955,33.6292,33.9344,73756.0
2016-08-26 10:30:00,38.93,38.93,38.56,38.64,102296.0,33.9519,33.9519,33.6292,33.699,102296.0
2016-08-26 11:00:00,38.64,38.77,38.64,38.66,54525.0,33.699,33.8123,33.699,33.7164,54525.0
2016-08-26 11:30:00,38.66,38.66,38.26,38.27,55365.0,33.7164,33.7164,33.3676,33.3763,55365.0
2016-08-26 12:00:00,38.27,38.34,38.16,38.32,38613.0,33.3763,33.4373,33.2803,33.4199,38613.0
2016-08-26 12:30:00,38.3,38.46,38.3,38.35,40921.0,33.4024,33.542,33.4024,33.446,40921.0
2016-08-26 13:00:00,38.34,38.4,38.23,38.25,11778.0,33.4373,33.4897,33.3414,33.3588,11778.0
2016-08-26 13:30:00,38.23,38.24,38.05,38.07,17100.0,33.3414,33.3501,33.1844,33.2019,17100.0
2016-08-26 14:00:00,38.08,38.09,37.91,37.97,21461.0,33.2106,33.2193,33.0623,33.1146,21461.0
2016-08-26 14:30:00,37.96,38.09,37.94,38.07,23375.0,33.1059,33.2193,33.0885,33.2019,23375.0
2016-08-26 15:00:00,38.07,38.09,37.92,37.94,60019.0,33.2019,33.2193,33.071,33.0885,60019.0
2016-08-26 15:30:00,37.95,38.19,37.95,38.12,105288.0,33.0972,33.3065,33.0972,33.2455,105288.0
2016-08-29 09:30:00,37.95,38.11,37.81,38.05,42195.0,33.3322,33.4727,33.2092,33.42,42195.0
2016-08-29 10:00:00,38.04,38.14,37.86,37.98,15779.0,33.4112,33.4991,33.2531,33.3585,15779.0
2016-08-29 10:30:00,38.0,38.06,37.97,38.05,15180.0,33.3761,33.4288,33.3497,33.42,15180.0
2016-08-29 11:00:00,38.03,38.11,37.97,38.11,13600.0,33.4024,33.4727,33.3497,33.4727,13600.0
2016-08-29 11:30:00,38.08,38.14,38.05,38.11,46026.0,33.4464,33.4991,33.42,33.4727,46026.0
2016-08-29 12:00:00,38.11,38.13,38.06,38.06,29821.0,33.4727,33.4903,33.4288,33.4288,29821.0
2016-08-29 12:30:00,38.05,38.18,38.05,38.14,46434.0,33.42,33.5342,33.42,33.4991,46434.0
2016-08-29 13:00:00,38.14,38.14,38.05,38.08,10269.0,33.4991,33.4991,33.42,33.4464,10269.0
2016-08-29 13:30:00,38.09,38.16,38.07,38.15,12062.0,33.4551,33.5166,33.4376,33.5078,12062.0
2016-08-29 14:00:00,38.14,38.18,38.04,38.05,24905.0,33.4991,33.5342,33.4112,33.42,24905.0
2016-08-29 14:30:00,38.06,38.07,38.01,38.06,9658.0,33.4288,33.4376,33.3849,33.4288,9658.0
2016-08-29 15:00:00,38.05,38.07,38.01,38.02,20174.0,33.42,33.4376,33.3849,33.3937,20174.0
2016-08-29 15:30:00,38.01,38.05,37.98,38.02,55911.0,33.3849,33.42,33.3585,33.3937,55911.0
2016-08-30 09:30:00,37.99,38.19,37.99,38.19,15484.0,33.3673,33.543,33.3673,33.543,15484.0
2016-08-30 10:00:00,38.19,38.24,38.11,38.21,12067.0,33.543,33.5869,33.4727,33.5605,12067.0
2016-08-30 10:30:00,38.23,38.3,38.16,38.3,61961.0,33.5781,33.6396,33.5166,33.6396,61961.0
2016-08-30 11:00:00,38.29,38.42,38.14,38.17,142409.0,33.6308,33.745,33.4991,33.5254,142409.0
2016-08-30 11:30:00,38.19,38.32,38.06,38.28,94778.0,33.543,33.6572,33.4288,33.622,94778.0
2016-08-30 12:00:00,38.26,38.42,38.25,38.35,44331.0,33.6045,33.745,33.5957,33.6835,44331.0
2016-08-30 12:30:00,38.35,38.46,38.35,38.44,23765.0,33.6835,33.7801,33.6835,33.7625,23765.0
2016-08-30 13:00:00,38.43,38.45,38.23,38.26,37418.0,33.7538,33.7713,33.5781,33.6045,37418.0
2016-08-30 13:30:00,38.26,38.36,38.22,38.26,15045.0,33.6045,33.6923,33.5693,33.6045,15045.0
2016-08-30 14:00:00,38.26,38.27,38.1,38.18,28704.0,33.6045,33.6132,33.4639,33.5342,28704.0
2016-08-30 14:30:00,38.19,38.3,38.18,38.26,18962.0,33.543,33.6396,33.5342,33.6045,18962.0
2016-08-30 15:00:00,38.26,38.29,38.21,38.27,25860.0,33.6045,33.6308,33.5605,33.6132,25860.0
2016-08-30 15:30:00,38.27,38.38,38.26,38.37,119054.0,33.6132,33.7099,33.6045,33.7011,119054.0
2016-08-31 09:30:00,38.5,38.91,38.39,38.81,31325.0,33.8152,34.1754,33.7186,34.0875,31325.0
2016-08-31 10:00:00,38.82,38.95,38.78,38.91,32280.0,34.0963,34.2105,34.0612,34.1754,32280.0
2016-08-31 10:30:00,38.9,38.91,38.72,38.8,36973.0,34.1666,34.1754,34.0085,34.0787,36973.0
2016-08-31 11:00:00,38.8,38.85,38.74,38.85,16457.0,34.0787,34.1227,34.026,34.1227,16457.0
2016-08-31 11:30:00,38.83,38.83,38.71,38.75,142327.0,34.1051,34.1051,33.9997,34.0348,142327.0
2016-08-31 12:00:00,38.75,38.76,38.67,38.7,23275.0,34.0348,34.0436,33.9646,33.9909,23275.0
2016-08-31 12:30:00,38.65,38.67,38.51,38.54,7728.0,33.947,33.9646,33.824,33.8504,7728.0
2016-08-31 13:00:00,38.52,38.63,38.43,38.63,13582.0,33.8328,33.9294,33.7538,33.9294,13582.0
2016-08-31 13:30:00,38.64,38.65,38.55,38.6,8650.0,33.9382,33.947,33.8592,33.9031,8650.0
2016-08-31 14:00:00,38.6,38.71,38.59,38.64,12454.0,33.9031,33.9997,33.8943,33.9382,12454.0
2016-08-31 14:30:00,38.66,38.68,38.58,38.66,18910.0,33.9558,33.9733,33.8855,33.9558,18910.0
2016-08-31 15:00:00,38.66,38.78,38.62,38.77,32032.0,33.9558,34.0612,33.9206,34.0524,32032.0
2016-08-31 15:30:00,38.78,38.78,38.63,38.65,92250.0,34.0612,34.0612,33.9294,33.947,92250.0
2016-09-01 09:30:00,38.77,38.98,38.7,38.7,8697.0,34.0524,34.2368,33.9909,33.9909,8697.0
2016-09-01 10:00:00,38.68,38.73,38.62,38.66,10832.0,33.9733,34.0173,33.9206,33.9558,10832.0
2016-09-01 10:30:00,38.64,38.64,38.51,38.51,14742.0,33.9382,33.9382,33.824,33.824,14742.0
2016-09-01 11:00:00,38.51,38.53,38.43,38.47,92192.0,33.824,33.8416,33.7538,33.7889,92192.0
2016-09-01 11:30:00,38.46,38.49,38.36,38.46,73204.0,33.7801,33.8065,33.6923,33.7801,73204.0
2016-09-01 12:00:00,38.46,38.52,38.4,38.51,36182.0,33.7801,33.8328,33.7274,33.824,36182.0
2016-09-01 12:30:00,38.51,38.63,38.48,38.54,41643.0,33.824,33.9294,33.7977,33.8504,41643.0
2016-09-01 13:00:00,38.54,38.6,38.51,38.6,12721.0,33.8504,33.9031,33.824,33.9031,12721.0
2016-09-01 13:30:00,38.61,38.79,38.61,38.76,29533.0,33.9119,34.07,33.9119,34.0436,29533.0
2016-09-01 14:00:00,38.75,38.8,38.64,38.77,22211.0,34.0348,34.0787,33.9382,34.0524,22211.0
2016-09-01 14:30:00,38.78,38.8,38.69,38.7,21915.0,34.0612,34.0787,33.9821,33.9909,21915.0
2016-09-01 15:00:00,38.69,38.73,38.53,38.57,50122.0,33.9821,34.0173,33.8416,33.8767,50122.0
2016-09-01 15:30:00,38.58,38.61,38.49,38.58,89137.0,33.8855,33.9119,33.8065,33.8855,89137.0
2016-09-02 09:30:00,38.79,38.92,38.69,38.76,29934.0,34.07,34.1841,33.9821,34.0436,29934.0
2016-09-02 10:00:00,38.78,38.85,38.67,38.83,17352.0,34.0612,34.1227,33.9646,34.1051,17352.0
2016-09-02 10:30:00,38.83,38.85,38.69,38.75,26426.0,34.1051,34.1227,33.9821,34.0348,26426.0
2016-09-02 11:00:00,38.76,38.8,38.72,38.73,18135.0,34.0436,34.0787,34.0085,34.0173,18135.0
2016-09-02 11:30:00,38.73,38.8,38.73,38.75,15378.0,34.0173,34.0787,34.0173,34.0348,15378.0
2016-09-02 12:00:00,38.77,38.77,38.63,38.65,17106.0,34.0524,34.0524,33.9294,33.947,17106.0
2016-09-02 12:30:00,38.65,38.81,38.65,38.75,15893.0,33.947,34.0875,33.947,34.0348,15893.0
2016-09-02 13:00:00,38.75,38.81,38.75,38.78,18676.0,34.0348,34.0875,34.0348,34.0612,18676.0
2016-09-02 13:30:00,38.8,38.83,38.73,38.78,21502.0,34.0787,34.1051,34.0173,34.0612,21502.0
2016-09-02 14:00:00,38.76,38.86,38.74,38.82,17504.0,34.0436,34.1314,34.026,34.0963,17504.0
2016-09-02 14:30:00,38.82,38.91,38.81,38.9,17810.0,34.0963,34.1754,34.0875,34.1666,17810.0
2016-09-02 15:00:00,38.9,38.91,38.83,38.88,40439.0,34.1666,34.1754,34.1051,34.149,40439.0
2016-09-02 15:30:00,38.88,39.0,38.87,39.0,98909.0,34.149,34.2544,34.1402,34.2544,98909.0
2016-09-06 09:30:00,38.97,38.99,38.61,38.72,25785.0,34.2281,34.2456,33.9119,34.0085,25785.0
2016-09-06 10:00:00,38.71,38.76,38.54,38.61,40371.0,33.9997,34.0436,33.8504,33.9119,40371.0
2016-09-06 10:30:00,38.64,38.69,38.57,38.61,13925.0,33.9382,33.9821,33.8767,33.9119,13925.0
2016-09-06 11:00:00,38.59,38.62,38.47,38.5,26404.0,33.8943,33.9206,33.7889,33.8152,26404.0
2016-09-06 11:30:00,38.51,38.67,38.45,38.67,14421.0,33.824,33.9646,33.7713,33.9646,14421.0
2016-09-06 12:00:00,38.67,38.73,38.63,38.68,9144.0,33.9646,34.0173,33.9294,33.9733,9144.0
2016-09-06 12:30:00,38.67,38.75,38.66,38.75,9283.0,33.9646,34.0348,33.9558,34.0348,9283.0
2016-09-06 13:00:00,38.73,38.79,38.71,38.76,20455.0,34.0173,34.07,33.9997,34.0436,20455.0
2016-09-06 13:30:00,38.76,38.8,38.73,38.76,16373.0,34.0436,34.0787,34.0173,34.0436,16373.0
2016-09-06 14:00:00,38.77,38.8,38.74,38.79,10318.0,34.0524,34.0787,34.026,34.07,10318.0
2016-09-06 14:30:00,38.8,38.81,38.77,38.8,17144.0,34.0787,34.0875,34.0524,34.0787,17144.0
2016-09-06 15:00:00,38.8,38.82,38.78,38.8,18025.0,34.0787,34.0963,34.0612,34.0787,18025.0
2016-09-06 15:30:00,38.79,38.8,38.69,38.74,54357.0,34.07,34.0787,33.9821,34.026,54357.0
2016-09-07 09:30:00,38.7,38.75,38.66,38.66,8587.0,33.9909,34.0348,33.9558,33.9558,8587.0
2016-09-07 10:00:00,38.69,38.85,38.68,38.85,6491.0,33.9821,34.1227,33.9733,34.1227,6491.0
2016-09-07 10:30:00,38.84,38.88,38.77,38.83,6146.0,34.1139,34.149,34.0524,34.1051,6146.0
2016-09-07 11:00:00,38.83,38.84,38.72,38.72,11037.0,34.1051,34.1139,34.0085,34.0085,11037.0
2016-09-07 11:30:00,38.72,38.74,38.7,38.74,7220.0,34.0085,34.026,33.9909,34.026,7220.0
2016-09-07 12:00:00,38.72,39.14,38.64,38.69,34003.0,34.0085,34.3774,33.9382,33.9821,34003.0
2016-09-07 12:30:00,38.7,38.82,38.7,38.75,9651.0,33.9909,34.0963,33.9909,34.0348,9651.0
2016-09-07 13:00:00,38.76,38.78,38.7,38.72,23866.0,34.0436,34.0612,33.9909,34.0085,23866.0
2016-09-07 13:30:00,38.73,38.75,38.68,38.68,8351.0,34.0173,34.0348,33.9733,33.9733,8351.0
2016-09-07 14:00:00,38.67,38.76,38.66,38.74,12830.0,33.9646,34.0436,33.9558,34.026,12830.0
2016-09-07 14:30:00,38.74,38.85,38.73,38.83,17405.0,34.026,34.1227,34.0173,34.1051,17405.0
2016-09-07 15:00:00,38.82,38.91,38.82,38.91,20782.0,34.0963,34.1754,34.0963,34.1754,20782.0
2016-09-07 15:30:00,38.91,38.94,38.87,38.89,102628.0,34.1754,34.2017,34.1402,34.1578,102628.0
2016-09-08 09:30:00,38.9,38.92,38.79,38.85,11222.0,34.1666,34.1841,34.07,34.1227,11222.0
2016-09-08 10:00:00,38.83,38.91,38.77,38.81,10227.0,34.1051,34.1754,34.0524,34.0875,10227.0
2016-09-08 10:30:00,38.81,38.89,38.67,38.68,8806.0,34.0875,34.1578,33.9646,33.9733,8806.0
2016-09-08 11:00:00,38.69,38.81,38.67,38.73,8710.0,33.9821,34.0875,33.9646,34.0173,8710.0
2016-09-08 11:30:00,38.7,38.7,38.59,38.61,14052.0,33.9909,33.9909,33.8943,33.9119,14052.0
2016-09-08 12:00:00,38.61,38.64,38.51,38.56,8729.0,33.9119,33.9382,33.824,33.8679,8729.0
2016-09-08 12:30:00,38.55,38.61,38.53,38.57,7900.0,33.8592,33.9119,33.8416,33.8767,7900.0
2016-09-08 13:00:00,38.59,38.68,38.54,38.64,14929.0,33.8943,33.9733,33.8504,33.9382,14929.0
2016-09-08 13:30:00,38.62,38.67,38.54,38.58,14616.0,33.9206,33.9646,33.8504,33.8855,14616.0
2016-09-08 14:00:00,38.57,38.61,38.54,38.58,18878.0,33.8767,33.9119,33.8504,33.8855,18878.0
2016-09-08 14:30:00,38.57,38.7,38.57,38.7,40054.0,33.8767,33.9909,33.8767,33.9909,40054.0
2016-09-08 15:00:00,38.69,38.76,38.67,38.67,48231.0,33.9821,34.0436,33.9646,33.9646,48231.0
2016-09-08 15:30:00,38.68,38.74,38.64,38.65,97514.0,33.9733,34.026,33.9382,33.947,97514.0
2016-09-09 09:30:00,38.36,38.55,38.26,38.37,22502.0,33.6923,33.8592,33.6045,33.7011,22502.0
2016-09-09 10:00:00,38.41,38.7,38.41,38.67,19043.0,33.7362,33.9909,33.7362,33.9646,19043.0
2016-09-09 10:30:00,38.64,38.66,38.51,38.58,15003.0,33.9382,33.9558,33.824,33.8855,15003.0
2016-09-09 11:00:00,38.58,38.68,38.55,38.61,23852.0,33.8855,33.9733,33.8592,33.9119,23852.0
2016-09-09 11:30:00,38.59,38.61,38.55,38.56,18121.0,33.8943,33.9119,33.8592,33.8679,18121.0
2016-09-09 12:00:00,38.58,38.61,38.4,38.4,45149.0,33.8855,33.9119,33.7274,33.7274,45149.0
2016-09-09 12:30:00,38.42,38.45,38.35,38.38,18891.0,33.745,33.7713,33.6835,33.7099,18891.0
2016-09-09 13:00:00,38.36,38.39,38.32,38.33,25406.0,33.6923,33.7186,33.6572,33.6659,25406.0
2016-09-09 13:30:00,38.33,38.36,38.27,38.29,19472.0,33.6659,33.6923,33.6132,33.6308,19472.0
2016-09-09 14:00:00,38.28,38.29,38.19,38.26,39438.0,33.622,33.6308,33.543,33.6045,39438.0
2016-09-09 14:30:00,38.25,38.34,38.24,38.29,25408.0,33.5957,33.6747,33.5869,33.6308,25408.0
2016-09-09 15:00:00,38.28,38.4,38.26,38.4,38055.0,33.622,33.7274,33.6045,33.7274,38055.0
2016-09-09 15:30:00,38.41,38.45,38.32,38.33,168512.0,33.7362,33.7713,33.6572,33.6659,168512.0
2016-09-12 09:30:00,38.28,38.44,38.13,38.29,23540.0,33.622,33.7625,33.4903,33.6308,23540.0
2016-09-12 10:00:00,38.32,38.53,38.28,38.51,22945.0,33.6572,33.8416,33.622,33.824,22945.0
2016-09-12 10:30:00,38.52,38.54,38.39,38.53,29252.0,33.8328,33.8504,33.7186,33.8416,29252.0
2016-09-12 11:00:00,38.54,38.58,38.46,38.49,37837.0,33.8504,33.8855,33.7801,33.8065,37837.0
2016-09-12 11:30:00,38.47,38.47,38.38,38.45,18689.0,33.7889,33.7889,33.7099,33.7713,18689.0
2016-09-12 12:00:00,38.45,38.46,38.27,38.32,21582.0,33.7713,33.7801,33.6132,33.6572,21582.0
2016-09-12 12:30:00,38.32,38.38,38.27,38.38,13969.0,33.6572,33.7099,33.6132,33.7099,13969.0
2016-09-12 13:00:00,38.38,38.55,38.38,38.41,34412.0,33.7099,33.8592,33.7099,33.7362,34412.0
2016-09-12 13:30:00,38.41,38.49,38.35,38.49,21769.0,33.7362,33.8065,33.6835,33.8065,21769.0
2016-09-12 14:00:00,38.49,38.68,38.49,38.57,34059.0,33.8065,33.9733,33.8065,33.8767,34059.0
2016-09-12 14:30:00,38.58,38.66,38.52,38.58,30638.0,33.8855,33.9558,33.8328,33.8855,30638.0
2016-09-12 15:00:00,38.58,38.7,38.57,38.66,29383.0,33.8855,33.9909,33.8767,33.9558,29383.0
2016-09-12 15:30:00,38.67,38.78,38.67,38.76,84472.0,33.9646,34.0612,33.9646,34.0436,84472.0
2016-09-13 09:30:00,38.53,38.79,38.45,38.52,16260.0,33.8416,34.07,33.7713,33.8328,16260.0
2016-09-13 10:00:00,38.49,38.61,38.46,38.61,15563.0,33.8065,33.9119,33.7801,33.9119,15563.0
2016-09-13 10:30:00,38.58,38.62,38.35,38.37,46557.0,33.8855,33.9206,33.6835,33.7011,46557.0
2016-09-13 11:00:00,38.37,38.42,38.34,38.4,32780.0,33.7011,33.745,33.6747,33.7274,32780.0
2016-09-13 11:30:00,38.38,38.4,38.32,38.38,19396.0,33.7099,33.7274,33.6572,33.7099,19396.0
2016-09-13 12:00:00,38.38,38.41,38.31,38.32,10752.0,33.7099,33.7362,33.6484,33.6572,10752.0
2016-09-13 12:30:00,38.3,38.35,38.2,38.23,11808.0,33.6396,33.6835,33.5518,33.5781,11808.0
2016-09-13 13:00:00,38.22,38.36,38.17,38.36,32547.0,33.5693,33.6923,33.5254,33.6923,32547.0
2016-09-13 13:30:00,38.38,38.43,38.27,38.32,14480.0,33.7099,33.7538,33.6132,33.6572,14480.0
2016-09-13 14:00:00,38.26,38.34,38.23,38.27,16337.0,33.6045,33.6747,33.5781,33.6132,16337.0
2016-09-13 14:30:00,38.26,38.39,38.23,38.33,20230.0,33.6045,33.7186,33.5781,33.6659,20230.0
2016-09-13 15:00:00,38.31,38.47,38.27,38.45,22086.0,33.6484,33.7889,33.6132,33.7713,22086.0
2016-09-13 15:30:00,38.46,38.5,38.32,38.39,101004.0,33.7801,33.8152,33.6572,33.7186,101004.0
2016-09-14 09:30:00,38.26,38.61,38.1,38.13,27342.0,33.6045,33.9119,33.4639,33.4903,27342.0
2016-09-14 10:00:00,38.13,38.31,38.1,38.28,32547.0,33.4903,33.6484,33.4639,33.622,32547.0
2016-09-14 10:30:00,38.31,38.37,38.01,38.07,25466.0,33.6484,33.7011,33.3849,33.4376,25466.0
2016-09-14 11:00:00,38.07,38.12,38.01,38.05,21278.0,33.4376,33.4815,33.3849,33.42,21278.0
2016-09-14 11:30:00,38.03,38.12,38.01,38.06,7876.0,33.4024,33.4815,33.3849,33.4288,7876.0
2016-09-14 12:00:00,38.06,38.1,38.02,38.08,8897.0,33.4288,33.4639,33.3937,33.4464,8897.0
2016-09-14 12:30:00,38.07,38.07,37.99,38.04,6869.0,33.4376,33.4376,33.3673,33.4112,6869.0
2016-09-14 13:00:00,38.03,38.1,38.02,38.07,8190.0,33.4024,33.4639,33.3937,33.4376,8190.0
2016-09-14 13:30:00,38.08,38.15,38.06,38.07,9243.0,33.4464,33.5078,33.4288,33.4376,9243.0
2016-09-14 14:00:00,38.06,38.11,37.99,38.09,12972.0,33.4288,33.4727,33.3673,33.4551,12972.0
2016-09-14 14:30:00,38.09,38.14,38.06,38.11,13845.0,33.4551,33.4991,33.4288,33.4727,13845.0
2016-09-14 15:00:00,38.11,38.13,38.02,38.03,29978.0,33.4727,33.4903,33.3937,33.4024,29978.0
2016-09-14 15:30:00,38.04,38.08,37.99,38.04,95546.0,33.4112,33.4464,33.3673,33.4112,95546.0
2016-09-15 09:30:00,37.95,38.01,37.75,37.92,15459.0,33.3322,33.3849,33.1565,33.3058,15459.0
2016-09-15 10:00:00,37.92,38.18,37.91,38.11,5156.0,33.3058,33.5342,33.297,33.4727,5156.0
2016-09-15 10:30:00,38.15,38.28,38.08,38.28,8449.0,33.5078,33.622,33.4464,33.622,8449.0
2016-09-15 11:00:00,38.28,38.32,38.25,38.31,10905.0,33.622,33.6572,33.5957,33.6484,10905.0
2016-09-15 11:30:00,38.3,38.33,38.23,38.25,14637.0,33.6396,33.6659,33.5781,33.5957,14637.0
2016-09-15 12:00:00,38.25,38.26,38.18,38.18,9800.0,33.5957,33.6045,33.5342,33.5342,9800.0
2016-09-15 12:30:00,38.17,38.23,38.15,38.2,10373.0,33.5254,33.5781,33.5078,33.5518,10373.0
2016-09-15 13:00:00,38.21,38.27,38.2,38.21,10375.0,33.5605,33.6132,33.5518,33.5605,10375.0
2016-09-15 13:30:00,38.26,38.43,38.26,38.42,17237.0,33.6045,33.7538,33.6045,33.745,17237.0
2016-09-15 14:00:00,38.43,38.5,38.39,38.48,15766.0,33.7538,33.8152,33.7186,33.7977,15766.0
2016-09-15 14:30:00,38.48,38.54,38.45,38.53,13546.0,33.7977,33.8504,33.7713,33.8416,13546.0
2016-09-15 15:00:00,38.53,38.55,38.49,38.53,19743.0,33.8416,33.8592,33.8065,33.8416,19743.0
2016-09-15 15:30:00,38.53,38.63,38.5,38.54,122274.0,33.8416,33.9294,33.8152,33.8504,122274.0
2016-09-16 09:30:00,38.37,38.42,38.21,38.32,106776.0,33.7011,33.745,33.5605,33.6572,106776.0
2016-09-16 10:00:00,38.33,38.37,38.19,38.21,28765.0,33.6659,33.7011,33.543,33.5605,28765.0
2016-09-16 10:30:00,38.2,38.28,38.16,38.26,12862.0,33.5518,33.622,33.5166,33.6045,12862.0
2016-09-16 11:00:00,38.26,38.38,38.21,38.37,14992.0,33.6045,33.7099,33.5605,33.7011,14992.0
2016-09-16 11:30:00,38.39,38.43,38.33,38.36,13840.0,33.7186,33.7538,33.6659,33.6923,13840.0
2016-09-16 12:00:00,38.36,38.43,38.35,38.42,9764.0,33.6923,33.7538,33.6835,33.745,9764.0
2016-09-16 12:30:00,38.42,38.44,38.37,38.37,9901.0,33.745,33.7625,33.7011,33.7011,9901.0
2016-09-16 13:00:00,38.39,38.44,38.34,38.37,9832.0,33.7186,33.7625,33.6747,33.7011,9832.0
2016-09-16 13:30:00,38.36,38.43,38.34,38.35,12908.0,33.6923,33.7538,33.6747,33.6835,12908.0
2016-09-16 14:00:00,38.34,38.34,38.23,38.25,26133.0,33.6747,33.6747,33.5781,33.5957,26133.0
2016-09-16 14:30:00,38.26,38.3,38.19,38.21,25394.0,33.6045,33.6396,33.543,33.5605,25394.0
2016-09-16 15:00:00,38.2,38.31,38.2,38.26,30890.0,33.5518,33.6484,33.5518,33.6045,30890.0
2016-09-16 15:30:00,38.27,38.59,38.27,38.5,164478.0,33.6132,33.8943,33.6132,33.8152,164478.0
2016-09-19 09:30:00,38.47,38.71,38.35,38.48,17765.0,33.7889,33.9997,33.6835,33.7977,17765.0
2016-09-19 10:00:00,38.56,38.63,38.39,38.4,18990.0,33.8679,33.9294,33.7186,33.7274,18990.0
2016-09-19 10:30:00,38.4,38.47,38.33,38.39,33526.0,33.7274,33.7889,33.6659,33.7186,33526.0
2016-09-19 11:00:00,38.39,38.45,38.36,38.37,17454.0,33.7186,33.7713,33.6923,33.7011,17454.0
2016-09-19 11:30:00,38.37,38.43,38.36,38.4,15258.0,33.7011,33.7538,33.6923,33.7274,15258.0
2016-09-19 12:00:00,38.37,38.43,38.24,38.27,16846.0,33.7011,33.7538,33.5869,33.6132,16846.0
2016-09-19 12:30:00,38.25,38.27,38.18,38.19,12827.0,33.5957,33.6132,33.5342,33.543,12827.0
2016-09-19 13:00:00,38.18,38.21,38.16,38.17,20907.0,33.5342,33.5605,33.5166,33.5254,20907.0
2016-09-19 13:30:00,38.14,38.14,38.0,38.13,16521.0,33.4991,33.4991,33.3761,33.4903,16521.0
2016-09-19 14:00:00,38.14,38.28,38.11,38.27,12587.0,33.4991,33.622,33.4727,33.6132,12587.0
2016-09-19 14:30:00,38.28,38.36,38.27,38.35,17592.0,33.622,33.6923,33.6132,33.6835,17592.0
2016-09-19 15:00:00,38.33,38.36,38.26,38.31,21106.0,33.6659,33.6923,33.6045,33.6484,21106.0
2016-09-19 15:30:00,38.31,38.32,38.22,38.29,55666.0,33.6484,33.6572,33.5693,33.6308,55666.0
2016-09-20 09:30:00,38.39,38.39,38.14,38.25,13037.0,33.7186,33.7186,33.4991,33.5957,13037.0
2016-09-20 10:00:00,38.27,38.28,38.14,38.17,16335.0,33.6132,33.622,33.4991,33.5254,16335.0
2016-09-20 10:30:00,38.2,38.25,38.17,38.21,11848.0,33.5518,33.5957,33.5254,33.5605,11848.0
2016-09-20 11:00:00,38.2,38.26,38.17,38.23,8318.0,33.5518,33.6045,33.5254,33.5781,8318.0
2016-09-20 11:30:00,38.23,38.25,38.18,38.19,6454.0,33.5781,33.5957,33.5342,33.543,6454.0
2016-09-20 12:00:00,38.17,38.17,38.1,38.15,8595.0,33.5254,33.5254,33.4639,33.5078,8595.0
2016-09-20 12:30:00,38.16,38.16,38.04,38.1,14742.0,33.5166,33.5166,33.4112,33.4639,14742.0
2016-09-20 13:00:00,38.11,38.11,38.06,38.08,11581.0,33.4727,33.4727,33.4288,33.4464,11581.0
2016-09-20 13:30:00,38.08,38.18,38.08,38.18,10980.0,33.4464,33.5342,33.4464,33.5342,10980.0
2016-09-20 14:00:00,38.17,38.23,38.16,38.19,11080.0,33.5254,33.5781,33.5166,33.543,11080.0
2016-09-20 14:30:00,38.19,38.2,38.13,38.17,19132.0,33.543,33.5518,33.4903,33.5254,19132.0
2016-09-20 15:00:00,38.17,38.18,38.12,38.14,24930.0,33.5254,33.5342,33.4815,33.4991,24930.0
2016-09-20 15:30:00,38.14,38.16,38.05,38.05,67960.0,33.4991,33.5166,33.42,33.42,67960.0
2016-09-21 09:30:00,38.31,38.38,37.77,37.81,183640.0,33.6484,33.7099,33.1741,33.2092,183640.0
2016-09-21 10:00:00,37.8,37.82,37.74,37.8,86723.0,33.2004,33.218,33.1477,33.2004,86723.0
2016-09-21 10:30:00,37.8,38.01,37.73,37.96,71053.0,33.2004,33.3849,33.1389,33.341,71053.0
2016-09-21 11:00:00,37.96,37.97,37.79,37.87,35049.0,33.341,33.3497,33.1916,33.2619,35049.0
2016-09-21 11:30:00,37.87,37.88,37.62,37.66,70875.0,33.2619,33.2707,33.0423,33.0775,70875.0
2016-09-21 12:00:00,37.67,37.73,37.67,37.7,71436.0,33.0862,33.1389,33.0862,33.1126,71436.0
2016-09-21 12:30:00,37.7,37.72,37.68,37.7,54006.0,33.1126,33.1302,33.095,33.1126,54006.0
2016-09-21 13:00:00,37.7,37.7,37.64,37.68,44717.0,33.1126,33.1126,33.0599,33.095,44717.0
2016-09-21 13:30:00,37.68,37.86,37.57,37.77,61132.0,33.095,33.2531,32.9984,33.1741,61132.0
2016-09-21 14:00:00,37.82,37.85,37.55,37.55,97089.0,33.218,33.2443,32.9808,32.9808,97089.0
2016-09-21 14:30:00,37.55,37.94,37.55,37.93,54797.0,32.9808,33.3234,32.9808,33.3146,54797.0
2016-09-21 15:00:00,37.92,38.12,37.89,38.09,45187.0,33.3058,33.4815,33.2795,33.4551,45187.0
2016-09-21 15:30:00,38.11,38.22,38.09,38.1,141562.0,33.4727,33.5693,33.4551,33.4639,141562.0
2016-09-22 09:30:00,38.25,38.4,37.98,38.35,38476.0,33.5957,33.7274,33.3585,33.6835,38476.0
2016-09-22 10:00:00,38.36,38.41,38.18,38.21,31953.0,33.6923,33.7362,33.5342,33.5605,31953.0
2016-09-22 10:30:00,38.21,38.5,38.21,38.49,31379.0,33.5605,33.8152,33.5605,33.8065,31379.0
2016-09-22 11:00:00,38.5,38.55,38.48,38.55,26325.0,33.8152,33.8592,33.7977,33.8592,26325.0
2016-09-22 11:30:00,38.56,38.58,38.43,38.45,21281.0,33.8679,33.8855,33.7538,33.7713,21281.0
2016-09-22 12:00:00,38.46,38.47,38.28,38.28,35959.0,33.7801,33.7889,33.622,33.622,35959.0
2016-09-22 12:30:00,38.3,38.49,38.29,38.48,24409.0,33.6396,33.8065,33.6308,33.7977,24409.0
2016-09-22 13:00:00,38.47,38.51,38.46,38.47,26944.0,33.7889,33.824,33.7801,33.7889,26944.0
2016-09-22 13:30:00,38.47,38.53,38.4,38.48,29478.0,33.7889,33.8416,33.7274,33.7977,29478.0
2016-09-22 14:00:00,38.48,38.59,38.48,38.51,23564.0,33.7977,33.8943,33.7977,33.824,23564.0
2016-09-22 14:30:00,38.53,38.59,38.47,38.58,28620.0,33.8416,33.8943,33.7889,33.8855,28620.0
2016-09-22 15:00:00,38.57,38.6,38.48,38.55,37169.0,33.8767,33.9031,33.7977,33.8592,37169.0
2016-09-22 15:30:00,38.55,38.57,38.4,38.48,148569.0,33.8592,33.8767,33.7274,33.7977,148569.0
2016-09-23 09:30:00,38.33,38.47,38.2,38.39,28426.0,33.6659,33.7889,33.5518,33.7186,28426.0
2016-09-23 10:00:00,38.39,38.4,38.3,38.34,13024.0,33.7186,33.7274,33.6396,33.6747,13024.0
2016-09-23 10:30:00,38.35,38.55,38.35,38.54,16432.0,33.6835,33.8592,33.6835,33.8504,16432.0
2016-09-23 11:00:00,38.53,38.67,38.51,38.67,21710.0,33.8416,33.9646,33.824,33.9646,21710.0
2016-09-23 11:30:00,38.68,38.72,38.68,38.72,13666.0,33.9733,34.0085,33.9733,34.0085,13666.0
2016-09-23 12:00:00,38.71,38.75,38.7,38.75,9395.0,33.9997,34.0348,33.9909,34.0348,9395.0
2016-09-23 12:30:00,38.74,38.79,38.7,38.7,19034.0,34.026,34.07,33.9909,33.9909,19034.0
2016-09-23 13:00:00,38.69,38.69,38.63,38.69,9299.0,33.9821,33.9821,33.9294,33.9821,9299.0
2016-09-23 13:30:00,38.68,38.68,38.56,38.59,21199.0,33.9733,33.9733,33.8679,33.8943,21199.0
2016-09-23 14:00:00,38.6,38.65,38.6,38.64,10981.0,33.9031,33.947,33.9031,33.9382,10981.0
2016-09-23 14:30:00,38.64,38.69,38.59,38.6,11867.0,33.9382,33.9821,33.8943,33.9031,11867.0
2016-09-23 15:00:00,38.6,38.61,38.54,38.58,18816.0,33.9031,33.9119,33.8504,33.8855,18816.0
2016-09-23 15:30:00,38.58,38.62,38.51,38.54,78787.0,33.8855,33.9206,33.824,33.8504,78787.0
2016-09-26 09:30:00,38.33,38.43,38.18,38.32,9422.0,33.6659,33.7538,33.5342,33.6572,9422.0
2016-09-26 10:00:00,38.34,38.34,38.23,38.28,6948.0,33.6747,33.6747,33.5781,33.622,6948.0
2016-09-26 10:30:00,38.28,38.37,38.28,38.31,16841.0,33.622,33.7011,33.622,33.6484,16841.0
2016-09-26 11:00:00,38.31,38.36,38.26,38.3,16653.0,33.6484,33.6923,33.6045,33.6396,16653.0
2016-09-26 11:30:00,38.32,38.33,38.22,38.25,14200.0,33.6572,33.6659,33.5693,33.5957,14200.0
2016-09-26 12:00:00,38.27,38.31,38.24,38.3,17077.0,33.6132,33.6484,33.5869,33.6396,17077.0
2016-09-26 12:30:00,38.3,38.33,38.25,38.3,25317.0,33.6396,33.6659,33.5957,33.6396,25317.0
2016-09-26 13:00:00,38.31,38.32,38.17,38.22,18204.0,33.6484,33.6572,33.5254,33.5693,18204.0
2016-09-26 13:30:00,38.2,38.23,38.15,38.18,37774.0,33.5518,33.5781,33.5078,33.5342,37774.0
2016-09-26 14:00:00,38.18,38.26,38.16,38.25,8307.0,33.5342,33.6045,33.5166,33.5957,8307.0
2016-09-26 14:30:00,38.28,38.28,38.14,38.18,41496.0,33.622,33.622,33.4991,33.5342,41496.0
2016-09-26 15:00:00,38.18,38.23,38.06,38.06,25865.0,33.5342,33.5781,33.4288,33.4288,25865.0
2016-09-26 15:30:00,38.07,38.08,37.96,37.98,76597.0,33.4376,33.4464,33.341,33.3585,76597.0
2016-09-27 09:30:00,37.97,38.21,37.86,37.99,14597.0,33.3497,33.5605,33.2531,33.3673,14597.0
2016-09-27 10:00:00,38.01,38.03,37.74,37.76,16866.0,33.3849,33.4024,33.1477,33.1653,16866.0
2016-09-27 10:30:00,37.78,37.88,37.78,37.79,13278.0,33.1829,33.2707,33.1829,33.1916,13278.0
2016-09-27 11:00:00,37.79,37.87,37.78,37.83,15336.0,33.1916,33.2619,33.1829,33.2268,15336.0
2016-09-27 11:30:00,37.83,37.89,37.78,37.78,20786.0,33.2268,33.2795,33.1829,33.1829,20786.0
2016-09-27 12:00:00,37.79,38.12,37.78,38.12,18467.0,33.1916,33.4815,33.1829,33.4815,18467.0
2016-09-27 12:30:00,38.11,38.18,38.11,38.15,9599.0,33.4727,33.5342,33.4727,33.5078,9599.0
2016-09-27 13:00:00,38.14,38.16,38.02,38.06,14871.0,33.4991,33.5166,33.3937,33.4288,14871.0
2016-09-27 13:30:00,38.06,38.13,38.05,38.13,11196.0,33.4288,33.4903,33.42,33.4903,11196.0
2016-09-27 14:00:00,38.12,38.26,38.12,38.23,11428.0,33.4815,33.6045,33.4815,33.5781,11428.0
2016-09-27 14:30:00,38.22,38.25,38.2,38.24,14666.0,33.5693,33.5957,33.5518,33.5869,14666.0
2016-09-27 15:00:00,38.23,38.26,38.21,38.24,14179.0,33.5781,33.6045,33.5605,33.5869,14179.0
2016-09-27 15:30:00,38.24,38.27,38.21,38.23,61325.0,33.5869,33.6132,33.5605,33.5781,61325.0
2016-09-28 09:30:00,38.26,38.55,38.22,38.32,16097.0,33.6045,33.8592,33.5693,33.6572,16097.0
2016-09-28 10:00:00,38.36,38.38,38.18,38.18,32720.0,33.6923,33.7099,33.5342,33.5342,32720.0
2016-09-28 10:30:00,38.18,38.18,38.03,38.12,14253.0,33.5342,33.5342,33.4024,33.4815,14253.0
2016-09-28 11:00:00,38.11,38.16,38.01,38.06,15179.0,33.4727,33.5166,33.3849,33.4288,15179.0
2016-09-28 11:30:00,38.06,38.12,37.99,38.07,16977.0,33.4288,33.4815,33.3673,33.4376,16977.0
2016-09-28 12:00:00,38.09,38.23,38.07,38.19,10746.0,33.4551,33.5781,33.4376,33.543,10746.0
2016-09-28 12:30:00,38.17,38.24,38.17,38.19,8820.0,33.5254,33.5869,33.5254,33.543,8820.0
2016-09-28 13:00:00,38.16,38.31,38.15,38.25,5543.0,33.5166,33.6484,33.5078,33.5957,5543.0
2016-09-28 13:30:00,38.26,38.35,38.26,38.29,6008.0,33.6045,33.6835,33.6045,33.6308,6008.0
2016-09-28 14:00:00,38.29,38.42,38.2,38.38,21815.0,33.6308,33.745,33.5518,33.7099,21815.0
2016-09-28 14:30:00,38.39,38.39,38.32,38.35,10395.0,33.7186,33.7186,33.6572,33.6835,10395.0
2016-09-28 15:00:00,38.36,38.4,38.3,38.3,18070.0,33.6923,33.7274,33.6396,33.6396,18070.0
2016-09-28 15:30:00,38.3,38.44,38.28,38.43,55542.0,33.6396,33.7625,33.622,33.7538,55542.0
2016-09-29 09:30:00,38.47,38.53,38.28,38.38,8396.0,33.7889,33.8416,33.622,33.7099,8396.0
2016-09-29 10:00:00,38.4,38.45,38.3,38.35,13920.0,33.7274,33.7713,33.6396,33.6835,13920.0
2016-09-29 10:30:00,38.34,38.41,38.31,38.37,14660.0,33.6747,33.7362,33.6484,33.7011,14660.0
2016-09-29 11:00:00,38.34,38.41,38.31,38.39,17229.0,33.6747,33.7362,33.6484,33.7186,17229.0
2016-09-29 11:30:00,38.39,38.42,38.36,38.41,14960.0,33.7186,33.745,33.6923,33.7362,14960.0
2016-09-29 12:00:00,38.41,38.53,38.39,38.48,10331.0,33.7362,33.8416,33.7186,33.7977,10331.0
2016-09-29 12:30:00,38.5,38.51,38.25,38.27,14496.0,33.8152,33.824,33.5957,33.6132,14496.0
2016-09-29 13:00:00,38.26,38.29,38.16,38.2,15447.0,33.6045,33.6308,33.5166,33.5518,15447.0
2016-09-29 13:30:00,38.17,38.23,38.07,38.08,15822.0,33.5254,33.5781,33.4376,33.4464,15822.0
2016-09-29 14:00:00,38.09,38.31,38.08,38.31,11975.0,33.4551,33.6484,33.4464,33.6484,11975.0
2016-09-29 14:30:00,38.3,38.37,38.26,38.33,15569.0,33.6396,33.7011,33.6045,33.6659,15569.0
2016-09-29 15:00:00,38.33,38.33,38.19,38.26,23796.0,33.6659,33.6659,33.543,33.6045,23796.0
2016-09-29 15:30:00,38.25,38.25,38.13,38.13,56363.0,33.5957,33.5957,33.4903,33.4903,56363.0
2016-09-30 09:30:00,38.16,38.39,38.16,38.34,24703.0,33.5166,33.7186,33.5166,33.6747,24703.0
2016-09-30 10:00:00,38.32,38.35,38.02,38.09,30163.0,33.6572,33.6835,33.3937,33.4551,30163.0
2016-09-30 10:30:00,38.08,38.25,38.08,38.2,12815.0,33.4464,33.5957,33.4464,33.5518,12815.0
2016-09-30 11:00:00,38.23,38.31,38.2,38.25,20617.0,33.5781,33.6484,33.5518,33.5957,20617.0
2016-09-30 11:30:00,38.24,38.26,38.13,38.13,13295.0,33.5869,33.6045,33.4903,33.4903,13295.0
2016-09-30 12:00:00,38.15,38.24,38.13,38.22,11110.0,33.5078,33.5869,33.4903,33.5693,11110.0
2016-09-30 12:30:00,38.22,38.27,38.14,38.21,21536.0,33.5693,33.6132,33.4991,33.5605,21536.0
2016-09-30 13:00:00,38.2,38.26,38.15,38.19,16882.0,33.5518,33.6045,33.5078,33.543,16882.0
2016-09-30 13:30:00,38.18,38.26,38.16,38.26,12371.0,33.5342,33.6045,33.5166,33.6045,12371.0
2016-09-30 14:00:00,38.25,38.35,38.23,38.35,16677.0,33.5957,33.6835,33.5781,33.6835,16677.0
2016-09-30 14:30:00,38.35,38.47,38.35,38.37,14302.0,33.6835,33.7889,33.6835,33.7011,14302.0
2016-09-30 15:00:00,38.37,38.41,38.33,38.33,40065.0,33.7011,33.7362,33.6659,33.6659,40065.0
2016-09-30 15:30:00,38.34,38.37,38.25,38.27,68920.0,33.6747,33.7011,33.5957,33.6132,68920.0
2016-10-03 09:30:00,38.26,38.39,38.14,38.2,21678.0,33.6045,33.7186,33.4991,33.5518,21678.0
2016-10-03 10:00:00,38.24,38.42,38.24,38.36,10567.0,33.5869,33.745,33.5869,33.6923,10567.0
2016-10-03 10:30:00,38.37,38.51,38.36,38.47,13138.0,33.7011,33.824,33.6923,33.7889,13138.0
2016-10-03 11:00:00,38.46,38.46,38.26,38.33,14400.0,33.7801,33.7801,33.6045,33.6659,14400.0
2016-10-03 11:30:00,38.33,38.46,38.31,38.43,18268.0,33.6659,33.7801,33.6484,33.7538,18268.0
2016-10-03 12:00:00,38.44,38.58,38.44,38.54,13812.0,33.7625,33.8855,33.7625,33.8504,13812.0
2016-10-03 12:30:00,38.53,38.64,38.49,38.64,10270.0,33.8416,33.9382,33.8065,33.9382,10270.0
2016-10-03 13:00:00,38.62,38.76,38.62,38.76,13098.0,33.9206,34.0436,33.9206,34.0436,13098.0
2016-10-03 13:30:00,38.74,38.8,38.67,38.72,18922.0,34.026,34.0787,33.9646,34.0085,18922.0
2016-10-03 14:00:00,38.71,38.81,38.71,38.73,16364.0,33.9997,34.0875,33.9997,34.0173,16364.0
2016-10-03 14:30:00,38.73,38.76,38.65,38.7,15791.0,34.0173,34.0436,33.947,33.9909,15791.0
2016-10-03 15:00:00,38.71,38.78,38.69,38.74,21150.0,33.9997,34.0612,33.9821,34.026,21150.0
2016-10-03 15:30:00,38.74,38.84,38.73,38.81,104377.0,34.026,34.1139,34.0173,34.0875,104377.0
2016-10-04 09:30:00,38.42,38.89,38.42,38.67,20266.0,33.745,34.1578,33.745,33.9646,20266.0
2016-10-04 10:00:00,38.73,38.76,38.55,38.61,14006.0,34.0173,34.0436,33.8592,33.9119,14006.0
2016-10-04 10:30:00,38.62,38.79,38.59,38.77,15616.0,33.9206,34.07,33.8943,34.0524,15616.0
2016-10-04 11:00:00,38.76,38.76,38.47,38.59,22797.0,34.0436,34.0436,33.7889,33.8943,22797.0
2016-10-04 11:30:00,38.61,38.62,38.38,38.4,13926.0,33.9119,33.9206,33.7099,33.7274,13926.0
2016-10-04 12:00:00,38.4,38.4,38.25,38.3,9195.0,33.7274,33.7274,33.5957,33.6396,9195.0
2016-10-04 12:30:00,38.3,38.31,38.17,38.21,9234.0,33.6396,33.6484,33.5254,33.5605,9234.0
2016-10-04 13:00:00,38.22,38.22,37.92,37.99,12128.0,33.5693,33.5693,33.3058,33.3673,12128.0
2016-10-04 13:30:00,37.97,38.09,37.95,38.07,13974.0,33.3497,33.4551,33.3322,33.4376,13974.0
2016-10-04 14:00:00,38.08,38.12,38.01,38.11,27434.0,33.4464,33.4815,33.3849,33.4727,27434.0
2016-10-04 14:30:00,38.11,38.12,37.97,37.97,15020.0,33.4727,33.4815,33.3497,33.3497,15020.0
2016-10-04 15:00:00,37.98,38.09,37.95,38.08,31305.0,33.3585,33.4551,33.3322,33.4464,31305.0
2016-10-04 15:30:00,38.08,38.25,38.04,38.17,87787.0,33.4464,33.5957,33.4112,33.5254,87787.0
2016-10-05 09:30:00,38.42,38.75,38.42,38.51,45900.0,33.745,34.0348,33.745,33.824,45900.0
2016-10-05 10:00:00,38.5,38.78,38.48,38.73,29323.0,33.8152,34.0612,33.7977,34.0173,29323.0
2016-10-05 10:30:00,38.72,38.76,38.66,38.75,14630.0,34.0085,34.0436,33.9558,34.0348,14630.0
2016-10-05 11:00:00,38.75,38.83,38.65,38.73,13055.0,34.0348,34.1051,33.947,34.0173,13055.0
2016-10-05 11:30:00,38.74,38.81,38.63,38.79,11869.0,34.026,34.0875,33.9294,34.07,11869.0
2016-10-05 12:00:00,38.8,38.83,38.78,38.8,8994.0,34.0787,34.1051,34.0612,34.0787,8994.0
2016-10-05 12:30:00,38.8,38.93,38.79,38.91,17753.0,34.0787,34.1929,34.07,34.1754,17753.0
2016-10-05 13:00:00,38.9,39.05,38.89,38.95,95952.0,34.1666,34.2983,34.1578,34.2105,95952.0
2016-10-05 13:30:00,38.94,39.0,38.92,38.98,68786.0,34.2017,34.2544,34.1841,34.2368,68786.0
2016-10-05 14:00:00,38.98,39.0,38.85,38.91,32819.0,34.2368,34.2544,34.1227,34.1754,32819.0
2016-10-05 14:30:00,38.89,38.89,38.79,38.83,18289.0,34.1578,34.1578,34.07,34.1051,18289.0
2016-10-05 15:00:00,38.84,38.88,38.8,38.86,46069.0,34.1139,34.149,34.0787,34.1314,46069.0
2016-10-05 15:30:00,38.86,38.91,38.84,38.88,112333.0,34.1314,34.1754,34.1139,34.149,112333.0
2016-10-06 09:30:00,38.98,39.27,38.79,39.22,41929.0,34.2368,34.4916,34.07,34.4476,41929.0
2016-10-06 10:00:00,39.19,39.29,39.08,39.21,22798.0,34.4213,34.5091,34.3247,34.4389,22798.0
2016-10-06 10:30:00,39.22,39.35,39.15,39.3,31206.0,34.4476,34.5618,34.3862,34.5179,31206.0
2016-10-06 11:00:00,39.32,39.32,39.21,39.26,17488.0,34.5355,34.5355,34.4389,34.4828,17488.0
2016-10-06 11:30:00,39.26,39.52,39.24,39.47,31725.0,34.4828,34.7111,34.4652,34.6672,31725.0
2016-10-06 12:00:00,39.48,39.63,39.48,39.63,24758.0,34.676,34.8077,34.676,34.8077,24758.0
2016-10-06 12:30:00,39.62,39.75,39.58,39.72,27888.0,34.799,34.9131,34.7638,34.8868,27888.0
2016-10-06 13:00:00,39.71,39.73,39.52,39.62,38896.0,34.878,34.8956,34.7111,34.799,38896.0
2016-10-06 13:30:00,39.61,39.73,39.59,39.7,28260.0,34.7902,34.8956,34.7726,34.8692,28260.0
2016-10-06 14:00:00,39.69,39.82,39.68,39.8,27388.0,34.8604,34.9746,34.8517,34.9571,27388.0
2016-10-06 14:30:00,39.79,39.82,39.78,39.81,24877.0,34.9483,34.9746,34.9395,34.9658,24877.0
2016-10-06 15:00:00,39.8,39.82,39.59,39.66,230029.0,34.9571,34.9746,34.7726,34.8341,230029.0
2016-10-06 15:30:00,39.66,39.67,39.56,39.63,155643.0,34.8341,34.8429,34.7463,34.8077,155643.0
2016-10-07 09:30:00,39.71,39.88,39.43,39.6,82258.0,34.878,35.0273,34.6321,34.7814,82258.0
2016-10-07 10:00:00,39.62,39.79,39.62,39.78,21142.0,34.799,34.9483,34.799,34.9395,21142.0
2016-10-07 10:30:00,39.76,39.87,39.64,39.82,37417.0,34.9219,35.0185,34.8165,34.9746,37417.0
2016-10-07 11:00:00,39.8,39.82,39.69,39.69,23253.0,34.9571,34.9746,34.8604,34.8604,23253.0
2016-10-07 11:30:00,39.7,39.78,39.47,39.57,70040.0,34.8692,34.9395,34.6672,34.755,70040.0
2016-10-07 12:00:00,39.57,39.71,39.57,39.64,39272.0,34.755,34.878,34.755,34.8165,39272.0
2016-10-07 12:30:00,39.64,39.66,39.56,39.62,13350.0,34.8165,34.8341,34.7463,34.799,13350.0
2016-10-07 13:00:00,39.62,39.69,39.56,39.69,43915.0,34.799,34.8604,34.7463,34.8604,43915.0
2016-10-07 13:30:00,39.71,39.84,39.62,39.63,26657.0,34.878,34.9922,34.799,34.8077,26657.0
2016-10-07 14:00:00,39.64,39.69,39.59,39.65,14875.0,34.8165,34.8604,34.7726,34.8253,14875.0
2016-10-07 14:30:00,39.65,39.7,39.57,39.59,31515.0,34.8253,34.8692,34.755,34.7726,31515.0
2016-10-07 15:00:00,39.59,39.66,39.53,39.6,25911.0,34.7726,34.8341,34.7199,34.7814,25911.0
2016-10-07 15:30:00,39.61,39.62,39.54,39.55,46295.0,34.7902,34.799,34.7287,34.7375,46295.0
2016-10-10 09:30:00,39.89,40.19,39.55,39.68,47798.0,35.0361,35.2996,34.7375,34.8517,47798.0
2016-10-10 10:00:00,39.71,39.87,39.66,39.66,21581.0,34.878,35.0185,34.8341,34.8341,21581.0
2016-10-10 10:30:00,39.68,39.77,39.66,39.77,44879.0,34.8517,34.9307,34.8341,34.9307,44879.0
2016-10-10 11:00:00,39.77,39.92,39.75,39.8,22322.0,34.9307,35.0625,34.9131,34.9571,22322.0
2016-10-10 11:30:00,39.8,39.83,39.74,39.75,15123.0,34.9571,34.9834,34.9044,34.9131,15123.0
2016-10-10 12:00:00,39.76,39.78,39.66,39.72,11480.0,34.9219,34.9395,34.8341,34.8868,11480.0
2016-10-10 12:30:00,39.72,39.73,39.67,39.69,6948.0,34.8868,34.8956,34.8429,34.8604,6948.0
2016-10-10 13:00:00,39.71,39.74,39.66,39.7,10683.0,34.878,34.9044,34.8341,34.8692,10683.0
2016-10-10 13:30:00,39.7,39.71,39.66,39.69,9985.0,34.8692,34.878,34.8341,34.8604,9985.0
2016-10-10 14:00:00,39.69,39.71,39.65,39.71,14588.0,34.8604,34.878,34.8253,34.878,14588.0
2016-10-10 14:30:00,39.7,39.73,39.68,39.68,31166.0,34.8692,34.8956,34.8517,34.8517,31166.0
2016-10-10 15:00:00,39.69,39.81,39.68,39.71,28324.0,34.8604,34.9658,34.8517,34.878,28324.0
2016-10-10 15:30:00,39.72,39.77,39.69,39.76,67917.0,34.8868,34.9307,34.8604,34.9219,67917.0
2016-10-11 09:30:00,39.75,39.95,39.54,39.66,19724.0,34.9131,35.0888,34.7287,34.8341,19724.0
2016-10-11 10:00:00,39.64,39.64,39.47,39.59,16698.0,34.8165,34.8165,34.6672,34.7726,16698.0
2016-10-11 10:30:00,39.6,39.68,39.6,39.63,19986.0,34.7814,34.8517,34.7814,34.8077,19986.0
2016-10-11 11:00:00,39.61,39.69,39.52,39.57,38182.0,34.7902,34.8604,34.7111,34.755,38182.0
2016-10-11 11:30:00,39.57,39.68,39.53,39.62,25745.0,34.755,34.8517,34.7199,34.799,25745.0
2016-10-11 12:00:00,39.59,39.69,39.56,39.67,16869.0,34.7726,34.8604,34.7463,34.8429,16869.0
2016-10-11 12:30:00,39.66,39.73,39.64,39.68,40007.0,34.8341,34.8956,34.8165,34.8517,40007.0
2016-10-11 13:00:00,39.67,39.68,39.55,39.59,69331.0,34.8429,34.8517,34.7375,34.7726,69331.0
2016-10-11 13:30:00,39.59,39.59,39.5,39.54,43842.0,34.7726,34.7726,34.6936,34.7287,43842.0
2016-10-11 14:00:00,39.54,39.6,39.49,39.51,40538.0,34.7287,34.7814,34.6848,34.7024,40538.0
2016-10-11 14:30:00,39.51,39.56,39.47,39.48,43613.0,34.7024,34.7463,34.6672,34.676,43613.0
2016-10-11 15:00:00,39.47,39.48,39.38,39.47,66267.0,34.6672,34.676,34.5882,34.6672,66267.0
2016-10-11 15:30:00,39.47,39.56,39.47,39.52,156327.0,34.6672,34.7463,34.6672,34.7111,156327.0
2016-10-12 09:30:00,39.48,39.59,39.31,39.33,21156.0,34.676,34.7726,34.5267,34.5443,21156.0
2016-10-12 10:00:00,39.36,39.52,39.36,39.51,11609.0,34.5706,34.7111,34.5706,34.7024,11609.0
2016-10-12 10:30:00,39.44,39.48,39.38,39.42,11733.0,34.6409,34.676,34.5882,34.6233,11733.0
2016-10-12 11:00:00,39.44,39.48,39.36,39.38,15875.0,34.6409,34.676,34.5706,34.5882,15875.0
2016-10-12 11:30:00,39.37,39.43,39.37,39.4,10710.0,34.5794,34.6321,34.5794,34.6057,10710.0
2016-10-12 12:00:00,39.41,39.57,39.41,39.57,7921.0,34.6145,34.755,34.6145,34.755,7921.0
2016-10-12 12:30:00,39.56,39.58,39.46,39.46,15947.0,34.7463,34.7638,34.6584,34.6584,15947.0
2016-10-12 13:00:00,39.48,39.52,39.45,39.52,12770.0,34.676,34.7111,34.6497,34.7111,12770.0
2016-10-12 13:30:00,39.54,39.62,39.54,39.61,8148.0,34.7287,34.799,34.7287,34.7902,8148.0
2016-10-12 14:00:00,39.59,39.63,39.53,39.55,18694.0,34.7726,34.8077,34.7199,34.7375,18694.0
2016-10-12 14:30:00,39.55,39.56,39.46,39.5,48674.0,34.7375,34.7463,34.6584,34.6936,48674.0
2016-10-12 15:00:00,39.48,39.53,39.48,39.52,24997.0,34.676,34.7199,34.676,34.7111,24997.0
2016-10-12 15:30:00,39.52,39.54,39.46,39.5,77218.0,34.7111,34.7287,34.6584,34.6936,77218.0
2016-10-13 09:30:00,39.56,39.63,39.26,39.29,32388.0,34.7463,34.8077,34.4828,34.5091,32388.0
2016-10-13 10:00:00,39.28,39.39,39.2,39.38,56314.0,34.5003,34.597,34.4301,34.5882,56314.0
2016-10-13 10:30:00,39.37,39.48,39.34,39.39,21235.0,34.5794,34.676,34.553,34.597,21235.0
2016-10-13 11:00:00,39.39,39.52,39.39,39.51,27914.0,34.597,34.7111,34.597,34.7024,27914.0
2016-10-13 11:30:00,39.52,39.6,39.52,39.6,12468.0,34.7111,34.7814,34.7111,34.7814,12468.0
2016-10-13 12:00:00,39.59,39.67,39.57,39.61,9963.0,34.7726,34.8429,34.755,34.7902,9963.0
2016-10-13 12:30:00,39.6,39.72,39.59,39.7,8670.0,34.7814,34.8868,34.7726,34.8692,8670.0
2016-10-13 13:00:00,39.7,39.75,39.68,39.7,7991.0,34.8692,34.9131,34.8517,34.8692,7991.0
2016-10-13 13:30:00,39.71,39.72,39.6,39.7,14356.0,34.878,34.8868,34.7814,34.8692,14356.0
2016-10-13 14:00:00,39.7,39.75,39.69,39.74,11880.0,34.8692,34.9131,34.8604,34.9044,11880.0
2016-10-13 14:30:00,39.73,39.77,39.7,39.75,13106.0,34.8956,34.9307,34.8692,34.9131,13106.0
2016-10-13 15:00:00,39.76,39.8,39.68,39.68,78544.0,34.9219,34.9571,34.8517,34.8517,78544.0
2016-10-13 15:30:00,39.7,39.75,39.62,39.68,47014.0,34.8692,34.9131,34.799,34.8517,47014.0
2016-10-14 09:30:00,39.96,40.2,39.71,40.2,129510.0,35.0976,35.3084,34.878,35.3084,129510.0
2016-10-14 10:00:00,40.19,40.29,40.1,40.27,100959.0,35.2996,35.3874,35.2206,35.3699,100959.0
2016-10-14 10:30:00,40.27,40.29,40.15,40.2,32309.0,35.3699,35.3874,35.2645,35.3084,32309.0
2016-10-14 11:00:00,40.22,40.23,40.15,40.15,21762.0,35.326,35.3347,35.2645,35.2645,21762.0
2016-10-14 11:30:00,40.15,40.19,40.06,40.09,37496.0,35.2645,35.2996,35.1854,35.2118,37496.0
2016-10-14 12:00:00,40.1,40.14,40.07,40.08,15254.0,35.2206,35.2557,35.1942,35.203,15254.0
2016-10-14 12:30:00,40.09,40.12,40.03,40.08,11721.0,35.2118,35.2381,35.1591,35.203,11721.0
2016-10-14 13:00:00,40.05,40.12,39.98,40.06,29372.0,35.1766,35.2381,35.1152,35.1854,29372.0
2016-10-14 13:30:00,40.05,40.11,40.02,40.04,29976.0,35.1766,35.2293,35.1503,35.1679,29976.0
2016-10-14 14:00:00,40.05,40.06,39.92,40.06,43779.0,35.1766,35.1854,35.0625,35.1854,43779.0
2016-10-14 14:30:00,40.05,40.07,39.98,40.01,33682.0,35.1766,35.1942,35.1152,35.1415,33682.0
2016-10-14 15:00:00,40.02,40.05,39.99,40.0,65281.0,35.1503,35.1766,35.1239,35.1327,65281.0
2016-10-14 15:30:00,40.01,40.03,39.98,39.98,172141.0,35.1415,35.1591,35.1152,35.1152,172141.0
2016-10-17 09:30:00,39.91,40.05,39.88,40.03,53803.0,35.0537,35.1766,35.0273,35.1591,53803.0
2016-10-17 10:00:00,40.0,40.12,39.99,40.11,34744.0,35.1327,35.2381,35.1239,35.2293,34744.0
2016-10-17 10:30:00,40.13,40.14,40.0,40.05,27286.0,35.2469,35.2557,35.1327,35.1766,27286.0
2016-10-17 11:00:00,40.07,40.07,39.98,40.0,46360.0,35.1942,35.1942,35.1152,35.1327,46360.0
2016-10-17 11:30:00,40.01,40.08,39.99,39.99,24800.0,35.1415,35.203,35.1239,35.1239,24800.0
2016-10-17 12:00:00,40.0,40.03,39.87,39.87,61834.0,35.1327,35.1591,35.0185,35.0185,61834.0
2016-10-17 12:30:00,39.88,39.9,39.79,39.86,38872.0,35.0273,35.0449,34.9483,35.0098,38872.0
2016-10-17 13:00:00,39.87,39.94,39.86,39.87,45075.0,35.0185,35.08,35.0098,35.0185,45075.0
2016-10-17 13:30:00,39.86,39.88,39.81,39.81,18214.0,35.0098,35.0273,34.9658,34.9658,18214.0
2016-10-17 14:00:00,39.82,39.82,39.67,39.69,29725.0,34.9746,34.9746,34.8429,34.8604,29725.0
2016-10-17 14:30:00,39.7,39.86,39.7,39.86,34968.0,34.8692,35.0098,34.8692,35.0098,34968.0
2016-10-17 15:00:00,39.86,39.92,39.85,39.86,51675.0,35.0098,35.0625,35.001,35.0098,51675.0
2016-10-17 15:30:00,39.86,39.86,39.79,39.83,102721.0,35.0098,35.0098,34.9483,34.9834,102721.0
2016-10-18 09:30:00,40.26,40.27,40.09,40.09,23253.0,35.3611,35.3699,35.2118,35.2118,23253.0
2016-10-18 10:00:00,40.11,40.13,40.04,40.05,19018.0,35.2293,35.2469,35.1679,35.1766,19018.0
2016-10-18 10:30:00,40.07,40.09,39.91,39.98,57467.0,35.1942,35.2118,35.0537,35.1152,57467.0
2016-10-18 11:00:00,40.0,40.0,39.87,39.95,76650.0,35.1327,35.1327,35.0185,35.0888,76650.0
2016-10-18 11:30:00,39.95,40.04,39.91,40.02,53169.0,35.0888,35.1679,35.0537,35.1503,53169.0
2016-10-18 12:00:00,40.02,40.12,40.0,40.12,9705.0,35.1503,35.2381,35.1327,35.2381,9705.0
2016-10-18 12:30:00,40.13,40.19,40.06,40.06,18437.0,35.2469,35.2996,35.1854,35.1854,18437.0
2016-10-18 13:00:00,40.07,40.1,40.0,40.09,16066.0,35.1942,35.2206,35.1327,35.2118,16066.0
2016-10-18 13:30:00,40.08,40.08,40.02,40.03,10811.0,35.203,35.203,35.1503,35.1591,10811.0
2016-10-18 14:00:00,40.02,40.06,39.97,39.99,34578.0,35.1503,35.1854,35.1064,35.1239,34578.0
2016-10-18 14:30:00,39.99,40.01,39.96,39.99,55955.0,35.1239,35.1415,35.0976,35.1239,55955.0
2016-10-18 15:00:00,40.0,40.01,39.96,39.98,35483.0,35.1327,35.1415,35.0976,35.1152,35483.0
2016-10-18 15:30:00,39.98,39.98,39.85,39.9,100951.0,35.1152,35.1152,35.001,35.0449,100951.0
2016-10-19 09:30:00,40.0,40.0,39.73,39.75,10606.0,35.1327,35.1327,34.8956,34.9131,10606.0
2016-10-19 10:00:00,39.77,39.82,39.74,39.79,10786.0,34.9307,34.9746,34.9044,34.9483,10786.0
2016-10-19 10:30:00,39.84,39.94,39.81,39.92,10199.0,34.9922,35.08,34.9658,35.0625,10199.0
2016-10-19 11:00:00,39.94,40.05,39.92,40.03,26395.0,35.08,35.1766,35.0625,35.1591,26395.0
2016-10-19 11:30:00,40.0,40.12,40.0,40.01,9915.0,35.1327,35.2381,35.1327,35.1415,9915.0
2016-10-19 12:00:00,40.02,40.04,40.0,40.01,12496.0,35.1503,35.1679,35.1327,35.1415,12496.0
2016-10-19 12:30:00,40.01,40.02,39.97,40.0,9451.0,35.1415,35.1503,35.1064,35.1327,9451.0
2016-10-19 13:00:00,40.0,40.01,39.98,39.98,9802.0,35.1327,35.1415,35.1152,35.1152,9802.0
2016-10-19 13:30:00,39.98,40.09,39.97,40.09,71222.0,35.1152,35.2118,35.1064,35.2118,71222.0
2016-10-19 14:00:00,40.07,40.17,40.07,40.1,14044.0,35.1942,35.282,35.1942,35.2206,14044.0
2016-10-19 14:30:00,40.09,40.12,40.08,40.09,13303.0,35.2118,35.2381,35.203,35.2118,13303.0
2016-10-19 15:00:00,40.08,40.1,40.05,40.07,16899.0,35.203,35.2206,35.1766,35.1942,16899.0
2016-10-19 15:30:00,40.07,40.09,39.99,39.99,70035.0,35.1942,35.2118,35.1239,35.1239,70035.0
2016-10-20 09:30:00,40.25,40.39,39.93,40.0,42355.0,35.3523,35.4753,35.0712,35.1327,42355.0
2016-10-20 10:00:00,40.0,40.02,39.86,39.89,22478.0,35.1327,35.1503,35.0098,35.0361,22478.0
2016-10-20 10:30:00,39.88,39.95,39.79,39.84,17397.0,35.0273,35.0888,34.9483,34.9922,17397.0
2016-10-20 11:00:00,39.86,39.98,39.81,39.95,19757.0,35.0098,35.1152,34.9658,35.0888,19757.0
2016-10-20 11:30:00,39.94,40.01,39.88,39.98,46999.0,35.08,35.1415,35.0273,35.1152,46999.0
2016-10-20 12:00:00,39.98,40.08,39.96,40.04,24018.0,35.1152,35.203,35.0976,35.1679,24018.0
2016-10-20 12:30:00,40.04,40.06,39.92,39.93,15781.0,35.1679,35.1854,35.0625,35.0712,15781.0
2016-10-20 13:00:00,39.93,39.93,39.86,39.88,9468.0,35.0712,35.0712,35.0098,35.0273,9468.0
2016-10-20 13:30:00,39.88,39.89,39.8,39.82,12442.0,35.0273,35.0361,34.9571,34.9746,12442.0
2016-10-20 14:00:00,39.82,39.86,39.79,39.8,14028.0,34.9746,35.0098,34.9483,34.9571,14028.0
2016-10-20 14:30:00,39.8,39.83,39.78,39.8,37527.0,34.9571,34.9834,34.9395,34.9571,37527.0
2016-10-20 15:00:00,39.8,39.87,39.77,39.82,29646.0,34.9571,35.0185,34.9307,34.9746,29646.0
2016-10-20 15:30:00,39.8,40.0,39.78,39.95,136266.0,34.9571,35.1327,34.9395,35.0888,136266.0
2016-10-21 09:30:00,39.91,39.91,39.69,39.77,21022.0,35.0537,35.0537,34.8604,34.9307,21022.0
2016-10-21 10:00:00,39.76,39.77,39.69,39.77,9048.0,34.9219,34.9307,34.8604,34.9307,9048.0
2016-10-21 10:30:00,39.77,39.96,39.75,39.94,22591.0,34.9307,35.0976,34.9131,35.08,22591.0
2016-10-21 11:00:00,39.94,40.11,39.94,40.11,36745.0,35.08,35.2293,35.08,35.2293,36745.0
2016-10-21 11:30:00,40.12,40.12,39.99,40.04,24680.0,35.2381,35.2381,35.1239,35.1679,24680.0
2016-10-21 12:00:00,40.05,40.08,39.99,40.0,16387.0,35.1766,35.203,35.1239,35.1327,16387.0
2016-10-21 12:30:00,40.01,40.02,39.98,39.99,9165.0,35.1415,35.1503,35.1152,35.1239,9165.0
2016-10-21 13:00:00,40.0,40.0,39.87,39.95,7742.0,35.1327,35.1327,35.0185,35.0888,7742.0
2016-10-21 13:30:00,39.93,40.04,39.9,40.01,8596.0,35.0712,35.1679,35.0449,35.1415,8596.0
2016-10-21 14:00:00,40.0,40.02,39.93,40.0,17071.0,35.1327,35.1503,35.0712,35.1327,17071.0
2016-10-21 14:30:00,39.99,40.01,39.97,40.0,7513.0,35.1239,35.1415,35.1064,35.1327,7513.0
2016-10-21 15:00:00,40.0,40.01,39.99,40.0,24538.0,35.1327,35.1415,35.1239,35.1327,24538.0
2016-10-21 15:30:00,39.99,39.99,39.94,39.96,80844.0,35.1239,35.1239,35.08,35.0976,80844.0
2016-10-24 09:30:00,40.98,40.98,40.04,40.32,10432.0,35.9935,35.9935,35.1679,35.4138,10432.0
2016-10-24 10:00:00,40.23,40.29,40.2,40.26,6551.0,35.3347,35.3874,35.3084,35.3611,6551.0
2016-10-24 10:30:00,40.26,40.31,40.11,40.11,14837.0,35.3611,35.405,35.2293,35.2293,14837.0
2016-10-24 11:00:00,40.13,40.24,40.09,40.14,36163.0,35.2469,35.3435,35.2118,35.2557,36163.0
2016-10-24 11:30:00,40.14,40.14,39.98,40.02,39165.0,35.2557,35.2557,35.1152,35.1503,39165.0
2016-10-24 12:00:00,40.02,40.04,39.99,40.01,7694.0,35.1503,35.1679,35.1239,35.1415,7694.0
2016-10-24 12:30:00,40.02,40.05,39.99,40.03,4749.0,35.1503,35.1766,35.1239,35.1591,4749.0
2016-10-24 13:00:00,40.05,40.07,40.01,40.03,6236.0,35.1766,35.1942,35.1415,35.1591,6236.0
2016-10-24 13:30:00,40.03,40.04,39.98,39.99,15039.0,35.1591,35.1679,35.1152,35.1239,15039.0
2016-10-24 14:00:00,39.99,40.09,39.99,40.09,7997.0,35.1239,35.2118,35.1239,35.2118,7997.0
2016-10-24 14:30:00,40.09,40.12,40.06,40.08,12842.0,35.2118,35.2381,35.1854,35.203,12842.0
2016-10-24 15:00:00,40.08,40.08,39.96,39.96,27823.0,35.203,35.203,35.0976,35.0976,27823.0
2016-10-24 15:30:00,39.97,40.02,39.94,39.99,55618.0,35.1064,35.1503,35.08,35.1239,55618.0
2016-10-25 09:30:00,39.89,40.09,39.85,40.06,14395.0,35.0361,35.2118,35.001,35.1854,14395.0
2016-10-25 10:00:00,40.02,40.09,39.79,39.83,16835.0,35.1503,35.2118,34.9483,34.9834,16835.0
2016-10-25 10:30:00,39.85,39.95,39.85,39.9,13417.0,35.001,35.0888,35.001,35.0449,13417.0
2016-10-25 11:00:00,39.9,39.96,39.84,39.89,11019.0,35.0449,35.0976,34.9922,35.0361,11019.0
2016-10-25 11:30:00,39.87,39.94,39.87,39.88,13086.0,35.0185,35.08,35.0185,35.0273,13086.0
2016-10-25 12:00:00,39.89,39.89,39.79,39.81,13226.0,35.0361,35.0361,34.9483,34.9658,13226.0
2016-10-25 12:30:00,39.81,39.82,39.75,39.81,13228.0,34.9658,34.9746,34.9131,34.9658,13228.0
2016-10-25 13:00:00,39.82,39.89,39.8,39.87,9439.0,34.9746,35.0361,34.9571,35.0185,9439.0
2016-10-25 13:30:00,39.87,39.93,39.85,39.88,12615.0,35.0185,35.0712,35.001,35.0273,12615.0
2016-10-25 14:00:00,39.87,39.89,39.81,39.83,13372.0,35.0185,35.0361,34.9658,34.9834,13372.0
2016-10-25 14:30:00,39.83,39.86,39.76,39.77,14244.0,34.9834,35.0098,34.9219,34.9307,14244.0
2016-10-25 15:00:00,39.78,39.78,39.74,39.76,12541.0,34.9395,34.9395,34.9044,34.9219,12541.0
2016-10-25 15:30:00,39.75,39.81,39.74,39.81,57780.0,34.9131,34.9658,34.9044,34.9658,57780.0
2016-10-26 09:30:00,39.82,40.04,39.77,39.83,16134.0,34.9746,35.1679,34.9307,34.9834,16134.0
2016-10-26 10:00:00,39.81,39.81,39.72,39.8,11289.0,34.9658,34.9658,34.8868,34.9571,11289.0
2016-10-26 10:30:00,39.81,39.99,39.79,39.99,11917.0,34.9658,35.1239,34.9483,35.1239,11917.0
2016-10-26 11:00:00,40.0,40.09,39.98,40.06,13431.0,35.1327,35.2118,35.1152,35.1854,13431.0
2016-10-26 11:30:00,40.05,40.09,39.99,40.0,17767.0,35.1766,35.2118,35.1239,35.1327,17767.0
2016-10-26 12:00:00,40.0,40.05,39.97,40.01,13703.0,35.1327,35.1766,35.1064,35.1415,13703.0
2016-10-26 12:30:00,40.02,40.03,39.93,39.93,15859.0,35.1503,35.1591,35.0712,35.0712,15859.0
2016-10-26 13:00:00,39.94,39.95,39.82,39.82,7670.0,35.08,35.0888,34.9746,34.9746,7670.0
2016-10-26 13:30:00,39.82,39.86,39.8,39.84,11740.0,34.9746,35.0098,34.9571,34.9922,11740.0
2016-10-26 14:00:00,39.84,39.85,39.78,39.8,11013.0,34.9922,35.001,34.9395,34.9571,11013.0
2016-10-26 14:30:00,39.8,39.89,39.8,39.88,11257.0,34.9571,35.0361,34.9571,35.0273,11257.0
2016-10-26 15:00:00,39.87,39.87,39.79,39.85,25603.0,35.0185,35.0185,34.9483,35.001,25603.0
2016-10-26 15:30:00,39.85,39.86,39.72,39.74,96148.0,35.001,35.0098,34.8868,34.9044,96148.0
2016-10-27 09:30:00,39.91,39.91,39.34,39.37,16613.0,35.0537,35.0537,34.553,34.5794,16613.0
2016-10-27 10:00:00,39.38,39.38,39.21,39.25,15636.0,34.5882,34.5882,34.4389,34.474,15636.0
2016-10-27 10:30:00,39.26,39.26,38.99,39.0,16714.0,34.4828,34.4828,34.2456,34.2544,16714.0
2016-10-27 11:00:00,38.97,39.05,38.96,39.04,17665.0,34.2281,34.2983,34.2193,34.2895,17665.0
2016-10-27 11:30:00,39.04,39.05,38.88,38.88,53111.0,34.2895,34.2983,34.149,34.149,53111.0
2016-10-27 12:00:00,38.87,38.92,38.79,38.85,22678.0,34.1402,34.1841,34.07,34.1227,22678.0
2016-10-27 12:30:00,38.83,38.84,38.69,38.74,23246.0,34.1051,34.1139,33.9821,34.026,23246.0
2016-10-27 13:00:00,38.75,38.85,38.74,38.79,20462.0,34.0348,34.1227,34.026,34.07,20462.0
2016-10-27 13:30:00,38.79,38.95,38.79,38.92,15358.0,34.07,34.2105,34.07,34.1841,15358.0
2016-10-27 14:00:00,38.91,38.91,38.79,38.81,82445.0,34.1754,34.1754,34.07,34.0875,82445.0
2016-10-27 14:30:00,38.81,38.81,38.65,38.67,29358.0,34.0875,34.0875,33.947,33.9646,29358.0
2016-10-27 15:00:00,38.68,38.72,38.59,38.66,164700.0,33.9733,34.0085,33.8943,33.9558,164700.0
2016-10-27 15:30:00,38.69,38.84,38.69,38.83,135757.0,33.9821,34.1139,33.9821,34.1051,135757.0
2016-10-28 09:30:00,38.82,39.23,38.82,39.03,18822.0,34.0963,34.4564,34.0963,34.2808,18822.0
2016-10-28 10:00:00,39.0,39.0,38.69,38.92,16141.0,34.2544,34.2544,33.9821,34.1841,16141.0
2016-10-28 10:30:00,38.94,39.03,38.92,39.02,11546.0,34.2017,34.2808,34.1841,34.272,11546.0
2016-10-28 11:00:00,39.02,39.15,39.01,39.07,13803.0,34.272,34.3862,34.2632,34.3159,13803.0
2016-10-28 11:30:00,39.07,39.16,39.07,39.15,10078.0,34.3159,34.3949,34.3159,34.3862,10078.0
2016-10-28 12:00:00,39.14,39.29,39.14,39.26,8443.0,34.3774,34.5091,34.3774,34.4828,8443.0
2016-10-28 12:30:00,39.25,39.3,39.23,39.28,7117.0,34.474,34.5179,34.4564,34.5003,7117.0
2016-10-28 13:00:00,39.3,39.3,38.94,38.98,13801.0,34.5179,34.5179,34.2017,34.2368,13801.0
2016-10-28 13:30:00,38.97,38.98,38.85,38.94,9029.0,34.2281,34.2368,34.1227,34.2017,9029.0
2016-10-28 14:00:00,38.95,38.98,38.87,38.91,14879.0,34.2105,34.2368,34.1402,34.1754,14879.0
2016-10-28 14:30:00,38.91,38.99,38.84,38.91,16961.0,34.1754,34.2456,34.1139,34.1754,16961.0
2016-10-28 15:00:00,38.93,38.95,38.79,38.86,21592.0,34.1929,34.2105,34.07,34.1314,21592.0
2016-10-28 15:30:00,38.87,38.88,38.77,38.79,88786.0,34.1402,34.149,34.0524,34.07,88786.0
2016-10-31 09:30:00,39.75,40.47,39.59,39.86,52516.0,34.9131,35.5455,34.7726,35.0098,52516.0
2016-10-31 10:00:00,39.88,39.97,39.81,39.94,29574.0,35.0273,35.1064,34.9658,35.08,29574.0
2016-10-31 10:30:00,39.92,39.94,39.76,39.78,13898.0,35.0625,35.08,34.9219,34.9395,13898.0
2016-10-31 11:00:00,39.81,39.83,39.72,39.76,16673.0,34.9658,34.9834,34.8868,34.9219,16673.0
2016-10-31 11:30:00,39.76,39.79,39.7,39.7,13579.0,34.9219,34.9483,34.8692,34.8692,13579.0
2016-10-31 12:00:00,39.72,39.8,39.65,39.77,49716.0,34.8868,34.9571,34.8253,34.9307,49716.0
2016-10-31 12:30:00,39.77,39.82,39.77,39.81,14988.0,34.9307,34.9746,34.9307,34.9658,14988.0
2016-10-31 13:00:00,39.82,39.86,39.79,39.81,23413.0,34.9746,35.0098,34.9483,34.9658,23413.0
2016-10-31 13:30:00,39.82,39.84,39.74,39.75,12963.0,34.9746,34.9922,34.9044,34.9131,12963.0
2016-10-31 14:00:00,39.72,39.74,39.7,39.74,29212.0,34.8868,34.9044,34.8692,34.9044,29212.0
2016-10-31 14:30:00,39.75,39.83,39.75,39.81,21664.0,34.9131,34.9834,34.9131,34.9658,21664.0
2016-10-31 15:00:00,39.8,39.87,39.76,39.87,27833.0,34.9571,35.0185,34.9219,35.0185,27833.0
2016-10-31 15:30:00,39.87,39.89,39.8,39.81,71141.0,35.0185,35.0361,34.9571,34.9658,71141.0
2016-11-01 09:30:00,39.84,39.97,39.55,39.76,19729.0,34.9922,35.1064,34.7375,34.9219,19729.0
2016-11-01 10:00:00,39.76,39.84,39.71,39.8,6486.0,34.9219,34.9922,34.878,34.9571,6486.0
2016-11-01 10:30:00,39.78,39.78,39.64,39.74,9352.0,34.9395,34.9395,34.8165,34.9044,9352.0
2016-11-01 11:00:00,39.76,39.78,39.72,39.73,29888.0,34.9219,34.9395,34.8868,34.8956,29888.0
2016-11-01 11:30:00,39.72,39.72,39.65,39.65,9698.0,34.8868,34.8868,34.8253,34.8253,9698.0
2016-11-01 12:00:00,39.64,39.64,39.4,39.5,13346.0,34.8165,34.8165,34.6057,34.6936,13346.0
2016-11-01 12:30:00,39.5,39.55,39.44,39.47,6240.0,34.6936,34.7375,34.6409,34.6672,6240.0
2016-11-01 13:00:00,39.48,39.48,39.32,39.34,9376.0,34.676,34.676,34.5355,34.553,9376.0
2016-11-01 13:30:00,39.36,39.37,39.25,39.28,9364.0,34.5706,34.5794,34.474,34.5003,9364.0
2016-11-01 14:00:00,39.29,39.33,39.16,39.33,18687.0,34.5091,34.5443,34.3949,34.5443,18687.0
2016-11-01 14:30:00,39.32,39.39,39.3,39.3,19571.0,34.5355,34.597,34.5179,34.5179,19571.0
2016-11-01 15:00:00,39.3,39.44,39.28,39.44,34486.0,34.5179,34.6409,34.5003,34.6409,34486.0
2016-11-01 15:30:00,39.44,39.72,39.44,39.62,255294.0,34.6409,34.8868,34.6409,34.799,255294.0
2016-11-02 09:30:00,39.45,40.11,39.45,39.92,46211.0,34.6497,35.2293,34.6497,35.0625,46211.0
2016-11-02 10:00:00,39.9,39.9,39.76,39.78,22419.0,35.0449,35.0449,34.9219,34.9395,22419.0
2016-11-02 10:30:00,39.78,39.9,39.69,39.9,20018.0,34.9395,35.0449,34.8604,35.0449,20018.0
2016-11-02 11:00:00,39.9,40.04,39.9,39.98,26042.0,35.0449,35.1679,35.0449,35.1152,26042.0
2016-11-02 11:30:00,39.97,39.97,39.84,39.86,21735.0,35.1064,35.1064,34.9922,35.0098,21735.0
2016-11-02 12:00:00,39.85,39.88,39.8,39.88,25605.0,35.001,35.0273,34.9571,35.0273,25605.0
2016-11-02 12:30:00,39.88,39.96,39.86,39.95,22610.0,35.0273,35.0976,35.0098,35.0888,22610.0
2016-11-02 13:00:00,39.95,39.96,39.69,39.74,19630.0,35.0888,35.0976,34.8604,34.9044,19630.0
2016-11-02 13:30:00,39.74,39.89,39.74,39.89,21781.0,34.9044,35.0361,34.9044,35.0361,21781.0
2016-11-02 14:00:00,39.89,39.92,39.75,39.87,46896.0,35.0361,35.0625,34.9131,35.0185,46896.0
2016-11-02 14:30:00,39.88,39.91,39.79,39.79,27750.0,35.0273,35.0537,34.9483,34.9483,27750.0
2016-11-02 15:00:00,39.8,39.92,39.77,39.91,50285.0,34.9571,35.0625,34.9307,35.0537,50285.0
2016-11-02 15:30:00,39.9,39.9,39.67,39.72,125910.0,35.0449,35.0449,34.8429,34.8868,125910.0
2016-11-03 09:30:00,39.75,40.19,39.69,40.04,24988.0,34.9131,35.2996,34.8604,35.1679,24988.0
2016-11-03 10:00:00,40.02,40.02,39.9,39.96,21912.0,35.1503,35.1503,35.0449,35.0976,21912.0
2016-11-03 10:30:00,39.97,40.07,39.89,39.93,35888.0,35.1064,35.1942,35.0361,35.0712,35888.0
2016-11-03 11:00:00,39.95,40.05,39.91,40.01,25060.0,35.0888,35.1766,35.0537,35.1415,25060.0
2016-11-03 11:30:00,40.01,40.06,40.0,40.03,27323.0,35.1415,35.1854,35.1327,35.1591,27323.0
2016-11-03 12:00:00,40.03,40.05,39.97,39.97,16690.0,35.1591,35.1766,35.1064,35.1064,16690.0
2016-11-03 12:30:00,39.99,40.01,39.95,39.99,119941.0,35.1239,35.1415,35.0888,35.1239,119941.0
2016-11-03 13:00:00,39.97,40.02,39.93,40.01,24252.0,35.1064,35.1503,35.0712,35.1415,24252.0
2016-11-03 13:30:00,39.99,40.03,39.93,40.01,15516.0,35.1239,35.1591,35.0712,35.1415,15516.0
2016-11-03 14:00:00,40.01,40.03,39.97,40.0,36890.0,35.1415,35.1591,35.1064,35.1327,36890.0
2016-11-03 14:30:00,40.0,40.02,39.96,40.02,41630.0,35.1327,35.1503,35.0976,35.1503,41630.0
2016-11-03 15:00:00,40.01,40.01,39.96,39.97,45420.0,35.1415,35.1415,35.0976,35.1064,45420.0
2016-11-03 15:30:00,39.98,40.03,39.94,40.03,160143.0,35.1152,35.1591,35.08,35.1591,160143.0
2016-11-04 09:30:00,39.89,40.11,39.64,39.68,72116.0,35.0361,35.2293,34.8165,34.8517,72116.0
2016-11-04 10:00:00,39.67,39.82,39.67,39.71,41522.0,34.8429,34.9746,34.8429,34.878,41522.0
2016-11-04 10:30:00,39.71,39.84,39.69,39.76,66691.0,34.878,34.9922,34.8604,34.9219,66691.0
2016-11-04 11:00:00,39.74,39.93,39.71,39.92,74938.0,34.9044,35.0712,34.878,35.0625,74938.0
2016-11-04 11:30:00,39.92,39.93,39.72,39.82,29494.0,35.0625,35.0712,34.8868,34.9746,29494.0
2016-11-04 12:00:00,39.84,40.02,39.79,39.97,236795.0,34.9922,35.1503,34.9483,35.1064,236795.0
2016-11-04 12:30:00,39.97,39.97,39.77,39.8,25079.0,35.1064,35.1064,34.9307,34.9571,25079.0
2016-11-04 13:00:00,39.79,39.79,39.68,39.72,27047.0,34.9483,34.9483,34.8517,34.8868,27047.0
2016-11-04 13:30:00,39.71,39.89,39.71,39.76,32759.0,34.878,35.0361,34.878,34.9219,32759.0
2016-11-04 14:00:00,39.77,39.83,39.71,39.73,40172.0,34.9307,34.9834,34.878,34.8956,40172.0
2016-11-04 14:30:00,39.72,39.82,39.64,39.71,48272.0,34.8868,34.9746,34.8165,34.878,48272.0
2016-11-04 15:00:00,39.7,39.81,39.67,39.8,80436.0,34.8692,34.9658,34.8429,34.9571,80436.0
2016-11-04 15:30:00,39.8,39.85,39.69,39.84,195602.0,34.9571,35.001,34.8604,34.9922,195602.0
2016-11-07 09:30:00,40.17,40.3,40.05,40.14,65409.0,35.282,35.3962,35.1766,35.2557,65409.0
2016-11-07 10:00:00,40.11,40.2,39.96,40.05,134773.0,35.2293,35.3084,35.0976,35.1766,134773.0
2016-11-07 10:30:00,40.04,40.15,40.02,40.05,45912.0,35.1679,35.2645,35.1503,35.1766,45912.0
2016-11-07 11:00:00,40.05,40.09,39.91,39.95,65577.0,35.1766,35.2118,35.0537,35.0888,65577.0
2016-11-07 11:30:00,39.95,40.05,39.93,40.01,77630.0,35.0888,35.1766,35.0712,35.1415,77630.0
2016-11-07 12:00:00,40.01,40.09,40.0,40.06,50986.0,35.1415,35.2118,35.1327,35.1854,50986.0
2016-11-07 12:30:00,40.06,40.13,40.04,40.11,40070.0,35.1854,35.2469,35.1679,35.2293,40070.0
2016-11-07 13:00:00,40.11,40.37,40.11,40.34,24174.0,35.2293,35.4577,35.2293,35.4314,24174.0
2016-11-07 13:30:00,40.33,40.46,40.33,40.44,24998.0,35.4226,35.5368,35.4226,35.5192,24998.0
2016-11-07 14:00:00,40.45,40.53,40.41,40.42,26446.0,35.528,35.5982,35.4928,35.5016,26446.0
2016-11-07 14:30:00,40.41,40.47,40.39,40.46,28132.0,35.4928,35.5455,35.4753,35.5368,28132.0
2016-11-07 15:00:00,40.45,40.48,40.35,40.36,32730.0,35.528,35.5543,35.4401,35.4489,32730.0
2016-11-07 15:30:00,40.37,40.59,40.33,40.54,96193.0,35.4577,35.6509,35.4226,35.607,96193.0
2016-11-08 09:30:00,40.17,40.99,39.1,39.48,104884.0,35.282,36.0023,34.3422,34.676,104884.0
2016-11-08 10:00:00,39.48,40.15,39.41,40.03,56105.0,34.676,35.2645,34.6145,35.1591,56105.0
2016-11-08 10:30:00,40.06,40.25,39.97,40.11,44521.0,35.1854,35.3523,35.1064,35.2293,44521.0
2016-11-08 11:00:00,40.11,40.22,40.04,40.16,115963.0,35.2293,35.326,35.1679,35.2733,115963.0
2016-11-08 11:30:00,40.19,40.56,40.19,40.56,53423.0,35.2996,35.6246,35.2996,35.6246,53423.0
2016-11-08 12:00:00,40.56,40.82,40.56,40.75,41401.0,35.6246,35.8529,35.6246,35.7915,41401.0
2016-11-08 12:30:00,40.78,40.81,40.6,40.62,53244.0,35.8178,35.8442,35.6597,35.6773,53244.0
2016-11-08 13:00:00,40.6,40.64,40.54,40.56,35448.0,35.6597,35.6948,35.607,35.6246,35448.0
2016-11-08 13:30:00,40.56,40.57,40.46,40.49,37326.0,35.6246,35.6334,35.5368,35.5631,37326.0
2016-11-08 14:00:00,40.49,40.54,40.4,40.51,67768.0,35.5631,35.607,35.4841,35.5807,67768.0
2016-11-08 14:30:00,40.49,40.5,40.19,40.24,42136.0,35.5631,35.5719,35.2996,35.3435,42136.0
2016-11-08 15:00:00,40.25,40.33,40.21,40.21,69517.0,35.3523,35.4226,35.3172,35.3172,69517.0
2016-11-08 15:30:00,40.22,40.45,40.21,40.3,246019.0,35.326,35.528,35.3172,35.3962,246019.0
2016-11-09 09:30:00,39.88,40.35,39.75,40.1,84506.0,35.0273,35.4401,34.9131,35.2206,84506.0
2016-11-09 10:00:00,40.09,40.1,39.71,39.89,57041.0,35.2118,35.2206,34.878,35.0361,57041.0
2016-11-09 10:30:00,39.9,40.05,39.78,39.9,66441.0,35.0449,35.1766,34.9395,35.0449,66441.0
2016-11-09 11:00:00,39.9,40.33,39.9,40.33,27933.0,35.0449,35.4226,35.0449,35.4226,27933.0
2016-11-09 11:30:00,40.34,40.53,40.34,40.41,39595.0,35.4314,35.5982,35.4314,35.4928,39595.0
2016-11-09 12:00:00,40.41,40.48,40.24,40.27,38605.0,35.4928,35.5543,35.3435,35.3699,38605.0
2016-11-09 12:30:00,40.28,40.33,40.18,40.32,32137.0,35.3787,35.4226,35.2908,35.4138,32137.0
2016-11-09 13:00:00,40.33,40.48,40.32,40.36,20389.0,35.4226,35.5543,35.4138,35.4489,20389.0
2016-11-09 13:30:00,40.36,40.42,40.23,40.23,33824.0,35.4489,35.5016,35.3347,35.3347,33824.0
2016-11-09 14:00:00,40.24,40.29,40.13,40.22,55742.0,35.3435,35.3874,35.2469,35.326,55742.0
2016-11-09 14:30:00,40.22,40.32,40.13,40.22,90142.0,35.326,35.4138,35.2469,35.326,90142.0
2016-11-09 15:00:00,40.23,40.26,40.17,40.21,64602.0,35.3347,35.3611,35.282,35.3172,64602.0
2016-11-09 15:30:00,40.21,40.22,39.96,40.03,169715.0,35.3172,35.326,35.0976,35.1591,169715.0
2016-11-10 09:30:00,40.13,40.42,39.65,40.17,28034.0,35.2469,35.5016,34.8253,35.282,28034.0
2016-11-10 10:00:00,40.22,40.22,39.84,39.84,82105.0,35.326,35.326,34.9922,34.9922,82105.0
2016-11-10 10:30:00,39.84,39.97,39.66,39.67,50081.0,34.9922,35.1064,34.8341,34.8429,50081.0
2016-11-10 11:00:00,39.65,39.92,39.64,39.87,58211.0,34.8253,35.0625,34.8165,35.0185,58211.0
2016-11-10 11:30:00,39.88,40.03,39.77,39.91,186650.0,35.0273,35.1591,34.9307,35.0537,186650.0
2016-11-10 12:00:00,39.91,40.11,39.91,40.09,21644.0,35.0537,35.2293,35.0537,35.2118,21644.0
2016-11-10 12:30:00,40.12,40.2,40.06,40.17,16530.0,35.2381,35.3084,35.1854,35.282,16530.0
2016-11-10 13:00:00,40.2,40.24,40.13,40.18,120047.0,35.3084,35.3435,35.2469,35.2908,120047.0
2016-11-10 13:30:00,40.19,40.2,39.99,39.99,16395.0,35.2996,35.3084,35.1239,35.1239,16395.0
2016-11-10 14:00:00,39.99,40.14,39.93,40.07,22655.0,35.1239,35.2557,35.0712,35.1942,22655.0
2016-11-10 14:30:00,40.07,40.11,39.96,40.1,41334.0,35.1942,35.2293,35.0976,35.2206,41334.0
2016-11-10 15:00:00,40.1,40.16,40.01,40.05,34114.0,35.2206,35.2733,35.1415,35.1766,34114.0
2016-11-10 15:30:00,40.05,40.06,39.95,40.0,153591.0,35.1766,35.1854,35.0888,35.1327,153591.0
2016-11-11 09:30:00,40.11,40.4,39.83,40.34,33510.0,35.2293,35.4841,34.9834,35.4314,33510.0
2016-11-11 10:00:00,40.4,40.55,40.37,40.41,24001.0,35.4841,35.6158,35.4577,35.4928,24001.0
2016-11-11 10:30:00,40.4,40.66,40.39,40.64,32760.0,35.4841,35.7124,35.4753,35.6948,32760.0
2016-11-11 11:00:00,40.64,40.65,40.45,40.48,27712.0,35.6948,35.7036,35.528,35.5543,27712.0
2016-11-11 11:30:00,40.48,40.63,40.42,40.57,25604.0,35.5543,35.6861,35.5016,35.6334,25604.0
2016-11-11 12:00:00,40.58,40.85,40.54,40.69,185371.0,35.6422,35.8793,35.607,35.7388,185371.0
2016-11-11 12:30:00,40.7,40.81,40.69,40.69,17216.0,35.7475,35.8442,35.7388,35.7388,17216.0
2016-11-11 13:00:00,40.71,40.74,40.67,40.7,15811.0,35.7563,35.7827,35.7212,35.7475,15811.0
2016-11-11 13:30:00,40.72,40.78,40.67,40.67,33895.0,35.7651,35.8178,35.7212,35.7212,33895.0
2016-11-11 14:00:00,40.68,40.72,40.62,40.63,22728.0,35.73,35.7651,35.6773,35.6861,22728.0
2016-11-11 14:30:00,40.62,40.72,40.57,40.66,58372.0,35.6773,35.7651,35.6334,35.7124,58372.0
2016-11-11 15:00:00,40.63,40.73,40.63,40.69,39385.0,35.6861,35.7739,35.6861,35.7388,39385.0
2016-11-11 15:30:00,40.69,40.72,40.64,40.66,195174.0,35.7388,35.7651,35.6948,35.7124,195174.0
2016-11-14 09:30:00,40.91,41.2,40.91,41.14,41222.0,35.932,36.1867,35.932,36.134,41222.0
2016-11-14 10:00:00,41.15,41.59,41.12,41.51,83649.0,36.1428,36.5293,36.1164,36.459,83649.0
2016-11-14 10:30:00,41.49,41.53,41.37,41.37,24988.0,36.4414,36.4766,36.336,36.336,24988.0
2016-11-14 11:00:00,41.38,41.38,41.08,41.08,62986.0,36.3448,36.3448,36.0813,36.0813,62986.0
2016-11-14 11:30:00,41.08,41.08,40.95,41.0,378031.0,36.0813,36.0813,35.9671,36.011,378031.0
2016-11-14 12:00:00,41.0,41.13,40.98,41.13,32391.0,36.011,36.1252,35.9935,36.1252,32391.0
2016-11-14 12:30:00,41.13,41.29,41.13,41.28,27904.0,36.1252,36.2658,36.1252,36.257,27904.0
2016-11-14 13:00:00,41.28,41.32,41.24,41.28,17431.0,36.257,36.2921,36.2218,36.257,17431.0
2016-11-14 13:30:00,41.27,41.33,41.27,41.33,31856.0,36.2482,36.3009,36.2482,36.3009,31856.0
2016-11-14 14:00:00,41.32,41.41,41.29,41.38,109172.0,36.2921,36.3712,36.2658,36.3448,109172.0
2016-11-14 14:30:00,41.39,41.46,41.37,41.4,87989.0,36.3536,36.4151,36.336,36.3624,87989.0
2016-11-14 15:00:00,41.39,41.52,41.38,41.46,58470.0,36.3536,36.4678,36.3448,36.4151,58470.0
2016-11-14 15:30:00,41.46,41.68,41.46,41.65,185330.0,36.4151,36.6083,36.4151,36.582,185330.0
2016-11-15 09:30:00,41.7,41.94,41.6,41.76,38476.0,36.6259,36.8367,36.538,36.6786,38476.0
2016-11-15 10:00:00,41.77,42.05,41.75,42.05,39033.0,36.6873,36.9333,36.6698,36.9333,39033.0
2016-11-15 10:30:00,42.04,42.1,41.81,41.81,80030.0,36.9245,36.9772,36.7225,36.7225,80030.0
2016-11-15 11:00:00,41.82,41.83,41.4,41.45,96315.0,36.7313,36.74,36.3624,36.4063,96315.0
2016-11-15 11:30:00,41.45,41.56,41.41,41.56,36164.0,36.4063,36.5029,36.3712,36.5029,36164.0
2016-11-15 12:00:00,41.57,41.74,41.56,41.73,76442.0,36.5117,36.661,36.5029,36.6522,76442.0
2016-11-15 12:30:00,41.73,41.76,41.66,41.67,62819.0,36.6522,36.6786,36.5907,36.5995,62819.0
2016-11-15 13:00:00,41.67,41.75,41.66,41.69,18895.0,36.5995,36.6698,36.5907,36.6171,18895.0
2016-11-15 13:30:00,41.7,41.78,41.69,41.78,27218.0,36.6259,36.6961,36.6171,36.6961,27218.0
2016-11-15 14:00:00,41.78,41.84,41.75,41.8,59295.0,36.6961,36.7488,36.6698,36.7137,59295.0
2016-11-15 14:30:00,41.8,41.9,41.75,41.86,43116.0,36.7137,36.8015,36.6698,36.7664,43116.0
2016-11-15 15:00:00,41.85,41.92,41.83,41.91,71136.0,36.7576,36.8191,36.74,36.8103,71136.0
2016-11-15 15:30:00,41.91,41.93,41.86,41.87,103618.0,36.8103,36.8279,36.7664,36.7752,103618.0
2016-11-16 09:30:00,41.87,42.21,41.77,41.97,33265.0,36.7752,37.0738,36.6873,36.863,33265.0
2016-11-16 10:00:00,42.03,42.37,42.0,42.37,17307.0,36.9157,37.2143,36.8894,37.2143,17307.0
2016-11-16 10:30:00,42.37,42.56,42.35,42.45,26843.0,37.2143,37.3812,37.1968,37.2846,26843.0
2016-11-16 11:00:00,42.43,42.45,42.3,42.37,11888.0,37.267,37.2846,37.1529,37.2143,11888.0
2016-11-16 11:30:00,42.38,42.38,42.19,42.2,10683.0,37.2231,37.2231,37.0562,37.065,10683.0
2016-11-16 12:00:00,42.18,42.19,42.07,42.08,14468.0,37.0475,37.0562,36.9508,36.9596,14468.0
2016-11-16 12:30:00,42.08,42.12,41.94,42.02,16967.0,36.9596,36.9948,36.8367,36.9069,16967.0
2016-11-16 13:00:00,42.02,42.05,41.98,42.04,3924.0,36.9069,36.9333,36.8718,36.9245,3924.0
2016-11-16 13:30:00,42.05,42.08,42.02,42.05,8578.0,36.9333,36.9596,36.9069,36.9333,8578.0
2016-11-16 14:00:00,42.06,42.11,42.05,42.06,10535.0,36.9421,36.986,36.9333,36.9421,10535.0
2016-11-16 14:30:00,42.07,42.1,41.98,41.99,19064.0,36.9508,36.9772,36.8718,36.8806,19064.0
2016-11-16 15:00:00,41.99,42.0,41.84,41.85,40565.0,36.8806,36.8894,36.7488,36.7576,40565.0
2016-11-16 15:30:00,41.85,41.87,41.69,41.74,160144.0,36.7576,36.7752,36.6171,36.661,160144.0
2016-11-17 09:30:00,41.59,41.93,41.39,41.77,29651.0,36.5293,36.8279,36.3536,36.6873,29651.0
2016-11-17 10:00:00,41.78,41.78,41.51,41.55,24865.0,36.6961,36.6961,36.459,36.4941,24865.0
2016-11-17 10:30:00,41.54,41.62,41.45,41.56,41845.0,36.4853,36.5556,36.4063,36.5029,41845.0
2016-11-17 11:00:00,41.55,41.67,41.46,41.67,85749.0,36.4941,36.5995,36.4151,36.5995,85749.0
2016-11-17 11:30:00,41.69,41.94,41.67,41.94,52383.0,36.6171,36.8367,36.5995,36.8367,52383.0
2016-11-17 12:00:00,41.95,42.23,41.95,41.99,38558.0,36.8454,37.0914,36.8454,36.8806,38558.0
2016-11-17 12:30:00,42.0,42.01,41.92,42.0,17022.0,36.8894,36.8981,36.8191,36.8894,17022.0
2016-11-17 13:00:00,42.0,42.08,41.93,42.0,22027.0,36.8894,36.9596,36.8279,36.8894,22027.0
2016-11-17 13:30:00,42.02,42.19,42.0,42.03,25866.0,36.9069,37.0562,36.8894,36.9157,25866.0
2016-11-17 14:00:00,42.02,42.14,41.85,42.1,76794.0,36.9069,37.0123,36.7576,36.9772,76794.0
2016-11-17 14:30:00,42.11,42.15,41.95,42.13,94255.0,36.986,37.0211,36.8454,37.0035,94255.0
2016-11-17 15:00:00,42.13,42.25,41.99,42.23,92470.0,37.0035,37.1089,36.8806,37.0914,92470.0
2016-11-17 15:30:00,42.24,42.26,42.2,42.24,44858.0,37.1002,37.1177,37.065,37.1002,44858.0
2016-11-18 09:30:00,41.9,41.9,41.52,41.73,28606.0,36.8015,36.8015,36.4678,36.6522,28606.0
2016-11-18 10:00:00,41.71,41.85,41.65,41.85,25625.0,36.6346,36.7576,36.582,36.7576,25625.0
2016-11-18 10:30:00,41.83,41.83,41.59,41.6,7366.0,36.74,36.74,36.5293,36.538,7366.0
2016-11-18 11:00:00,41.57,41.62,41.55,41.59,10802.0,36.5117,36.5556,36.4941,36.5293,10802.0
2016-11-18 11:30:00,41.59,41.6,41.49,41.49,20699.0,36.5293,36.538,36.4414,36.4414,20699.0
2016-11-18 12:00:00,41.48,41.59,41.48,41.57,8755.0,36.4326,36.5293,36.4326,36.5117,8755.0
2016-11-18 12:30:00,41.58,41.58,41.47,41.48,10214.0,36.5205,36.5205,36.4239,36.4326,10214.0
2016-11-18 13:00:00,41.53,41.54,41.45,41.51,26303.0,36.4766,36.4853,36.4063,36.459,26303.0
2016-11-18 13:30:00,41.5,41.68,41.5,41.68,16690.0,36.4502,36.6083,36.4502,36.6083,16690.0
2016-11-18 14:00:00,41.68,41.74,41.62,41.63,23233.0,36.6083,36.661,36.5556,36.5644,23233.0
2016-11-18 14:30:00,41.64,41.75,41.62,41.75,21327.0,36.5732,36.6698,36.5556,36.6698,21327.0
2016-11-18 15:00:00,41.75,41.78,41.7,41.76,19338.0,36.6698,36.6961,36.6259,36.6786,19338.0
2016-11-18 15:30:00,41.77,41.78,41.69,41.73,95589.0,36.6873,36.6961,36.6171,36.6522,95589.0
2016-11-21 09:30:00,41.79,41.97,41.69,41.79,10105.0,36.7049,36.863,36.6171,36.7049,10105.0
2016-11-21 10:00:00,41.77,41.85,41.49,41.52,12521.0,36.6873,36.7576,36.4414,36.4678,12521.0
2016-11-21 10:30:00,41.5,41.5,41.3,41.32,15547.0,36.4502,36.4502,36.2745,36.2921,15547.0
2016-11-21 11:00:00,41.31,41.51,41.22,41.5,16729.0,36.2833,36.459,36.2043,36.4502,16729.0
2016-11-21 11:30:00,41.49,41.49,41.4,41.45,7450.0,36.4414,36.4414,36.3624,36.4063,7450.0
2016-11-21 12:00:00,41.47,41.48,41.38,41.41,9870.0,36.4239,36.4326,36.3448,36.3712,9870.0
2016-11-21 12:30:00,41.44,41.48,41.39,41.48,16656.0,36.3975,36.4326,36.3536,36.4326,16656.0
2016-11-21 13:00:00,41.48,41.5,41.42,41.46,18253.0,36.4326,36.4502,36.3799,36.4151,18253.0
2016-11-21 13:30:00,41.46,41.46,41.34,41.4,36824.0,36.4151,36.4151,36.3097,36.3624,36824.0
2016-11-21 14:00:00,41.4,41.54,41.39,41.52,29006.0,36.3624,36.4853,36.3536,36.4678,29006.0
2016-11-21 14:30:00,41.52,41.64,41.41,41.64,146590.0,36.4678,36.5732,36.3712,36.5732,146590.0
2016-11-21 15:00:00,41.63,41.68,41.35,41.35,39211.0,36.5644,36.6083,36.3185,36.3185,39211.0
2016-11-21 15:30:00,41.36,41.5,41.35,41.5,54743.0,36.3272,36.4502,36.3185,36.4502,54743.0
2016-11-22 09:30:00,41.54,41.54,41.45,41.5,12768.0,36.4853,36.4853,36.4063,36.4502,12768.0
2016-11-22 10:00:00,41.5,41.51,41.47,41.51,36312.0,36.4502,36.459,36.4239,36.459,36312.0
2016-11-22 10:30:00,41.51,41.64,41.42,41.43,32791.0,36.459,36.5732,36.3799,36.3887,32791.0
2016-11-22 11:00:00,41.43,41.53,41.43,41.49,16009.0,36.3887,36.4766,36.3887,36.4414,16009.0
2016-11-22 11:30:00,41.47,41.48,41.38,41.39,13144.0,36.4239,36.4326,36.3448,36.3536,13144.0
2016-11-22 12:00:00,41.41,41.45,41.39,41.45,11060.0,36.3712,36.4063,36.3536,36.4063,11060.0
2016-11-22 12:30:00,41.43,41.49,41.43,41.47,9519.0,36.3887,36.4414,36.3887,36.4239,9519.0
2016-11-22 13:00:00,41.47,41.53,41.44,41.53,16225.0,36.4239,36.4766,36.3975,36.4766,16225.0
2016-11-22 13:30:00,41.53,41.53,41.44,41.48,16746.0,36.4766,36.4766,36.3975,36.4326,16746.0
2016-11-22 14:00:00,41.48,41.53,41.47,41.48,30765.0,36.4326,36.4766,36.4239,36.4326,30765.0
2016-11-22 14:30:00,41.47,41.5,41.45,41.48,14678.0,36.4239,36.4502,36.4063,36.4326,14678.0
2016-11-22 15:00:00,41.47,41.53,41.47,41.49,39978.0,36.4239,36.4766,36.4239,36.4414,39978.0
2016-11-22 15:30:00,41.48,41.59,41.46,41.54,106649.0,36.4326,36.5293,36.4151,36.4853,106649.0
2016-11-23 09:30:00,41.61,41.84,41.42,41.42,14891.0,36.5468,36.7488,36.3799,36.3799,14891.0
2016-11-23 10:00:00,41.43,41.6,41.42,41.51,15421.0,36.3887,36.538,36.3799,36.459,15421.0
2016-11-23 10:30:00,41.53,41.56,41.46,41.48,10103.0,36.4766,36.5029,36.4151,36.4326,10103.0
2016-11-23 11:00:00,41.49,41.51,41.47,41.51,8426.0,36.4414,36.459,36.4239,36.459,8426.0
2016-11-23 11:30:00,41.52,41.53,41.43,41.5,11441.0,36.4678,36.4766,36.3887,36.4502,11441.0
2016-11-23 12:00:00,41.52,41.55,41.48,41.48,12337.0,36.4678,36.4941,36.4326,36.4326,12337.0
2016-11-23 12:30:00,41.48,41.58,41.44,41.55,16022.0,36.4326,36.5205,36.3975,36.4941,16022.0
2016-11-23 13:00:00,41.53,41.62,41.53,41.59,11851.0,36.4766,36.5556,36.4766,36.5293,11851.0
2016-11-23 13:30:00,41.58,41.6,41.54,41.57,8135.0,36.5205,36.538,36.4853,36.5117,8135.0
2016-11-23 14:00:00,41.57,41.62,41.56,41.59,10945.0,36.5117,36.5556,36.5029,36.5293,10945.0
2016-11-23 14:30:00,41.6,41.61,41.51,41.51,10074.0,36.538,36.5468,36.459,36.459,10074.0
2016-11-23 15:00:00,41.53,41.58,41.53,41.56,10309.0,36.4766,36.5205,36.4766,36.5029,10309.0
2016-11-23 15:30:00,41.57,41.69,41.57,41.69,45919.0,36.5117,36.6171,36.5117,36.6171,45919.0
2016-11-25 09:30:00,41.89,41.89,41.64,41.77,13446.0,36.7927,36.7927,36.5732,36.6873,13446.0
2016-11-25 10:00:00,41.77,41.96,41.76,41.92,9105.0,36.6873,36.8542,36.6786,36.8191,9105.0
2016-11-25 10:30:00,41.9,41.9,41.79,41.79,10791.0,36.8015,36.8015,36.7049,36.7049,10791.0
2016-11-25 11:00:00,41.81,41.98,41.81,41.98,8908.0,36.7225,36.8718,36.7225,36.8718,8908.0
2016-11-25 11:30:00,41.96,42.01,41.94,41.97,10439.0,36.8542,36.8981,36.8367,36.863,10439.0
2016-11-25 12:00:00,41.96,41.99,41.93,41.98,6871.0,36.8542,36.8806,36.8279,36.8718,6871.0
2016-11-25 12:30:00,41.98,42.03,41.95,41.99,21136.0,36.8718,36.9157,36.8454,36.8806,21136.0
2016-11-28 09:30:00,42.02,42.02,41.77,41.89,17472.0,36.9069,36.9069,36.6873,36.7927,17472.0
2016-11-28 10:00:00,41.86,41.87,41.62,41.69,59771.0,36.7664,36.7752,36.5556,36.6171,59771.0
2016-11-28 10:30:00,41.68,41.69,41.41,41.43,11712.0,36.6083,36.6171,36.3712,36.3887,11712.0
2016-11-28 11:00:00,41.43,41.45,41.33,41.39,16321.0,36.3887,36.4063,36.3009,36.3536,16321.0
2016-11-28 11:30:00,41.38,41.47,41.37,41.39,20121.0,36.3448,36.4239,36.336,36.3536,20121.0
2016-11-28 12:00:00,41.4,41.55,41.4,41.52,15907.0,36.3624,36.4941,36.3624,36.4678,15907.0
2016-11-28 12:30:00,41.52,41.57,41.45,41.47,14474.0,36.4678,36.5117,36.4063,36.4239,14474.0
2016-11-28 13:00:00,41.47,41.58,41.45,41.56,11627.0,36.4239,36.5205,36.4063,36.5029,11627.0
2016-11-28 13:30:00,41.57,41.75,41.53,41.72,24227.0,36.5117,36.6698,36.4766,36.6434,24227.0
2016-11-28 14:00:00,41.71,41.74,41.67,41.68,29102.0,36.6346,36.661,36.5995,36.6083,29102.0
2016-11-28 14:30:00,41.68,41.74,41.67,41.68,26896.0,36.6083,36.661,36.5995,36.6083,26896.0
2016-11-28 15:00:00,41.68,41.75,41.6,41.66,67501.0,36.6083,36.6698,36.538,36.5907,67501.0
2016-11-28 15:30:00,41.65,41.69,41.55,41.63,95967.0,36.582,36.6171,36.4941,36.5644,95967.0
2016-11-29 09:30:00,41.7,41.88,41.34,41.44,28698.0,36.6259,36.784,36.3097,36.3975,28698.0
2016-11-29 10:00:00,41.44,41.46,41.34,41.36,25134.0,36.3975,36.4151,36.3097,36.3272,25134.0
2016-11-29 10:30:00,41.37,41.42,41.27,41.33,22089.0,36.336,36.3799,36.2482,36.3009,22089.0
2016-11-29 11:00:00,41.32,41.34,41.13,41.13,46567.0,36.2921,36.3097,36.1252,36.1252,46567.0
2016-11-29 11:30:00,41.12,41.21,40.99,41.21,42957.0,36.1164,36.1955,36.0023,36.1955,42957.0
2016-11-29 12:00:00,41.21,41.21,41.09,41.11,10907.0,36.1955,36.1955,36.0901,36.1077,10907.0
2016-11-29 12:30:00,41.12,41.18,41.0,41.09,18901.0,36.1164,36.1691,36.011,36.0901,18901.0
2016-11-29 13:00:00,41.09,41.12,41.07,41.12,18498.0,36.0901,36.1164,36.0725,36.1164,18498.0
2016-11-29 13:30:00,41.12,41.23,41.03,41.23,93771.0,36.1164,36.2131,36.0374,36.2131,93771.0
2016-11-29 14:00:00,41.22,41.26,41.08,41.12,38558.0,36.2043,36.2394,36.0813,36.1164,38558.0
2016-11-29 14:30:00,41.14,41.16,41.1,41.13,33095.0,36.134,36.1516,36.0989,36.1252,33095.0
2016-11-29 15:00:00,41.13,41.13,41.0,41.01,85446.0,36.1252,36.1252,36.011,36.0198,85446.0
2016-11-29 15:30:00,41.02,41.04,40.92,40.98,150259.0,36.0286,36.0462,35.9408,35.9935,150259.0
2016-11-30 09:30:00,40.56,40.86,40.29,40.4,58386.0,35.866,36.1313,35.6273,35.7245,58386.0
2016-11-30 10:00:00,40.39,40.4,40.18,40.18,25127.0,35.7157,35.7245,35.53,35.53,25127.0
2016-11-30 10:30:00,40.15,40.31,40.15,40.24,14388.0,35.5035,35.6449,35.5035,35.583,14388.0
2016-11-30 11:00:00,40.22,40.29,40.17,40.18,19547.0,35.5654,35.6273,35.5212,35.53,19547.0
2016-11-30 11:30:00,40.17,40.21,40.13,40.15,20156.0,35.5212,35.5565,35.4858,35.5035,20156.0
2016-11-30 12:00:00,40.16,40.17,40.05,40.07,12976.0,35.5123,35.5212,35.415,35.4327,12976.0
2016-11-30 12:30:00,40.06,40.15,40.04,40.15,14700.0,35.4239,35.5035,35.4062,35.5035,14700.0
2016-11-30 13:00:00,40.16,40.24,40.13,40.23,27849.0,35.5123,35.583,35.4858,35.5742,27849.0
2016-11-30 13:30:00,40.23,40.25,40.09,40.11,60438.0,35.5742,35.5919,35.4504,35.4681,60438.0
2016-11-30 14:00:00,40.1,40.14,40.01,40.03,46735.0,35.4593,35.4946,35.3797,35.3974,46735.0
2016-11-30 14:30:00,40.04,40.07,39.93,40.0,70390.0,35.4062,35.4327,35.3089,35.3708,70390.0
2016-11-30 15:00:00,40.0,40.01,39.94,40.0,53120.0,35.3708,35.3797,35.3178,35.3708,53120.0
2016-11-30 15:30:00,39.99,40.01,39.83,39.83,207657.0,35.362,35.3797,35.2205,35.2205,207657.0
2016-12-01 09:30:00,39.77,39.96,39.63,39.89,33563.0,35.1674,35.3355,35.0436,35.2736,33563.0
2016-12-01 10:00:00,39.9,40.02,39.82,39.86,116126.0,35.2824,35.3885,35.2117,35.247,116126.0
2016-12-01 10:30:00,39.87,39.9,39.6,39.6,25976.0,35.2559,35.2824,35.0171,35.0171,25976.0
2016-12-01 11:00:00,39.64,39.79,39.56,39.77,66643.0,35.0525,35.1851,34.9817,35.1674,66643.0
2016-12-01 11:30:00,39.76,39.78,39.62,39.62,77222.0,35.1586,35.1763,35.0348,35.0348,77222.0
2016-12-01 12:00:00,39.66,39.67,39.35,39.35,73382.0,35.0702,35.079,34.796,34.796,73382.0
2016-12-01 12:30:00,39.36,39.42,39.14,39.21,65570.0,34.8049,34.8579,34.6104,34.6723,65570.0
2016-12-01 13:00:00,39.21,39.31,39.16,39.31,34493.0,34.6723,34.7607,34.628,34.7607,34493.0
2016-12-01 13:30:00,39.31,39.37,39.25,39.32,13936.0,34.7607,34.8137,34.7076,34.7695,13936.0
2016-12-01 14:00:00,39.32,39.34,39.26,39.26,14130.0,34.7695,34.7872,34.7165,34.7165,14130.0
2016-12-01 14:30:00,39.28,39.35,39.27,39.3,30184.0,34.7341,34.796,34.7253,34.7518,30184.0
2016-12-01 15:00:00,39.32,39.35,39.17,39.22,31636.0,34.7695,34.796,34.6369,34.6811,31636.0
2016-12-01 15:30:00,39.23,39.35,39.22,39.29,171465.0,34.6899,34.796,34.6811,34.743,171465.0
2016-12-02 09:30:00,39.33,39.39,38.91,38.95,36397.0,34.7784,34.8314,34.407,34.4423,36397.0
2016-12-02 10:00:00,38.98,39.0,38.68,38.82,55903.0,34.4689,34.4866,34.2036,34.3274,55903.0
2016-12-02 10:30:00,38.81,38.85,38.73,38.77,25333.0,34.3185,34.3539,34.2478,34.2832,25333.0
2016-12-02 11:00:00,38.76,38.76,38.52,38.56,42635.0,34.2743,34.2743,34.0621,34.0975,42635.0
2016-12-02 11:30:00,38.55,38.59,38.51,38.57,27244.0,34.0886,34.124,34.0533,34.1063,27244.0
2016-12-02 12:00:00,38.57,38.6,38.36,38.36,51936.0,34.1063,34.1328,33.9206,33.9206,51936.0
2016-12-02 12:30:00,38.37,38.37,38.09,38.14,77607.0,33.9295,33.9295,33.6819,33.7261,77607.0
2016-12-02 13:00:00,38.13,38.2,37.99,38.15,68200.0,33.7172,33.7791,33.5934,33.7349,68200.0
2016-12-02 13:30:00,38.14,38.14,38.0,38.01,42166.0,33.7261,33.7261,33.6023,33.6111,42166.0
2016-12-02 14:00:00,38.01,38.01,37.82,37.89,63027.0,33.6111,33.6111,33.4431,33.505,63027.0
2016-12-02 14:30:00,37.9,37.93,37.85,37.88,61689.0,33.5139,33.5404,33.4696,33.4962,61689.0
2016-12-02 15:00:00,37.87,37.97,37.83,37.97,44491.0,33.4873,33.5758,33.452,33.5758,44491.0
2016-12-02 15:30:00,37.97,37.97,37.89,37.93,185522.0,33.5758,33.5758,33.505,33.5404,185522.0
2016-12-05 09:30:00,37.96,38.0,37.73,37.9,115962.0,33.5669,33.6023,33.3635,33.5139,115962.0
2016-12-05 10:00:00,37.91,38.11,37.88,38.05,138650.0,33.5227,33.6996,33.4962,33.6465,138650.0
2016-12-05 10:30:00,38.05,38.15,37.96,38.15,232797.0,33.6465,33.7349,33.5669,33.7349,232797.0
2016-12-05 11:00:00,38.15,38.39,38.11,38.28,142708.0,33.7349,33.9471,33.6996,33.8499,142708.0
2016-12-05 11:30:00,38.28,38.34,38.12,38.2,119670.0,33.8499,33.9029,33.7084,33.7791,119670.0
2016-12-05 12:00:00,38.21,38.34,38.2,38.33,67045.0,33.788,33.9029,33.7791,33.8941,67045.0
2016-12-05 12:30:00,38.34,38.47,38.34,38.44,69640.0,33.9029,34.0179,33.9029,33.9914,69640.0
2016-12-05 13:00:00,38.45,38.45,38.24,38.25,43527.0,34.0002,34.0002,33.8145,33.8234,43527.0
2016-12-05 13:30:00,38.26,38.44,38.26,38.41,56314.0,33.8322,33.9914,33.8322,33.9648,56314.0
2016-12-05 14:00:00,38.41,38.44,38.3,38.41,46464.0,33.9648,33.9914,33.8676,33.9648,46464.0
2016-12-05 14:30:00,38.41,38.55,38.38,38.48,50981.0,33.9648,34.0886,33.9383,34.0267,50981.0
2016-12-05 15:00:00,38.48,38.52,38.33,38.35,69461.0,34.0267,34.0621,33.8941,33.9118,69461.0
2016-12-05 15:30:00,38.35,38.49,38.33,38.42,192574.0,33.9118,34.0356,33.8941,33.9737,192574.0
2016-12-06 09:30:00,38.64,38.99,38.63,38.86,39896.0,34.1682,34.4777,34.1594,34.3628,39896.0
2016-12-06 10:00:00,38.87,39.09,38.85,38.87,57015.0,34.3716,34.5661,34.3539,34.3716,57015.0
2016-12-06 10:30:00,38.87,38.96,38.85,38.87,18205.0,34.3716,34.4512,34.3539,34.3716,18205.0
2016-12-06 11:00:00,38.88,38.98,38.72,38.73,30824.0,34.3804,34.4689,34.239,34.2478,30824.0
2016-12-06 11:30:00,38.72,38.83,38.71,38.77,24873.0,34.239,34.3362,34.2301,34.2832,24873.0
2016-12-06 12:00:00,38.77,38.87,38.75,38.8,41587.0,34.2832,34.3716,34.2655,34.3097,41587.0
2016-12-06 12:30:00,38.79,38.81,38.74,38.8,19742.0,34.3009,34.3185,34.2566,34.3097,19742.0
2016-12-06 13:00:00,38.79,38.98,38.79,38.98,19042.0,34.3009,34.4689,34.3009,34.4689,19042.0
2016-12-06 13:30:00,38.99,39.12,38.98,39.1,30218.0,34.4777,34.5927,34.4689,34.575,30218.0
2016-12-06 14:00:00,39.11,39.12,38.99,39.01,45265.0,34.5838,34.5927,34.4777,34.4954,45265.0
2016-12-06 14:30:00,39.01,39.01,38.94,38.98,20860.0,34.4954,34.4954,34.4335,34.4689,20860.0
2016-12-06 15:00:00,38.98,38.98,38.89,38.92,20508.0,34.4689,34.4689,34.3893,34.4158,20508.0
2016-12-06 15:30:00,38.91,38.99,38.91,38.99,171638.0,34.407,34.4777,34.407,34.4777,171638.0
2016-12-07 09:30:00,39.03,39.04,38.57,38.67,47656.0,34.5131,34.5219,34.1063,34.1947,47656.0
2016-12-07 10:00:00,38.68,38.76,38.62,38.73,14189.0,34.2036,34.2743,34.1505,34.2478,14189.0
2016-12-07 10:30:00,38.74,38.9,38.72,38.89,22859.0,34.2566,34.3981,34.239,34.3893,22859.0
2016-12-07 11:00:00,38.89,39.02,38.88,38.98,51757.0,34.3893,34.5042,34.3804,34.4689,51757.0
2016-12-07 11:30:00,38.98,39.09,38.98,39.06,17055.0,34.4689,34.5661,34.4689,34.5396,17055.0
2016-12-07 12:00:00,39.07,39.12,38.6,38.89,53000.0,34.5485,34.5927,34.1328,34.3893,53000.0
2016-12-07 12:30:00,38.9,38.92,38.71,38.81,54779.0,34.3981,34.4158,34.2301,34.3185,54779.0
2016-12-07 13:00:00,38.79,39.08,38.77,39.07,34986.0,34.3009,34.5573,34.2832,34.5485,34986.0
2016-12-07 13:30:00,39.06,39.14,39.03,39.14,25467.0,34.5396,34.6104,34.5131,34.6104,25467.0
2016-12-07 14:00:00,39.13,39.14,39.02,39.09,67950.0,34.6015,34.6104,34.5042,34.5661,67950.0
2016-12-07 14:30:00,39.1,39.16,39.07,39.16,46980.0,34.575,34.628,34.5485,34.628,46980.0
2016-12-07 15:00:00,39.16,39.27,39.15,39.15,44796.0,34.628,34.7253,34.6192,34.6192,44796.0
2016-12-07 15:30:00,39.15,39.23,39.12,39.21,322965.0,34.6192,34.6899,34.5927,34.6723,322965.0
2016-12-08 09:30:00,39.2,39.36,39.2,39.27,60361.0,34.6634,34.8049,34.6634,34.7253,60361.0
2016-12-08 10:00:00,39.25,39.26,39.12,39.24,21460.0,34.7076,34.7165,34.5927,34.6988,21460.0
2016-12-08 10:30:00,39.25,39.53,39.24,39.53,25122.0,34.7076,34.9552,34.6988,34.9552,25122.0
2016-12-08 11:00:00,39.52,39.69,39.52,39.56,50328.0,34.9464,35.0967,34.9464,34.9817,50328.0
2016-12-08 11:30:00,39.58,39.61,39.45,39.5,16383.0,34.9994,35.026,34.8845,34.9287,16383.0
2016-12-08 12:00:00,39.5,39.61,39.47,39.57,20597.0,34.9287,35.026,34.9022,34.9906,20597.0
2016-12-08 12:30:00,39.57,39.6,39.5,39.54,17002.0,34.9906,35.0171,34.9287,34.9641,17002.0
2016-12-08 13:00:00,39.52,39.56,39.48,39.49,15521.0,34.9464,34.9817,34.911,34.9198,15521.0
2016-12-08 13:30:00,39.49,39.58,39.48,39.58,19520.0,34.9198,34.9994,34.911,34.9994,19520.0
2016-12-08 14:00:00,39.57,39.65,39.45,39.5,52989.0,34.9906,35.0613,34.8845,34.9287,52989.0
2016-12-08 14:30:00,39.49,39.51,39.3,39.47,47323.0,34.9198,34.9375,34.7518,34.9022,47323.0
2016-12-08 15:00:00,39.47,39.5,39.33,39.42,64101.0,34.9022,34.9287,34.7784,34.8579,64101.0
2016-12-08 15:30:00,39.44,39.56,39.43,39.55,156712.0,34.8756,34.9817,34.8668,34.9729,156712.0
2016-12-09 09:30:00,39.66,39.66,39.3,39.33,29782.0,35.0702,35.0702,34.7518,34.7784,29782.0
2016-12-09 10:00:00,39.27,39.29,39.12,39.12,28902.0,34.7253,34.743,34.5927,34.5927,28902.0
2016-12-09 10:30:00,39.13,39.25,39.05,39.24,92816.0,34.6015,34.7076,34.5308,34.6988,92816.0
2016-12-09 11:00:00,39.22,39.34,39.05,39.05,88388.0,34.6811,34.7872,34.5308,34.5308,88388.0
2016-12-09 11:30:00,39.05,39.32,39.01,39.32,58716.0,34.5308,34.7695,34.4954,34.7695,58716.0
2016-12-09 12:00:00,39.32,39.34,39.21,39.25,49491.0,34.7695,34.7872,34.6723,34.7076,49491.0
2016-12-09 12:30:00,39.27,39.3,39.14,39.27,24191.0,34.7253,34.7518,34.6104,34.7253,24191.0
2016-12-09 13:00:00,39.27,39.32,39.18,39.21,32848.0,34.7253,34.7695,34.6457,34.6723,32848.0
2016-12-09 13:30:00,39.21,39.27,39.17,39.27,55278.0,34.6723,34.7253,34.6369,34.7253,55278.0
2016-12-09 14:00:00,39.27,39.32,39.2,39.25,64549.0,34.7253,34.7695,34.6634,34.7076,64549.0
2016-12-09 14:30:00,39.26,39.31,39.21,39.23,104423.0,34.7165,34.7607,34.6723,34.6899,104423.0
2016-12-09 15:00:00,39.24,39.38,39.23,39.32,106264.0,34.6988,34.8226,34.6899,34.7695,106264.0
2016-12-09 15:30:00,39.33,39.47,39.28,39.45,171484.0,34.7784,34.9022,34.7341,34.8845,171484.0
2016-12-12 09:30:00,39.16,39.28,38.87,39.22,49357.0,34.628,34.7341,34.3716,34.6811,49357.0
2016-12-12 10:00:00,39.22,39.31,39.19,39.21,31569.0,34.6811,34.7607,34.6546,34.6723,31569.0
2016-12-12 10:30:00,39.21,39.28,39.17,39.25,23985.0,34.6723,34.7341,34.6369,34.7076,23985.0
2016-12-12 11:00:00,39.26,39.41,39.26,39.38,28121.0,34.7165,34.8491,34.7165,34.8226,28121.0
2016-12-12 11:30:00,39.38,39.38,39.25,39.28,39309.0,34.8226,34.8226,34.7076,34.7341,39309.0
2016-12-12 12:00:00,39.26,39.39,39.21,39.39,19235.0,34.7165,34.8314,34.6723,34.8314,19235.0
2016-12-12 12:30:00,39.39,39.44,39.33,39.33,15707.0,34.8314,34.8756,34.7784,34.7784,15707.0
2016-12-12 13:00:00,39.34,39.4,39.33,39.36,20438.0,34.7872,34.8403,34.7784,34.8049,20438.0
2016-12-12 13:30:00,39.36,39.36,39.25,39.29,31101.0,34.8049,34.8049,34.7076,34.743,31101.0
2016-12-12 14:00:00,39.29,39.41,39.26,39.4,39484.0,34.743,34.8491,34.7165,34.8403,39484.0
2016-12-12 14:30:00,39.4,39.41,39.34,39.37,135168.0,34.8403,34.8491,34.7872,34.8137,135168.0
2016-12-12 15:00:00,39.36,39.37,39.3,39.32,39145.0,34.8049,34.8137,34.7518,34.7695,39145.0
2016-12-12 15:30:00,39.33,39.34,39.26,39.32,129293.0,34.7784,34.7872,34.7165,34.7695,129293.0
2016-12-13 09:30:00,39.4,39.62,39.17,39.19,85369.0,34.8403,35.0348,34.6369,34.6546,85369.0
2016-12-13 10:00:00,39.19,39.2,38.89,38.94,226243.0,34.6546,34.6634,34.3893,34.4335,226243.0
2016-12-13 10:30:00,38.95,39.02,38.8,38.98,175605.0,34.4423,34.5042,34.3097,34.4689,175605.0
2016-12-13 11:00:00,39.0,39.28,38.94,39.21,65107.0,34.4866,34.7341,34.4335,34.6723,65107.0
2016-12-13 11:30:00,39.19,39.48,39.12,39.46,24153.0,34.6546,34.911,34.5927,34.8933,24153.0
2016-12-13 12:00:00,39.46,39.58,39.46,39.5,26513.0,34.8933,34.9994,34.8933,34.9287,26513.0
2016-12-13 12:30:00,39.51,39.55,39.33,39.34,44326.0,34.9375,34.9729,34.7784,34.7872,44326.0
2016-12-13 13:00:00,39.35,39.47,39.34,39.4,51648.0,34.796,34.9022,34.7872,34.8403,51648.0
2016-12-13 13:30:00,39.4,39.41,39.28,39.31,26574.0,34.8403,34.8491,34.7341,34.7607,26574.0
2016-12-13 14:00:00,39.31,39.31,39.21,39.24,33064.0,34.7607,34.7607,34.6723,34.6988,33064.0
2016-12-13 14:30:00,39.25,39.37,39.24,39.35,148360.0,34.7076,34.8137,34.6988,34.796,148360.0
2016-12-13 15:00:00,39.34,39.35,39.26,39.29,53120.0,34.7872,34.796,34.7165,34.743,53120.0
2016-12-13 15:30:00,39.3,39.34,39.26,39.34,150081.0,34.7518,34.7872,34.7165,34.7872,150081.0
2016-12-14 09:30:00,39.54,39.75,39.18,39.19,21434.0,34.9641,35.1498,34.6457,34.6546,21434.0
2016-12-14 10:00:00,39.16,39.27,39.1,39.25,17305.0,34.628,34.7253,34.575,34.7076,17305.0
2016-12-14 10:30:00,39.25,39.25,39.18,39.23,15908.0,34.7076,34.7076,34.6457,34.6899,15908.0
2016-12-14 11:00:00,39.23,39.45,39.19,39.41,17102.0,34.6899,34.8845,34.6546,34.8491,17102.0
2016-12-14 11:30:00,39.4,39.42,39.23,39.24,93400.0,34.8403,34.8579,34.6899,34.6988,93400.0
2016-12-14 12:00:00,39.23,39.26,39.18,39.23,16846.0,34.6899,34.7165,34.6457,34.6899,16846.0
2016-12-14 12:30:00,39.24,39.28,39.19,39.26,26291.0,34.6988,34.7341,34.6546,34.7165,26291.0
2016-12-14 13:00:00,39.26,39.29,39.17,39.2,25740.0,34.7165,34.743,34.6369,34.6634,25740.0
2016-12-14 13:30:00,39.2,39.25,39.18,39.24,26321.0,34.6634,34.7076,34.6457,34.6988,26321.0
2016-12-14 14:00:00,39.26,39.32,39.02,39.02,58125.0,34.7165,34.7695,34.5042,34.5042,58125.0
2016-12-14 14:30:00,39.05,39.17,39.03,39.04,45177.0,34.5308,34.6369,34.5131,34.5219,45177.0
2016-12-14 15:00:00,39.06,39.13,38.95,39.11,82792.0,34.5396,34.6015,34.4423,34.5838,82792.0
2016-12-14 15:30:00,39.11,39.25,39.11,39.17,343665.0,34.5838,34.7076,34.5838,34.6369,343665.0
2016-12-15 09:30:00,39.28,39.41,38.97,39.41,42726.0,34.7341,34.8491,34.46,34.8491,42726.0
2016-12-15 10:00:00,39.42,39.54,39.38,39.41,18925.0,34.8579,34.9641,34.8226,34.8491,18925.0
2016-12-15 10:30:00,39.44,39.46,39.3,39.41,24935.0,34.8756,34.8933,34.7518,34.8491,24935.0
2016-12-15 11:00:00,39.42,39.51,39.33,39.38,17864.0,34.8579,34.9375,34.7784,34.8226,17864.0
2016-12-15 11:30:00,39.35,39.39,39.28,39.36,15190.0,34.796,34.8314,34.7341,34.8049,15190.0
2016-12-15 12:00:00,39.38,39.41,39.33,39.36,13441.0,34.8226,34.8491,34.7784,34.8049,13441.0
2016-12-15 12:30:00,39.35,39.37,39.14,39.16,14969.0,34.796,34.8137,34.6104,34.628,14969.0
2016-12-15 13:00:00,39.16,39.25,39.15,39.21,9936.0,34.628,34.7076,34.6192,34.6723,9936.0
2016-12-15 13:30:00,39.21,39.25,39.03,39.04,9653.0,34.6723,34.7076,34.5131,34.5219,9653.0
2016-12-15 14:00:00,39.03,39.08,39.01,39.05,17422.0,34.5131,34.5573,34.4954,34.5308,17422.0
2016-12-15 14:30:00,39.04,39.06,38.92,38.92,24660.0,34.5219,34.5396,34.4158,34.4158,24660.0
2016-12-15 15:00:00,38.91,38.95,38.86,38.9,22492.0,34.407,34.4423,34.3628,34.3981,22492.0
2016-12-15 15:30:00,38.9,38.98,38.84,38.93,144028.0,34.3981,34.4689,34.3451,34.4247,144028.0
2016-12-16 09:30:00,38.81,39.01,38.57,38.77,219905.0,34.3185,34.4954,34.1063,34.2832,219905.0
2016-12-16 10:00:00,38.77,39.38,38.77,39.36,45794.0,34.2832,34.8226,34.2832,34.8049,45794.0
2016-12-16 10:30:00,39.37,39.42,39.15,39.2,36388.0,34.8137,34.8579,34.6192,34.6634,36388.0
2016-12-16 11:00:00,39.19,39.25,38.97,38.97,32242.0,34.6546,34.7076,34.46,34.46,32242.0
2016-12-16 11:30:00,38.97,39.03,38.88,38.98,44733.0,34.46,34.5131,34.3804,34.4689,44733.0
2016-12-16 12:00:00,38.99,39.01,38.92,38.98,21120.0,34.4777,34.4954,34.4158,34.4689,21120.0
2016-12-16 12:30:00,38.98,39.0,38.89,38.93,17945.0,34.4689,34.4866,34.3893,34.4247,17945.0
2016-12-16 13:00:00,38.93,38.94,38.8,38.87,18409.0,34.4247,34.4335,34.3097,34.3716,18409.0
2016-12-16 13:30:00,38.88,38.9,38.79,38.86,20453.0,34.3804,34.3981,34.3009,34.3628,20453.0
2016-12-16 14:00:00,38.86,38.9,38.77,38.79,32712.0,34.3628,34.3981,34.2832,34.3009,32712.0
2016-12-16 14:30:00,38.79,38.86,38.75,38.83,37323.0,34.3009,34.3628,34.2655,34.3362,37323.0
2016-12-16 15:00:00,38.82,38.87,38.79,38.85,42377.0,34.3274,34.3716,34.3009,34.3539,42377.0
2016-12-16 15:30:00,38.84,38.87,38.74,38.84,180164.0,34.3451,34.3716,34.2566,34.3451,180164.0
2016-12-19 09:30:00,38.98,39.18,38.92,39.12,39528.0,34.4689,34.6457,34.4158,34.5927,39528.0
2016-12-19 10:00:00,39.1,39.12,38.74,38.87,30666.0,34.575,34.5927,34.2566,34.3716,30666.0
2016-12-19 10:30:00,38.87,39.04,38.87,38.99,86773.0,34.3716,34.5219,34.3716,34.4777,86773.0
2016-12-19 11:00:00,39.0,39.04,38.89,38.9,31090.0,34.4866,34.5219,34.3893,34.3981,31090.0
2016-12-19 11:30:00,38.92,38.98,38.87,38.95,58595.0,34.4158,34.4689,34.3716,34.4423,58595.0
2016-12-19 12:00:00,38.94,39.04,38.9,39.02,11959.0,34.4335,34.5219,34.3981,34.5042,11959.0
2016-12-19 12:30:00,39.02,39.04,38.95,38.97,7714.0,34.5042,34.5219,34.4423,34.46,7714.0
2016-12-19 13:00:00,38.98,39.02,38.96,38.98,10524.0,34.4689,34.5042,34.4512,34.4689,10524.0
2016-12-19 13:30:00,39.0,39.02,38.93,39.0,24922.0,34.4866,34.5042,34.4247,34.4866,24922.0
2016-12-19 14:00:00,39.01,39.02,38.96,38.98,97403.0,34.4954,34.5042,34.4512,34.4689,97403.0
2016-12-19 14:30:00,38.96,38.97,38.89,38.94,26444.0,34.4512,34.46,34.3893,34.4335,26444.0
2016-12-19 15:00:00,38.93,38.96,38.88,38.91,29862.0,34.4247,34.4512,34.3804,34.407,29862.0
2016-12-19 15:30:00,38.92,39.0,38.91,39.0,88796.0,34.4158,34.4866,34.407,34.4866,88796.0
2016-12-20 09:30:00,39.03,39.54,39.02,39.33,83014.0,34.5131,34.9641,34.5042,34.7784,83014.0
2016-12-20 10:00:00,39.35,39.44,39.34,39.41,7146.0,34.796,34.8756,34.7872,34.8491,7146.0
2016-12-20 10:30:00,39.4,39.42,39.3,39.39,14399.0,34.8403,34.8579,34.7518,34.8314,14399.0
2016-12-20 11:00:00,39.38,39.44,39.15,39.18,52048.0,34.8226,34.8756,34.6192,34.6457,52048.0
2016-12-20 11:30:00,39.22,39.26,39.17,39.21,34958.0,34.6811,34.7165,34.6369,34.6723,34958.0
2016-12-20 12:00:00,39.21,39.3,39.21,39.26,14124.0,34.6723,34.7518,34.6723,34.7165,14124.0
2016-12-20 12:30:00,39.27,39.28,39.22,39.25,16215.0,34.7253,34.7341,34.6811,34.7076,16215.0
2016-12-20 13:00:00,39.24,39.27,39.18,39.23,10136.0,34.6988,34.7253,34.6457,34.6899,10136.0
2016-12-20 13:30:00,39.23,39.26,39.18,39.25,12450.0,34.6899,34.7165,34.6457,34.7076,12450.0
2016-12-20 14:00:00,39.26,39.27,39.21,39.26,8873.0,34.7165,34.7253,34.6723,34.7165,8873.0
2016-12-20 14:30:00,39.25,39.27,39.19,39.21,10727.0,34.7076,34.7253,34.6546,34.6723,10727.0
2016-12-20 15:00:00,39.21,39.27,39.21,39.26,21557.0,34.6723,34.7253,34.6723,34.7165,21557.0
2016-12-20 15:30:00,39.26,39.4,39.26,39.4,120716.0,34.7165,34.8403,34.7165,34.8403,120716.0
2016-12-21 09:30:00,39.28,39.48,39.28,39.42,10637.0,34.7341,34.911,34.7341,34.8579,10637.0
2016-12-21 10:00:00,39.42,39.48,39.3,39.4,52443.0,34.8579,34.911,34.7518,34.8403,52443.0
2016-12-21 10:30:00,39.4,39.6,39.39,39.57,14619.0,34.8403,35.0171,34.8314,34.9906,14619.0
2016-12-21 11:00:00,39.55,39.58,39.43,39.57,45811.0,34.9729,34.9994,34.8668,34.9906,45811.0
2016-12-21 11:30:00,39.57,39.6,39.54,39.55,10175.0,34.9906,35.0171,34.9641,34.9729,10175.0
2016-12-21 12:00:00,39.53,39.6,39.49,39.5,58874.0,34.9552,35.0171,34.9198,34.9287,58874.0
2016-12-21 12:30:00,39.49,39.53,39.42,39.52,88319.0,34.9198,34.9552,34.8579,34.9464,88319.0
2016-12-21 13:00:00,39.53,39.54,39.46,39.49,24196.0,34.9552,34.9641,34.8933,34.9198,24196.0
2016-12-21 13:30:00,39.5,39.6,39.47,39.59,19232.0,34.9287,35.0171,34.9022,35.0083,19232.0
2016-12-21 14:00:00,39.58,39.61,39.5,39.5,26764.0,34.9994,35.026,34.9287,34.9287,26764.0
2016-12-21 14:30:00,39.5,39.54,39.46,39.51,30413.0,34.9287,34.9641,34.8933,34.9375,30413.0
2016-12-21 15:00:00,39.51,39.68,39.5,39.67,36532.0,34.9375,35.0879,34.9287,35.079,36532.0
2016-12-21 15:30:00,39.67,39.67,39.46,39.5,256188.0,35.079,35.079,34.8933,34.9287,256188.0
2016-12-22 09:30:00,39.41,39.41,39.02,39.18,54755.0,34.8491,34.8491,34.5042,34.6457,54755.0
2016-12-22 10:00:00,39.2,39.29,39.18,39.22,23268.0,34.6634,34.743,34.6457,34.6811,23268.0
2016-12-22 10:30:00,39.22,39.24,39.04,39.09,23530.0,34.6811,34.6988,34.5219,34.5661,23530.0
2016-12-22 11:00:00,39.09,39.1,38.89,38.94,15776.0,34.5661,34.575,34.3893,34.4335,15776.0
2016-12-22 11:30:00,38.94,38.99,38.76,38.8,23725.0,34.4335,34.4777,34.2743,34.3097,23725.0
2016-12-22 12:00:00,38.78,38.79,38.7,38.7,55160.0,34.292,34.3009,34.2213,34.2213,55160.0
2016-12-22 12:30:00,38.71,38.77,38.7,38.7,37151.0,34.2301,34.2832,34.2213,34.2213,37151.0
2016-12-22 13:00:00,38.71,38.72,38.61,38.7,17799.0,34.2301,34.239,34.1417,34.2213,17799.0
2016-12-22 13:30:00,38.71,38.73,38.69,38.7,11785.0,34.2301,34.2478,34.2124,34.2213,11785.0
2016-12-22 14:00:00,38.7,38.72,38.68,38.69,19677.0,34.2213,34.239,34.2036,34.2124,19677.0
2016-12-22 14:30:00,38.68,38.77,38.68,38.76,27994.0,34.2036,34.2832,34.2036,34.2743,27994.0
2016-12-22 15:00:00,38.76,38.79,38.72,38.75,50163.0,34.2743,34.3009,34.239,34.2655,50163.0
2016-12-22 15:30:00,38.74,38.76,38.67,38.72,138353.0,34.2566,34.2743,34.1947,34.239,138353.0
2016-12-23 09:30:00,38.62,38.71,38.49,38.59,13265.0,34.1505,34.2301,34.0356,34.124,13265.0
2016-12-23 10:00:00,38.58,38.68,38.51,38.6,86770.0,34.1152,34.2036,34.0533,34.1328,86770.0
2016-12-23 10:30:00,38.59,38.61,38.49,38.52,24361.0,34.124,34.1417,34.0356,34.0621,24361.0
2016-12-23 11:00:00,38.53,38.53,38.38,38.42,15016.0,34.0709,34.0709,33.9383,33.9737,15016.0
2016-12-23 11:30:00,38.42,38.44,38.33,38.41,13983.0,33.9737,33.9914,33.8941,33.9648,13983.0
2016-12-23 12:00:00,38.4,38.54,38.4,38.53,11844.0,33.956,34.0798,33.956,34.0709,11844.0
2016-12-23 12:30:00,38.53,38.54,38.47,38.5,12213.0,34.0709,34.0798,34.0179,34.0444,12213.0
2016-12-23 13:00:00,38.5,38.5,38.45,38.46,17364.0,34.0444,34.0444,34.0002,34.009,17364.0
2016-12-23 13:30:00,38.46,38.48,38.37,38.37,13493.0,34.009,34.0267,33.9295,33.9295,13493.0
2016-12-23 14:00:00,38.38,38.39,38.31,38.32,10503.0,33.9383,33.9471,33.8764,33.8852,10503.0
2016-12-23 14:30:00,38.32,38.36,38.3,38.33,18504.0,33.8852,33.9206,33.8676,33.8941,18504.0
2016-12-23 15:00:00,38.33,38.42,38.31,38.4,23740.0,33.8941,33.9737,33.8764,33.956,23740.0
2016-12-23 15:30:00,38.39,38.45,38.38,38.45,85558.0,33.9471,34.0002,33.9383,34.0002,85558.0
2016-12-27 09:30:00,38.44,38.69,38.33,38.67,6226.0,33.9914,34.2124,33.8941,34.1947,6226.0
2016-12-27 10:00:00,38.66,38.72,38.41,38.44,19542.0,34.1859,34.239,33.9648,33.9914,19542.0
2016-12-27 10:30:00,38.45,38.56,38.43,38.46,24191.0,34.0002,34.0975,33.9825,34.009,24191.0
2016-12-27 11:00:00,38.47,38.57,38.47,38.52,33633.0,34.0179,34.1063,34.0179,34.0621,33633.0
2016-12-27 11:30:00,38.52,38.56,38.52,38.52,18255.0,34.0621,34.0975,34.0621,34.0621,18255.0
2016-12-27 12:00:00,38.53,38.56,38.52,38.54,12259.0,34.0709,34.0975,34.0621,34.0798,12259.0
2016-12-27 12:30:00,38.55,38.57,38.52,38.56,11300.0,34.0886,34.1063,34.0621,34.0975,11300.0
2016-12-27 13:00:00,38.56,38.6,38.53,38.58,26743.0,34.0975,34.1328,34.0709,34.1152,26743.0
2016-12-27 13:30:00,38.6,38.61,38.49,38.55,24086.0,34.1328,34.1417,34.0356,34.0886,24086.0
2016-12-27 14:00:00,38.55,38.6,38.52,38.58,14126.0,34.0886,34.1328,34.0621,34.1152,14126.0
2016-12-27 14:30:00,38.59,38.64,38.53,38.54,27045.0,34.124,34.1682,34.0709,34.0798,27045.0
2016-12-27 15:00:00,38.53,38.56,38.51,38.52,16693.0,34.0709,34.0975,34.0533,34.0621,16693.0
2016-12-27 15:30:00,38.53,38.54,38.45,38.49,138742.0,34.0709,34.0798,34.0002,34.0356,138742.0
2016-12-28 09:30:00,38.46,38.58,38.33,38.44,11138.0,34.009,34.1152,33.8941,33.9914,11138.0
2016-12-28 10:00:00,38.41,38.5,38.26,38.27,21850.0,33.9648,34.0444,33.8322,33.841,21850.0
2016-12-28 10:30:00,38.26,38.41,38.25,38.41,21356.0,33.8322,33.9648,33.8234,33.9648,21356.0
2016-12-28 11:00:00,38.41,38.47,38.36,38.43,15656.0,33.9648,34.0179,33.9206,33.9825,15656.0
2016-12-28 11:30:00,38.4,38.44,38.34,38.42,53155.0,33.956,33.9914,33.9029,33.9737,53155.0
2016-12-28 12:00:00,38.41,38.41,38.31,38.33,24806.0,33.9648,33.9648,33.8764,33.8941,24806.0
2016-12-28 12:30:00,38.35,38.41,38.33,38.4,33244.0,33.9118,33.9648,33.8941,33.956,33244.0
2016-12-28 13:00:00,38.4,38.5,38.37,38.5,22846.0,33.956,34.0444,33.9295,34.0444,22846.0
2016-12-28 13:30:00,38.5,38.53,38.45,38.45,9687.0,34.0444,34.0709,34.0002,34.0002,9687.0
2016-12-28 14:00:00,38.45,38.48,38.39,38.45,18622.0,34.0002,34.0267,33.9471,34.0002,18622.0
2016-12-28 14:30:00,38.45,38.46,38.39,38.41,12634.0,34.0002,34.009,33.9471,33.9648,12634.0
2016-12-28 15:00:00,38.41,38.44,38.39,38.41,20702.0,33.9648,33.9914,33.9471,33.9648,20702.0
2016-12-28 15:30:00,38.4,38.45,38.37,38.44,67051.0,33.956,34.0002,33.9295,33.9914,67051.0
2016-12-29 09:30:00,38.51,38.68,38.29,38.46,16307.0,34.0533,34.2036,33.8587,34.009,16307.0
2016-12-29 10:00:00,38.44,38.49,38.37,38.38,11976.0,33.9914,34.0356,33.9295,33.9383,11976.0
2016-12-29 10:30:00,38.36,38.41,38.34,38.38,16665.0,33.9206,33.9648,33.9029,33.9383,16665.0
2016-12-29 11:00:00,38.39,38.41,38.33,38.34,10494.0,33.9471,33.9648,33.8941,33.9029,10494.0
2016-12-29 11:30:00,38.33,38.37,38.26,38.26,10480.0,33.8941,33.9295,33.8322,33.8322,10480.0
2016-12-29 12:00:00,38.26,38.32,38.25,38.32,7601.0,33.8322,33.8852,33.8234,33.8852,7601.0
2016-12-29 12:30:00,38.31,38.33,38.24,38.24,7982.0,33.8764,33.8941,33.8145,33.8145,7982.0
2016-12-29 13:00:00,38.24,38.25,38.13,38.13,10089.0,33.8145,33.8234,33.7172,33.7172,10089.0
2016-12-29 13:30:00,38.12,38.14,38.02,38.03,19489.0,33.7084,33.7261,33.62,33.6288,19489.0
2016-12-29 14:00:00,38.04,38.11,38.04,38.05,14624.0,33.6377,33.6996,33.6377,33.6465,14624.0
2016-12-29 14:30:00,38.05,38.31,38.04,38.3,36954.0,33.6465,33.8764,33.6377,33.8676,36954.0
2016-12-29 15:00:00,38.3,38.35,38.26,38.33,37198.0,33.8676,33.9118,33.8322,33.8941,37198.0
2016-12-29 15:30:00,38.32,38.47,38.32,38.45,114321.0,33.8852,34.0179,33.8852,34.0002,114321.0
2016-12-30 09:30:00,38.47,38.47,38.0,38.19,21705.0,34.0179,34.0179,33.6023,33.7703,21705.0
2016-12-30 10:00:00,38.17,38.32,38.15,38.3,23857.0,33.7526,33.8852,33.7349,33.8676,23857.0
2016-12-30 10:30:00,38.29,38.4,38.28,38.37,24713.0,33.8587,33.956,33.8499,33.9295,24713.0
2016-12-30 11:00:00,38.36,38.46,38.34,38.43,26348.0,33.9206,34.009,33.9029,33.9825,26348.0
2016-12-30 11:30:00,38.43,38.48,38.41,38.47,13452.0,33.9825,34.0267,33.9648,34.0179,13452.0
2016-12-30 12:00:00,38.46,38.51,38.35,38.35,17740.0,34.009,34.0533,33.9118,33.9118,17740.0
2016-12-30 12:30:00,38.35,38.4,38.33,38.4,14465.0,33.9118,33.956,33.8941,33.956,14465.0
2016-12-30 13:00:00,38.4,38.46,38.39,38.43,12639.0,33.956,34.009,33.9471,33.9825,12639.0
2016-12-30 13:30:00,38.43,38.45,38.39,38.44,16081.0,33.9825,34.0002,33.9471,33.9914,16081.0
2016-12-30 14:00:00,38.43,38.49,38.42,38.45,32426.0,33.9825,34.0356,33.9737,34.0002,32426.0
2016-12-30 14:30:00,38.45,38.46,38.33,38.35,30457.0,34.0002,34.009,33.8941,33.9118,30457.0
2016-12-30 15:00:00,38.36,38.41,38.33,38.35,26990.0,33.9206,33.9648,33.8941,33.9118,26990.0
2016-12-30 15:30:00,38.35,38.4,38.28,38.37,120741.0,33.9118,33.956,33.8499,33.9295,120741.0
2017-01-03 09:30:00,38.74,38.8,38.54,38.69,21634.0,34.2566,34.3097,34.0798,34.2124,21634.0
2017-01-03 10:00:00,38.7,39.01,38.69,38.91,61313.0,34.2213,34.4954,34.2124,34.407,61313.0
2017-01-03 10:30:00,38.9,38.91,38.67,38.71,36955.0,34.3981,34.407,34.1947,34.2301,36955.0
2017-01-03 11:00:00,38.7,39.03,38.68,39.0,31077.0,34.2213,34.5131,34.2036,34.4866,31077.0
2017-01-03 11:30:00,39.01,39.11,38.98,39.02,37329.0,34.4954,34.5838,34.4689,34.5042,37329.0
2017-01-03 12:00:00,39.02,39.11,39.0,39.04,48508.0,34.5042,34.5838,34.4866,34.5219,48508.0
2017-01-03 12:30:00,39.02,39.07,38.84,38.9,33704.0,34.5042,34.5485,34.3451,34.3981,33704.0
2017-01-03 13:00:00,38.91,39.06,38.89,39.05,31867.0,34.407,34.5396,34.3893,34.5308,31867.0
2017-01-03 13:30:00,39.04,39.07,38.96,38.96,23544.0,34.5219,34.5485,34.4512,34.4512,23544.0
2017-01-03 14:00:00,38.96,39.07,38.96,39.04,28196.0,34.4512,34.5485,34.4512,34.5219,28196.0
2017-01-03 14:30:00,39.04,39.12,39.03,39.12,40794.0,34.5219,34.5927,34.5131,34.5927,40794.0
2017-01-03 15:00:00,39.13,39.38,39.13,39.36,116170.0,34.6015,34.8226,34.6015,34.8049,116170.0
2017-01-03 15:30:00,39.36,39.54,39.3,39.52,206935.0,34.8049,34.9641,34.7518,34.9464,206935.0
2017-01-04 09:30:00,39.39,39.68,39.17,39.46,77587.0,34.8314,35.0879,34.6369,34.8933,77587.0
2017-01-04 10:00:00,39.46,39.79,39.45,39.74,32129.0,34.8933,35.1851,34.8845,35.1409,32129.0
2017-01-04 10:30:00,39.74,39.85,39.71,39.8,23346.0,35.1409,35.2382,35.1144,35.194,23346.0
2017-01-04 11:00:00,39.8,39.89,39.63,39.72,43389.0,35.194,35.2736,35.0436,35.1232,43389.0
2017-01-04 11:30:00,39.73,39.83,39.69,39.76,21130.0,35.1321,35.2205,35.0967,35.1586,21130.0
2017-01-04 12:00:00,39.76,39.82,39.74,39.8,21840.0,35.1586,35.2117,35.1409,35.194,21840.0
2017-01-04 12:30:00,39.81,39.82,39.76,39.8,19829.0,35.2028,35.2117,35.1586,35.194,19829.0
2017-01-04 13:00:00,39.8,39.81,39.63,39.65,23252.0,35.194,35.2028,35.0436,35.0613,23252.0
2017-01-04 13:30:00,39.65,39.71,39.64,39.68,33188.0,35.0613,35.1144,35.0525,35.0879,33188.0
2017-01-04 14:00:00,39.66,39.75,39.6,39.71,37324.0,35.0702,35.1498,35.0171,35.1144,37324.0
2017-01-04 14:30:00,39.7,39.73,39.62,39.7,46058.0,35.1055,35.1321,35.0348,35.1055,46058.0
2017-01-04 15:00:00,39.71,39.86,39.71,39.86,35124.0,35.1144,35.247,35.1144,35.247,35124.0
2017-01-04 15:30:00,39.85,39.88,39.75,39.76,156030.0,35.2382,35.2647,35.1498,35.1586,156030.0
2017-01-05 09:30:00,39.64,40.0,39.59,39.97,26652.0,35.0525,35.3708,35.0083,35.3443,26652.0
2017-01-05 10:00:00,39.95,40.27,39.94,40.27,42643.0,35.3266,35.6096,35.3178,35.6096,42643.0
2017-01-05 10:30:00,40.26,40.38,40.23,40.37,51444.0,35.6007,35.7068,35.5742,35.698,51444.0
2017-01-05 11:00:00,40.36,40.43,40.35,40.38,62319.0,35.6892,35.7511,35.6803,35.7068,62319.0
2017-01-05 11:30:00,40.38,40.52,40.37,40.48,62904.0,35.7068,35.8306,35.698,35.7953,62904.0
2017-01-05 12:00:00,40.49,40.54,40.44,40.53,44036.0,35.8041,35.8483,35.7599,35.8395,44036.0
2017-01-05 12:30:00,40.53,40.64,40.51,40.64,29360.0,35.8395,35.9368,35.8218,35.9368,29360.0
2017-01-05 13:00:00,40.64,40.7,40.6,40.64,27851.0,35.9368,35.9898,35.9014,35.9368,27851.0
2017-01-05 13:30:00,40.64,40.76,40.61,40.72,53708.0,35.9368,36.0429,35.9102,36.0075,53708.0
2017-01-05 14:00:00,40.71,40.83,40.71,40.75,96487.0,35.9987,36.1048,35.9987,36.034,96487.0
2017-01-05 14:30:00,40.75,40.82,40.72,40.78,47929.0,36.034,36.0959,36.0075,36.0606,47929.0
2017-01-05 15:00:00,40.77,40.84,40.75,40.82,62939.0,36.0517,36.1136,36.034,36.0959,62939.0
2017-01-05 15:30:00,40.82,40.85,40.75,40.81,185169.0,36.0959,36.1225,36.034,36.0871,185169.0
2017-01-06 09:30:00,41.0,41.0,40.39,40.62,20680.0,36.2551,36.2551,35.7157,35.9191,20680.0
2017-01-06 10:00:00,40.65,40.65,40.39,40.48,24388.0,35.9456,35.9456,35.7157,35.7953,24388.0
2017-01-06 10:30:00,40.49,40.57,40.45,40.52,21951.0,35.8041,35.8749,35.7687,35.8306,21951.0
2017-01-06 11:00:00,40.53,40.53,40.42,40.5,25399.0,35.8395,35.8395,35.7422,35.813,25399.0
2017-01-06 11:30:00,40.49,40.68,40.49,40.65,17751.0,35.8041,35.9721,35.8041,35.9456,17751.0
2017-01-06 12:00:00,40.65,40.65,40.53,40.6,33049.0,35.9456,35.9456,35.8395,35.9014,33049.0
2017-01-06 12:30:00,40.6,40.71,40.56,40.7,54685.0,35.9014,35.9987,35.866,35.9898,54685.0
2017-01-06 13:00:00,40.7,40.71,40.55,40.56,31445.0,35.9898,35.9987,35.8572,35.866,31445.0
2017-01-06 13:30:00,40.56,40.6,40.51,40.51,19723.0,35.866,35.9014,35.8218,35.8218,19723.0
2017-01-06 14:00:00,40.52,40.64,40.52,40.57,23887.0,35.8306,35.9368,35.8306,35.8749,23887.0
2017-01-06 14:30:00,40.58,40.61,40.53,40.56,31052.0,35.8837,35.9102,35.8395,35.866,31052.0
2017-01-06 15:00:00,40.55,40.57,40.49,40.49,41670.0,35.8572,35.8749,35.8041,35.8041,41670.0
2017-01-06 15:30:00,40.48,40.49,40.35,40.36,112995.0,35.7953,35.8041,35.6803,35.6892,112995.0
2017-01-09 09:30:00,40.2,40.37,39.92,40.02,15158.0,35.5477,35.698,35.3001,35.3885,15158.0
2017-01-09 10:00:00,40.01,40.01,39.88,39.93,28505.0,35.3797,35.3797,35.2647,35.3089,28505.0
2017-01-09 10:30:00,39.92,40.07,39.82,40.05,23347.0,35.3001,35.4327,35.2117,35.415,23347.0
2017-01-09 11:00:00,40.05,40.19,39.96,40.13,31001.0,35.415,35.5388,35.3355,35.4858,31001.0
2017-01-09 11:30:00,40.14,40.19,40.02,40.12,29130.0,35.4946,35.5388,35.3885,35.4769,29130.0
2017-01-09 12:00:00,40.13,40.23,40.11,40.2,25955.0,35.4858,35.5742,35.4681,35.5477,25955.0
2017-01-09 12:30:00,40.2,40.2,40.07,40.17,26893.0,35.5477,35.5477,35.4327,35.5212,26893.0
2017-01-09 13:00:00,40.17,40.21,40.04,40.08,21572.0,35.5212,35.5565,35.4062,35.4416,21572.0
2017-01-09 13:30:00,40.09,40.1,39.99,40.01,20604.0,35.4504,35.4593,35.362,35.3797,20604.0
2017-01-09 14:00:00,40.02,40.07,39.96,40.06,27769.0,35.3885,35.4327,35.3355,35.4239,27769.0
2017-01-09 14:30:00,40.06,40.06,39.97,40.0,32494.0,35.4239,35.4239,35.3443,35.3708,32494.0
2017-01-09 15:00:00,40.0,40.13,39.97,40.06,73852.0,35.3708,35.4858,35.3443,35.4239,73852.0
2017-01-09 15:30:00,40.06,40.06,39.92,39.95,169452.0,35.4239,35.4239,35.3001,35.3266,169452.0
2017-01-10 09:30:00,39.75,39.75,39.58,39.64,49245.0,35.1498,35.1498,34.9994,35.0525,49245.0
2017-01-10 10:00:00,39.65,39.77,39.61,39.77,35599.0,35.0613,35.1674,35.026,35.1674,35599.0
2017-01-10 10:30:00,39.77,39.84,39.69,39.78,41891.0,35.1674,35.2293,35.0967,35.1763,41891.0
2017-01-10 11:00:00,39.77,39.84,39.52,39.52,145903.0,35.1674,35.2293,34.9464,34.9464,145903.0
2017-01-10 11:30:00,39.53,39.53,39.31,39.33,80522.0,34.9552,34.9552,34.7607,34.7784,80522.0
2017-01-10 12:00:00,39.33,39.37,39.16,39.19,140897.0,34.7784,34.8137,34.628,34.6546,140897.0
2017-01-10 12:30:00,39.19,39.27,39.09,39.11,44352.0,34.6546,34.7253,34.5661,34.5838,44352.0
2017-01-10 13:00:00,39.11,39.15,39.05,39.06,42136.0,34.5838,34.6192,34.5308,34.5396,42136.0
2017-01-10 13:30:00,39.05,39.1,38.91,38.92,64842.0,34.5308,34.575,34.407,34.4158,64842.0
2017-01-10 14:00:00,38.92,38.93,38.77,38.86,77087.0,34.4158,34.4247,34.2832,34.3628,77087.0
2017-01-10 14:30:00,38.86,38.91,38.79,38.9,98095.0,34.3628,34.407,34.3009,34.3981,98095.0
2017-01-10 15:00:00,38.9,39.05,38.9,39.02,96411.0,34.3981,34.5308,34.3981,34.5042,96411.0
2017-01-10 15:30:00,39.01,39.07,38.92,39.01,233031.0,34.4954,34.5485,34.4158,34.4954,233031.0
2017-01-11 09:30:00,39.12,39.17,38.81,39.07,43189.0,34.5927,34.6369,34.3185,34.5485,43189.0
2017-01-11 10:00:00,39.07,39.21,39.07,39.15,27413.0,34.5485,34.6723,34.5485,34.6192,27413.0
2017-01-11 10:30:00,39.15,39.33,39.15,39.24,29087.0,34.6192,34.7784,34.6192,34.6988,29087.0
2017-01-11 11:00:00,39.25,39.41,39.23,39.3,27923.0,34.7076,34.8491,34.6899,34.7518,27923.0
2017-01-11 11:30:00,39.3,39.52,39.21,39.52,28760.0,34.7518,34.9464,34.6723,34.9464,28760.0
2017-01-11 12:00:00,39.52,39.56,39.46,39.53,19866.0,34.9464,34.9817,34.8933,34.9552,19866.0
2017-01-11 12:30:00,39.55,39.6,39.52,39.59,24451.0,34.9729,35.0171,34.9464,35.0083,24451.0
2017-01-11 13:00:00,39.59,39.6,39.5,39.57,23605.0,35.0083,35.0171,34.9287,34.9906,23605.0
2017-01-11 13:30:00,39.57,39.6,39.54,39.54,27029.0,34.9906,35.0171,34.9641,34.9641,27029.0
2017-01-11 14:00:00,39.55,39.67,39.54,39.65,39321.0,34.9729,35.079,34.9641,35.0613,39321.0
2017-01-11 14:30:00,39.65,39.68,39.56,39.66,27639.0,35.0613,35.0879,34.9817,35.0702,27639.0
2017-01-11 15:00:00,39.65,39.7,39.6,39.61,33380.0,35.0613,35.1055,35.0171,35.026,33380.0
2017-01-11 15:30:00,39.6,39.78,39.6,39.75,167354.0,35.0171,35.1763,35.0171,35.1498,167354.0
2017-01-12 09:30:00,39.46,39.56,39.39,39.52,26364.0,34.8933,34.9817,34.8314,34.9464,26364.0
2017-01-12 10:00:00,39.54,39.55,39.09,39.14,35471.0,34.9641,34.9729,34.5661,34.6104,35471.0
2017-01-12 10:30:00,39.14,39.25,39.14,39.22,11812.0,34.6104,34.7076,34.6104,34.6811,11812.0
2017-01-12 11:00:00,39.18,39.19,39.09,39.13,15237.0,34.6457,34.6546,34.5661,34.6015,15237.0
2017-01-12 11:30:00,39.1,39.12,39.0,39.0,14382.0,34.575,34.5927,34.4866,34.4866,14382.0
2017-01-12 12:00:00,39.01,39.13,38.98,39.12,9863.0,34.4954,34.6015,34.4689,34.5927,9863.0
2017-01-12 12:30:00,39.11,39.12,39.04,39.07,13479.0,34.5838,34.5927,34.5219,34.5485,13479.0
2017-01-12 13:00:00,39.08,39.14,39.06,39.06,18585.0,34.5573,34.6104,34.5396,34.5396,18585.0
2017-01-12 13:30:00,39.05,39.13,39.05,39.09,20167.0,34.5308,34.6015,34.5308,34.5661,20167.0
2017-01-12 14:00:00,39.09,39.23,39.09,39.23,22584.0,34.5661,34.6899,34.5661,34.6899,22584.0
2017-01-12 14:30:00,39.23,39.32,39.23,39.26,27266.0,34.6899,34.7695,34.6899,34.7165,27266.0
2017-01-12 15:00:00,39.26,39.26,39.2,39.2,30506.0,34.7165,34.7165,34.6634,34.6634,30506.0
2017-01-12 15:30:00,39.21,39.28,39.2,39.27,88240.0,34.6723,34.7341,34.6634,34.7253,88240.0
2017-01-13 09:30:00,39.43,39.57,39.22,39.51,14140.0,34.8668,34.9906,34.6811,34.9375,14140.0
2017-01-13 10:00:00,39.53,39.58,39.37,39.56,29263.0,34.9552,34.9994,34.8137,34.9817,29263.0
2017-01-13 10:30:00,39.52,39.59,39.47,39.5,14930.0,34.9464,35.0083,34.9022,34.9287,14930.0
2017-01-13 11:00:00,39.52,39.66,39.52,39.65,13914.0,34.9464,35.0702,34.9464,35.0613,13914.0
2017-01-13 11:30:00,39.66,39.66,39.57,39.65,10797.0,35.0702,35.0702,34.9906,35.0613,10797.0
2017-01-13 12:00:00,39.66,39.67,39.6,39.62,11288.0,35.0702,35.079,35.0171,35.0348,11288.0
2017-01-13 12:30:00,39.62,39.72,39.62,39.69,14036.0,35.0348,35.1232,35.0348,35.0967,14036.0
2017-01-13 13:00:00,39.69,39.7,39.66,39.69,14700.0,35.0967,35.1055,35.0702,35.0967,14700.0
2017-01-13 13:30:00,39.69,39.7,39.63,39.69,17258.0,35.0967,35.1055,35.0436,35.0967,17258.0
2017-01-13 14:00:00,39.69,39.7,39.6,39.6,26060.0,35.0967,35.1055,35.0171,35.0171,26060.0
2017-01-13 14:30:00,39.6,39.67,39.6,39.63,19670.0,35.0171,35.079,35.0171,35.0436,19670.0
2017-01-13 15:00:00,39.62,39.65,39.6,39.64,18892.0,35.0348,35.0613,35.0171,35.0525,18892.0
2017-01-13 15:30:00,39.63,39.74,39.63,39.72,82111.0,35.0436,35.1409,35.0436,35.1232,82111.0
2017-01-17 09:30:00,39.81,39.97,39.69,39.94,31094.0,35.2028,35.3443,35.0967,35.3178,31094.0
2017-01-17 10:00:00,39.94,40.16,39.9,39.93,33307.0,35.3178,35.5123,35.2824,35.3089,33307.0
2017-01-17 10:30:00,39.9,39.94,39.81,39.88,18534.0,35.2824,35.3178,35.2028,35.2647,18534.0
2017-01-17 11:00:00,39.89,39.93,39.83,39.93,26104.0,35.2736,35.3089,35.2205,35.3089,26104.0
2017-01-17 11:30:00,39.91,40.03,39.89,40.02,12737.0,35.2912,35.3974,35.2736,35.3885,12737.0
2017-01-17 12:00:00,40.02,40.07,40.0,40.06,21893.0,35.3885,35.4327,35.3708,35.4239,21893.0
2017-01-17 12:30:00,40.05,40.07,39.96,39.97,10591.0,35.415,35.4327,35.3355,35.3443,10591.0
2017-01-17 13:00:00,39.98,40.05,39.97,39.99,13745.0,35.3531,35.415,35.3443,35.362,13745.0
2017-01-17 13:30:00,39.98,40.02,39.92,39.93,13195.0,35.3531,35.3885,35.3001,35.3089,13195.0
2017-01-17 14:00:00,39.92,39.93,39.84,39.85,15139.0,35.3001,35.3089,35.2293,35.2382,15139.0
2017-01-17 14:30:00,39.85,39.91,39.83,39.89,18745.0,35.2382,35.2912,35.2205,35.2736,18745.0
2017-01-17 15:00:00,39.89,39.92,39.84,39.91,35853.0,35.2736,35.3001,35.2293,35.2912,35853.0
2017-01-17 15:30:00,39.92,40.01,39.91,40.0,72424.0,35.3001,35.3797,35.2912,35.3708,72424.0
2017-01-18 09:30:00,39.99,40.13,39.76,40.01,29694.0,35.362,35.4858,35.1586,35.3797,29694.0
2017-01-18 10:00:00,40.02,40.2,40.01,40.19,37107.0,35.3885,35.5477,35.3797,35.5388,37107.0
2017-01-18 10:30:00,40.15,40.2,39.97,40.05,14754.0,35.5035,35.5477,35.3443,35.415,14754.0
2017-01-18 11:00:00,40.03,40.04,39.96,40.0,21298.0,35.3974,35.4062,35.3355,35.3708,21298.0
2017-01-18 11:30:00,40.0,40.01,39.95,39.95,17149.0,35.3708,35.3797,35.3266,35.3266,17149.0
2017-01-18 12:00:00,39.94,39.97,39.83,39.85,12536.0,35.3178,35.3443,35.2205,35.2382,12536.0
2017-01-18 12:30:00,39.85,39.94,39.84,39.86,13273.0,35.2382,35.3178,35.2293,35.247,13273.0
2017-01-18 13:00:00,39.85,39.86,39.75,39.76,20640.0,35.2382,35.247,35.1498,35.1586,20640.0
2017-01-18 13:30:00,39.77,39.87,39.77,39.82,15477.0,35.1674,35.2559,35.1674,35.2117,15477.0
2017-01-18 14:00:00,39.82,39.83,39.76,39.79,22990.0,35.2117,35.2205,35.1586,35.1851,22990.0
2017-01-18 14:30:00,39.79,39.8,39.7,39.78,27172.0,35.1851,35.194,35.1055,35.1763,27172.0
2017-01-18 15:00:00,39.77,39.84,39.74,39.84,27674.0,35.1674,35.2293,35.1409,35.2293,27674.0
2017-01-18 15:30:00,39.83,39.89,39.83,39.86,61080.0,35.2205,35.2736,35.2205,35.247,61080.0
2017-01-19 09:30:00,39.97,40.17,39.8,39.84,14120.0,35.3443,35.5212,35.194,35.2293,14120.0
2017-01-19 10:00:00,39.82,39.86,39.63,39.63,13385.0,35.2117,35.247,35.0436,35.0436,13385.0
2017-01-19 10:30:00,39.62,39.75,39.62,39.71,16624.0,35.0348,35.1498,35.0348,35.1144,16624.0
2017-01-19 11:00:00,39.7,39.76,39.62,39.72,15590.0,35.1055,35.1586,35.0348,35.1232,15590.0
2017-01-19 11:30:00,39.7,39.87,39.68,39.87,6411.0,35.1055,35.2559,35.0879,35.2559,6411.0
2017-01-19 12:00:00,39.88,39.89,39.83,39.84,6876.0,35.2647,35.2736,35.2205,35.2293,6876.0
2017-01-19 12:30:00,39.85,39.87,39.79,39.8,14941.0,35.2382,35.2559,35.1851,35.194,14941.0
2017-01-19 13:00:00,39.8,39.82,39.64,39.67,12164.0,35.194,35.2117,35.0525,35.079,12164.0
2017-01-19 13:30:00,39.66,39.69,39.62,39.67,23420.0,35.0702,35.0967,35.0348,35.079,23420.0
2017-01-19 14:00:00,39.67,39.7,39.6,39.7,11083.0,35.079,35.1055,35.0171,35.1055,11083.0
2017-01-19 14:30:00,39.71,39.76,39.7,39.7,19149.0,35.1144,35.1586,35.1055,35.1055,19149.0
2017-01-19 15:00:00,39.7,39.77,39.66,39.76,20052.0,35.1055,35.1674,35.0702,35.1586,20052.0
2017-01-19 15:30:00,39.76,39.81,39.72,39.76,48617.0,35.1586,35.2028,35.1232,35.1586,48617.0
2017-01-20 09:30:00,39.97,40.1,39.86,39.96,27275.0,35.3443,35.4593,35.247,35.3355,27275.0
2017-01-20 10:00:00,39.96,40.07,39.92,40.01,10269.0,35.3355,35.4327,35.3001,35.3797,10269.0
2017-01-20 10:30:00,40.04,40.1,40.01,40.04,8753.0,35.4062,35.4593,35.3797,35.4062,8753.0
2017-01-20 11:00:00,40.03,40.1,40.0,40.0,18059.0,35.3974,35.4593,35.3708,35.3708,18059.0
2017-01-20 11:30:00,40.01,40.08,40.01,40.02,6669.0,35.3797,35.4416,35.3797,35.3885,6669.0
2017-01-20 12:00:00,40.03,40.08,39.95,40.03,41336.0,35.3974,35.4416,35.3266,35.3974,41336.0
2017-01-20 12:30:00,40.04,40.08,40.01,40.02,12828.0,35.4062,35.4416,35.3797,35.3885,12828.0
2017-01-20 13:00:00,40.02,40.07,40.0,40.04,20913.0,35.3885,35.4327,35.3708,35.4062,20913.0
2017-01-20 13:30:00,40.02,40.04,39.99,39.99,18462.0,35.3885,35.4062,35.362,35.362,18462.0
2017-01-20 14:00:00,40.0,40.11,39.97,40.1,42125.0,35.3708,35.4681,35.3443,35.4593,42125.0
2017-01-20 14:30:00,40.09,40.23,40.08,40.19,22546.0,35.4504,35.5742,35.4416,35.5388,22546.0
2017-01-20 15:00:00,40.18,40.19,40.11,40.15,42051.0,35.53,35.5388,35.4681,35.5035,42051.0
2017-01-20 15:30:00,40.15,40.27,40.14,40.26,81449.0,35.5035,35.6096,35.4946,35.6007,81449.0
2017-01-23 09:30:00,39.97,40.46,39.97,40.43,27201.0,35.3443,35.7776,35.3443,35.7511,27201.0
2017-01-23 10:00:00,40.43,40.64,40.42,40.59,33379.0,35.7511,35.9368,35.7422,35.8925,33379.0
2017-01-23 10:30:00,40.57,40.57,40.49,40.5,15648.0,35.8749,35.8749,35.8041,35.813,15648.0
2017-01-23 11:00:00,40.49,40.52,40.46,40.46,32737.0,35.8041,35.8306,35.7776,35.7776,32737.0
2017-01-23 11:30:00,40.47,40.51,40.41,40.44,16586.0,35.7864,35.8218,35.7334,35.7599,16586.0
2017-01-23 12:00:00,40.43,40.51,40.37,40.51,45117.0,35.7511,35.8218,35.698,35.8218,45117.0
2017-01-23 12:30:00,40.52,40.58,40.51,40.57,7123.0,35.8306,35.8837,35.8218,35.8749,7123.0
2017-01-23 13:00:00,40.56,40.61,40.54,40.61,10155.0,35.866,35.9102,35.8483,35.9102,10155.0
2017-01-23 13:30:00,40.59,40.68,40.59,40.66,23401.0,35.8925,35.9721,35.8925,35.9544,23401.0
2017-01-23 14:00:00,40.66,40.67,40.58,40.64,32571.0,35.9544,35.9633,35.8837,35.9368,32571.0
2017-01-23 14:30:00,40.64,40.66,40.62,40.64,16874.0,35.9368,35.9544,35.9191,35.9368,16874.0
2017-01-23 15:00:00,40.64,40.75,40.64,40.74,22855.0,35.9368,36.034,35.9368,36.0252,22855.0
2017-01-23 15:30:00,40.74,40.81,40.69,40.7,68940.0,36.0252,36.0871,35.981,35.9898,68940.0
2017-01-24 09:30:00,40.86,40.99,40.72,40.79,80465.0,36.1313,36.2463,36.0075,36.0694,80465.0
2017-01-24 10:00:00,40.79,40.92,40.75,40.91,8386.0,36.0694,36.1844,36.034,36.1755,8386.0
2017-01-24 10:30:00,40.91,40.96,40.9,40.93,13607.0,36.1755,36.2197,36.1667,36.1932,13607.0
2017-01-24 11:00:00,40.95,41.13,40.95,41.12,10111.0,36.2109,36.3701,36.2109,36.3612,10111.0
2017-01-24 11:30:00,41.1,41.16,41.08,41.13,12363.0,36.3435,36.3966,36.3258,36.3701,12363.0
2017-01-24 12:00:00,41.14,41.25,41.13,41.25,9574.0,36.3789,36.4762,36.3701,36.4762,9574.0
2017-01-24 12:30:00,41.25,41.25,41.22,41.24,5203.0,36.4762,36.4762,36.4496,36.4673,5203.0
2017-01-24 13:00:00,41.23,41.32,41.22,41.31,13847.0,36.4585,36.5381,36.4496,36.5292,13847.0
2017-01-24 13:30:00,41.32,41.39,41.31,41.32,24138.0,36.5381,36.6,36.5292,36.5381,24138.0
2017-01-24 14:00:00,41.34,41.37,41.27,41.32,47082.0,36.5557,36.5823,36.4938,36.5381,47082.0
2017-01-24 14:30:00,41.32,41.34,41.22,41.23,20540.0,36.5381,36.5557,36.4496,36.4585,20540.0
2017-01-24 15:00:00,41.24,41.27,41.12,41.15,35714.0,36.4673,36.4938,36.3612,36.3877,35714.0
2017-01-24 15:30:00,41.15,41.17,41.07,41.1,111637.0,36.3877,36.4054,36.317,36.3435,111637.0
2017-01-25 09:30:00,41.28,41.48,41.14,41.44,20565.0,36.5027,36.6795,36.3789,36.6442,20565.0
2017-01-25 10:00:00,41.43,41.59,41.41,41.54,17356.0,36.6353,36.7768,36.6176,36.7326,17356.0
2017-01-25 10:30:00,41.51,41.57,41.47,41.49,16854.0,36.7061,36.7591,36.6707,36.6884,16854.0
2017-01-25 11:00:00,41.49,41.56,41.48,41.54,11940.0,36.6884,36.7503,36.6795,36.7326,11940.0
2017-01-25 11:30:00,41.53,41.54,41.49,41.52,13057.0,36.7238,36.7326,36.6884,36.7149,13057.0
2017-01-25 12:00:00,41.52,41.54,41.43,41.44,7836.0,36.7149,36.7326,36.6353,36.6442,7836.0
2017-01-25 12:30:00,41.44,41.49,41.44,41.48,8386.0,36.6442,36.6884,36.6442,36.6795,8386.0
2017-01-25 13:00:00,41.49,41.51,41.47,41.5,14166.0,36.6884,36.7061,36.6707,36.6972,14166.0
2017-01-25 13:30:00,41.51,41.62,41.51,41.61,16592.0,36.7061,36.8033,36.7061,36.7945,16592.0
2017-01-25 14:00:00,41.61,41.65,41.59,41.64,23159.0,36.7945,36.8299,36.7768,36.821,23159.0
2017-01-25 14:30:00,41.64,41.69,41.57,41.58,45401.0,36.821,36.8652,36.7591,36.768,45401.0
2017-01-25 15:00:00,41.59,41.63,41.52,41.54,43134.0,36.7768,36.8122,36.7149,36.7326,43134.0
2017-01-25 15:30:00,41.54,41.63,41.5,41.62,138854.0,36.7326,36.8122,36.6972,36.8033,138854.0
2017-01-26 09:30:00,41.5,41.92,41.42,41.92,15753.0,36.6972,37.0686,36.6265,37.0686,15753.0
2017-01-26 10:00:00,41.91,41.97,41.85,41.95,23201.0,37.0598,37.1128,37.0067,37.0952,23201.0
2017-01-26 10:30:00,41.97,42.19,41.97,42.14,19028.0,37.1128,37.3074,37.1128,37.2632,19028.0
2017-01-26 11:00:00,42.14,42.38,42.11,42.35,65513.0,37.2632,37.4754,37.2366,37.4489,65513.0
2017-01-26 11:30:00,42.34,42.51,42.32,42.42,51370.0,37.44,37.5903,37.4223,37.5108,51370.0
2017-01-26 12:00:00,42.43,42.45,42.2,42.2,25611.0,37.5196,37.5373,37.3162,37.3162,25611.0
2017-01-26 12:30:00,42.2,42.33,42.18,42.29,31353.0,37.3162,37.4312,37.2985,37.3958,31353.0
2017-01-26 13:00:00,42.29,42.31,42.19,42.21,37379.0,37.3958,37.4135,37.3074,37.3251,37379.0
2017-01-26 13:30:00,42.21,42.27,42.19,42.22,41160.0,37.3251,37.3781,37.3074,37.3339,41160.0
2017-01-26 14:00:00,42.22,42.27,42.14,42.23,30719.0,37.3339,37.3781,37.2632,37.3427,30719.0
2017-01-26 14:30:00,42.24,42.33,42.23,42.26,43881.0,37.3516,37.4312,37.3427,37.3693,43881.0
2017-01-26 15:00:00,42.26,42.31,42.17,42.18,52556.0,37.3693,37.4135,37.2897,37.2985,52556.0
2017-01-26 15:30:00,42.18,42.24,42.16,42.24,87027.0,37.2985,37.3516,37.2808,37.3516,87027.0
2017-01-27 09:30:00,42.34,42.34,41.97,42.24,23395.0,37.44,37.44,37.1128,37.3516,23395.0
2017-01-27 10:00:00,42.22,42.23,41.96,42.07,28622.0,37.3339,37.3427,37.104,37.2013,28622.0
2017-01-27 10:30:00,42.09,42.09,41.98,41.99,28254.0,37.2189,37.2189,37.1217,37.1305,28254.0
2017-01-27 11:00:00,42.0,42.05,41.97,42.01,11085.0,37.1394,37.1836,37.1128,37.1482,11085.0
2017-01-27 11:30:00,42.0,42.05,41.95,42.0,18503.0,37.1394,37.1836,37.0952,37.1394,18503.0
2017-01-27 12:00:00,42.0,42.11,41.95,42.07,13959.0,37.1394,37.2366,37.0952,37.2013,13959.0
2017-01-27 12:30:00,42.08,42.11,42.06,42.11,23368.0,37.2101,37.2366,37.1924,37.2366,23368.0
2017-01-27 13:00:00,42.12,42.26,42.12,42.24,36571.0,37.2455,37.3693,37.2455,37.3516,36571.0
2017-01-27 13:30:00,42.25,42.39,42.24,42.25,28314.0,37.3604,37.4842,37.3516,37.3604,28314.0
2017-01-27 14:00:00,42.25,42.3,42.22,42.24,25111.0,37.3604,37.4046,37.3339,37.3516,25111.0
2017-01-27 14:30:00,42.24,42.27,42.22,42.25,19941.0,37.3516,37.3781,37.3339,37.3604,19941.0
2017-01-27 15:00:00,42.25,42.25,42.09,42.09,36339.0,37.3604,37.3604,37.2189,37.2189,36339.0
2017-01-27 15:30:00,42.1,42.16,42.09,42.15,69988.0,37.2278,37.2808,37.2189,37.272,69988.0
2017-01-30 09:30:00,42.23,42.26,41.87,42.01,21838.0,37.3427,37.3693,37.0244,37.1482,21838.0
2017-01-30 10:00:00,41.96,42.03,41.79,41.93,24904.0,37.104,37.1659,36.9537,37.0775,24904.0
2017-01-30 10:30:00,41.95,42.05,41.92,41.99,25566.0,37.0952,37.1836,37.0686,37.1305,25566.0
2017-01-30 11:00:00,42.01,42.04,41.89,41.99,78719.0,37.1482,37.1747,37.0421,37.1305,78719.0
2017-01-30 11:30:00,41.98,42.0,41.91,41.98,33044.0,37.1217,37.1394,37.0598,37.1217,33044.0
2017-01-30 12:00:00,41.97,42.0,41.9,41.96,15434.0,37.1128,37.1394,37.0509,37.104,15434.0
2017-01-30 12:30:00,41.95,42.01,41.93,42.0,12714.0,37.0952,37.1482,37.0775,37.1394,12714.0
2017-01-30 13:00:00,42.02,42.13,42.0,42.09,20108.0,37.1571,37.2543,37.1394,37.2189,20108.0
2017-01-30 13:30:00,42.11,42.16,42.03,42.03,20835.0,37.2366,37.2808,37.1659,37.1659,20835.0
2017-01-30 14:00:00,42.04,42.13,42.04,42.13,18577.0,37.1747,37.2543,37.1747,37.2543,18577.0
2017-01-30 14:30:00,42.12,42.17,42.08,42.09,38353.0,37.2455,37.2897,37.2101,37.2189,38353.0
2017-01-30 15:00:00,42.1,42.15,42.05,42.1,31003.0,37.2278,37.272,37.1836,37.2278,31003.0
2017-01-30 15:30:00,42.1,42.31,42.1,42.31,135315.0,37.2278,37.4135,37.2278,37.4135,135315.0
2017-01-31 09:30:00,42.02,42.27,41.97,42.11,32239.0,37.1571,37.3781,37.1128,37.2366,32239.0
2017-01-31 10:00:00,42.1,42.11,41.98,41.99,42080.0,37.2278,37.2366,37.1217,37.1305,42080.0
2017-01-31 10:30:00,42.0,42.06,41.94,42.06,24917.0,37.1394,37.1924,37.0863,37.1924,24917.0
2017-01-31 11:00:00,42.06,42.17,42.03,42.08,40632.0,37.1924,37.2897,37.1659,37.2101,40632.0
2017-01-31 11:30:00,42.08,42.1,41.99,42.07,24424.0,37.2101,37.2278,37.1305,37.2013,24424.0
2017-01-31 12:00:00,42.08,42.24,42.05,42.22,30800.0,37.2101,37.3516,37.1836,37.3339,30800.0
2017-01-31 12:30:00,42.23,42.26,42.16,42.16,12657.0,37.3427,37.3693,37.2808,37.2808,12657.0
2017-01-31 13:00:00,42.16,42.19,42.05,42.11,39351.0,37.2808,37.3074,37.1836,37.2366,39351.0
2017-01-31 13:30:00,42.13,42.14,42.05,42.08,28009.0,37.2543,37.2632,37.1836,37.2101,28009.0
2017-01-31 14:00:00,42.08,42.24,42.08,42.23,24470.0,37.2101,37.3516,37.2101,37.3427,24470.0
2017-01-31 14:30:00,42.25,42.34,42.18,42.33,26144.0,37.3604,37.44,37.2985,37.4312,26144.0
2017-01-31 15:00:00,42.32,42.44,42.32,42.36,57828.0,37.4223,37.5284,37.4223,37.4577,57828.0
2017-01-31 15:30:00,42.37,42.51,42.37,42.5,134864.0,37.4665,37.5903,37.4665,37.5815,134864.0
2017-02-01 09:30:00,42.63,42.71,42.2,42.6,73982.0,37.6965,37.7672,37.3162,37.6699,73982.0
2017-02-01 10:00:00,42.6,42.64,42.44,42.52,56334.0,37.6699,37.7053,37.5284,37.5992,56334.0
2017-02-01 10:30:00,42.53,42.57,42.2,42.25,101825.0,37.608,37.6434,37.3162,37.3604,101825.0
2017-02-01 11:00:00,42.25,42.27,41.99,42.05,49414.0,37.3604,37.3781,37.1305,37.1836,49414.0
2017-02-01 11:30:00,42.05,42.07,41.93,42.0,33777.0,37.1836,37.2013,37.0775,37.1394,33777.0
2017-02-01 12:00:00,41.99,42.04,41.87,41.94,26945.0,37.1305,37.1747,37.0244,37.0863,26945.0
2017-02-01 12:30:00,41.96,42.01,41.93,41.95,21707.0,37.104,37.1482,37.0775,37.0952,21707.0
2017-02-01 13:00:00,41.95,42.02,41.93,41.99,36711.0,37.0952,37.1571,37.0775,37.1305,36711.0
2017-02-01 13:30:00,41.99,42.11,41.98,42.05,25839.0,37.1305,37.2366,37.1217,37.1836,25839.0
2017-02-01 14:00:00,42.04,42.19,42.04,42.16,27997.0,37.1747,37.3074,37.1747,37.2808,27997.0
2017-02-01 14:30:00,42.13,42.24,42.09,42.21,45318.0,37.2543,37.3516,37.2189,37.3251,45318.0
2017-02-01 15:00:00,42.22,42.3,42.19,42.27,41083.0,37.3339,37.4046,37.3074,37.3781,41083.0
2017-02-01 15:30:00,42.27,42.35,42.23,42.3,128023.0,37.3781,37.4489,37.3427,37.4046,128023.0
2017-02-02 09:30:00,42.42,42.51,42.0,42.19,18046.0,37.5108,37.5903,37.1394,37.3074,18046.0
2017-02-02 10:00:00,42.2,42.2,42.01,42.05,18646.0,37.3162,37.3162,37.1482,37.1836,18646.0
2017-02-02 10:30:00,42.04,42.15,42.04,42.14,22376.0,37.1747,37.272,37.1747,37.2632,22376.0
2017-02-02 11:00:00,42.13,42.22,42.11,42.18,18988.0,37.2543,37.3339,37.2366,37.2985,18988.0
2017-02-02 11:30:00,42.18,42.18,42.05,42.05,23010.0,37.2985,37.2985,37.1836,37.1836,23010.0
2017-02-02 12:00:00,42.04,42.08,42.01,42.05,26710.0,37.1747,37.2101,37.1482,37.1836,26710.0
2017-02-02 12:30:00,42.05,42.15,42.04,42.08,26657.0,37.1836,37.272,37.1747,37.2101,26657.0
2017-02-02 13:00:00,42.08,42.12,41.96,42.03,32445.0,37.2101,37.2455,37.104,37.1659,32445.0
2017-02-02 13:30:00,42.03,42.17,42.02,42.13,22660.0,37.1659,37.2897,37.1571,37.2543,22660.0
2017-02-02 14:00:00,42.14,42.14,42.07,42.1,32111.0,37.2632,37.2632,37.2013,37.2278,32111.0
2017-02-02 14:30:00,42.11,42.19,42.1,42.11,32868.0,37.2366,37.3074,37.2278,37.2366,32868.0
2017-02-02 15:00:00,42.12,42.25,42.12,42.25,48556.0,37.2455,37.3604,37.2455,37.3604,48556.0
2017-02-02 15:30:00,42.25,42.27,42.18,42.25,150442.0,37.3604,37.3781,37.2985,37.3604,150442.0
2017-02-03 09:30:00,42.46,42.65,42.37,42.38,20178.0,37.5461,37.7141,37.4665,37.4754,20178.0
2017-02-03 10:00:00,42.39,42.7,42.36,42.7,41369.0,37.4842,37.7584,37.4577,37.7584,41369.0
2017-02-03 10:30:00,42.7,42.88,42.62,42.62,29034.0,37.7584,37.9175,37.6876,37.6876,29034.0
2017-02-03 11:00:00,42.63,42.74,42.55,42.58,19528.0,37.6965,37.7937,37.6257,37.6522,19528.0
2017-02-03 11:30:00,42.59,42.63,42.5,42.56,16704.0,37.6611,37.6965,37.5815,37.6346,16704.0
2017-02-03 12:00:00,42.55,42.61,42.44,42.44,15710.0,37.6257,37.6788,37.5284,37.5284,15710.0
2017-02-03 12:30:00,42.44,42.52,42.43,42.51,16401.0,37.5284,37.5992,37.5196,37.5903,16401.0
2017-02-03 13:00:00,42.51,42.54,42.42,42.42,12165.0,37.5903,37.6169,37.5108,37.5108,12165.0
2017-02-03 13:30:00,42.43,42.52,42.42,42.48,22354.0,37.5196,37.5992,37.5108,37.5638,22354.0
2017-02-03 14:00:00,42.48,42.51,42.43,42.43,18592.0,37.5638,37.5903,37.5196,37.5196,18592.0
2017-02-03 14:30:00,42.44,42.46,42.37,42.38,17747.0,37.5284,37.5461,37.4665,37.4754,17747.0
2017-02-03 15:00:00,42.38,42.42,42.36,42.36,25132.0,37.4754,37.5108,37.4577,37.4577,25132.0
2017-02-03 15:30:00,42.37,42.43,42.33,42.37,92238.0,37.4665,37.5196,37.4312,37.4665,92238.0
2017-02-06 09:30:00,42.34,42.44,42.05,42.24,22195.0,37.44,37.5284,37.1836,37.3516,22195.0
2017-02-06 10:00:00,42.25,42.37,42.19,42.23,27386.0,37.3604,37.4665,37.3074,37.3427,27386.0
2017-02-06 10:30:00,42.22,42.31,42.18,42.28,21701.0,37.3339,37.4135,37.2985,37.387,21701.0
2017-02-06 11:00:00,42.29,42.36,42.22,42.34,55607.0,37.3958,37.4577,37.3339,37.44,55607.0
2017-02-06 11:30:00,42.34,42.39,42.3,42.35,17439.0,37.44,37.4842,37.4046,37.4489,17439.0
2017-02-06 12:00:00,42.35,42.45,42.34,42.41,12153.0,37.4489,37.5373,37.44,37.5019,12153.0
2017-02-06 12:30:00,42.42,42.42,42.26,42.35,38627.0,37.5108,37.5108,37.3693,37.4489,38627.0
2017-02-06 13:00:00,42.35,42.36,42.21,42.28,152886.0,37.4489,37.4577,37.3251,37.387,152886.0
2017-02-06 13:30:00,42.27,42.33,42.24,42.27,18820.0,37.3781,37.4312,37.3516,37.3781,18820.0
2017-02-06 14:00:00,42.28,42.31,42.24,42.29,49390.0,37.387,37.4135,37.3516,37.3958,49390.0
2017-02-06 14:30:00,42.33,42.4,42.29,42.32,22870.0,37.4312,37.4931,37.3958,37.4223,22870.0
2017-02-06 15:00:00,42.31,42.39,42.25,42.26,47402.0,37.4135,37.4842,37.3604,37.3693,47402.0
2017-02-06 15:30:00,42.26,42.34,42.26,42.31,82491.0,37.3693,37.44,37.3693,37.4135,82491.0
2017-02-07 09:30:00,42.21,42.51,42.21,42.5,103982.0,37.3251,37.5903,37.3251,37.5815,103982.0
2017-02-07 10:00:00,42.51,42.58,42.42,42.58,30852.0,37.5903,37.6522,37.5108,37.6522,30852.0
2017-02-07 10:30:00,42.57,42.6,42.5,42.57,52577.0,37.6434,37.6699,37.5815,37.6434,52577.0
2017-02-07 11:00:00,42.57,42.88,42.56,42.81,65294.0,37.6434,37.9175,37.6346,37.8556,65294.0
2017-02-07 11:30:00,42.8,42.92,42.74,42.82,40952.0,37.8468,37.9529,37.7937,37.8645,40952.0
2017-02-07 12:00:00,42.82,42.88,42.75,42.85,94049.0,37.8645,37.9175,37.8026,37.891,94049.0
2017-02-07 12:30:00,42.85,42.93,42.82,42.87,57463.0,37.891,37.9617,37.8645,37.9087,57463.0
2017-02-07 13:00:00,42.88,42.89,42.75,42.78,18080.0,37.9175,37.9264,37.8026,37.8291,18080.0
2017-02-07 13:30:00,42.78,42.81,42.75,42.8,22558.0,37.8291,37.8556,37.8026,37.8468,22558.0
2017-02-07 14:00:00,42.8,42.82,42.67,42.67,41567.0,37.8468,37.8645,37.7318,37.7318,41567.0
2017-02-07 14:30:00,42.66,42.68,42.58,42.6,26953.0,37.723,37.7407,37.6522,37.6699,26953.0
2017-02-07 15:00:00,42.6,42.65,42.45,42.48,68595.0,37.6699,37.7141,37.5373,37.5638,68595.0
2017-02-07 15:30:00,42.47,42.5,42.4,42.43,170788.0,37.555,37.5815,37.4931,37.5196,170788.0
2017-02-08 09:30:00,42.31,42.31,41.6,41.63,253169.0,37.4135,37.4135,36.7857,36.8122,253169.0
2017-02-08 10:00:00,41.64,41.76,41.51,41.69,194126.0,36.821,36.9271,36.7061,36.8652,194126.0
2017-02-08 10:30:00,41.69,41.9,41.54,41.56,219700.0,36.8652,37.0509,36.7326,36.7503,219700.0
2017-02-08 11:00:00,41.56,41.7,41.43,41.44,78652.0,36.7503,36.8741,36.6353,36.6442,78652.0
2017-02-08 11:30:00,41.43,41.49,41.24,41.29,57340.0,36.6353,36.6884,36.4673,36.5115,57340.0
2017-02-08 12:00:00,41.29,41.44,41.27,41.41,39200.0,36.5115,36.6442,36.4938,36.6176,39200.0
2017-02-08 12:30:00,41.41,41.56,41.41,41.52,81630.0,36.6176,36.7503,36.6176,36.7149,81630.0
2017-02-08 13:00:00,41.51,41.55,41.44,41.5,32684.0,36.7061,36.7414,36.6442,36.6972,32684.0
2017-02-08 13:30:00,41.51,41.65,41.49,41.65,79460.0,36.7061,36.8299,36.6884,36.8299,79460.0
2017-02-08 14:00:00,41.65,41.77,41.59,41.72,122413.0,36.8299,36.936,36.7768,36.8918,122413.0
2017-02-08 14:30:00,41.72,41.76,41.55,41.6,128905.0,36.8918,36.9271,36.7414,36.7857,128905.0
2017-02-08 15:00:00,41.6,41.73,41.57,41.73,117607.0,36.7857,36.9006,36.7591,36.9006,117607.0
2017-02-08 15:30:00,41.71,41.75,41.57,41.62,179433.0,36.8829,36.9183,36.7591,36.8033,179433.0
2017-02-09 09:30:00,41.78,42.01,41.62,41.62,47988.0,36.9448,37.1482,36.8033,36.8033,47988.0
2017-02-09 10:00:00,41.6,41.62,41.43,41.51,70652.0,36.7857,36.8033,36.6353,36.7061,70652.0
2017-02-09 10:30:00,41.54,41.65,41.45,41.62,72407.0,36.7326,36.8299,36.653,36.8033,72407.0
2017-02-09 11:00:00,41.63,41.73,41.57,41.72,101554.0,36.8122,36.9006,36.7591,36.8918,101554.0
2017-02-09 11:30:00,41.72,41.81,41.65,41.66,38272.0,36.8918,36.9714,36.8299,36.8387,38272.0
2017-02-09 12:00:00,41.66,41.81,41.65,41.78,23283.0,36.8387,36.9714,36.8299,36.9448,23283.0
2017-02-09 12:30:00,41.78,41.8,41.68,41.73,50272.0,36.9448,36.9625,36.8564,36.9006,50272.0
2017-02-09 13:00:00,41.74,41.74,41.56,41.59,98081.0,36.9095,36.9095,36.7503,36.7768,98081.0
2017-02-09 13:30:00,41.59,41.78,41.55,41.69,34403.0,36.7768,36.9448,36.7414,36.8652,34403.0
2017-02-09 14:00:00,41.71,41.76,41.68,41.72,38720.0,36.8829,36.9271,36.8564,36.8918,38720.0
2017-02-09 14:30:00,41.71,41.82,41.69,41.78,106192.0,36.8829,36.9802,36.8652,36.9448,106192.0
2017-02-09 15:00:00,41.79,41.8,41.75,41.78,36766.0,36.9537,36.9625,36.9183,36.9448,36766.0
2017-02-09 15:30:00,41.79,41.82,41.68,41.73,127450.0,36.9537,36.9802,36.8564,36.9006,127450.0
2017-02-10 09:30:00,41.97,42.14,41.5,41.58,65329.0,37.1128,37.2632,36.6972,36.768,65329.0
2017-02-10 10:00:00,41.58,41.68,41.48,41.54,69938.0,36.768,36.8564,36.6795,36.7326,69938.0
2017-02-10 10:30:00,41.54,41.67,41.53,41.62,80266.0,36.7326,36.8476,36.7238,36.8033,80266.0
2017-02-10 11:00:00,41.61,41.71,41.57,41.61,119417.0,36.7945,36.8829,36.7591,36.7945,119417.0
2017-02-10 11:30:00,41.61,41.86,41.52,41.86,147102.0,36.7945,37.0156,36.7149,37.0156,147102.0
2017-02-10 12:00:00,41.84,41.92,41.82,41.88,50353.0,36.9979,37.0686,36.9802,37.0333,50353.0
2017-02-10 12:30:00,41.89,41.96,41.84,41.86,47652.0,37.0421,37.104,36.9979,37.0156,47652.0
2017-02-10 13:00:00,41.86,42.07,41.86,42.07,57460.0,37.0156,37.2013,37.0156,37.2013,57460.0
2017-02-10 13:30:00,42.07,42.18,42.05,42.09,92120.0,37.2013,37.2985,37.1836,37.2189,92120.0
2017-02-10 14:00:00,42.08,42.18,42.06,42.15,83537.0,37.2101,37.2985,37.1924,37.272,83537.0
2017-02-10 14:30:00,42.15,42.17,42.09,42.13,62276.0,37.272,37.2897,37.2189,37.2543,62276.0
2017-02-10 15:00:00,42.13,42.16,42.05,42.07,43206.0,37.2543,37.2808,37.1836,37.2013,43206.0
2017-02-10 15:30:00,42.06,42.14,42.02,42.03,90880.0,37.1924,37.2632,37.1571,37.1659,90880.0
2017-02-13 09:30:00,42.45,42.55,42.22,42.39,68355.0,37.5373,37.6257,37.3339,37.4842,68355.0
2017-02-13 10:00:00,42.35,42.5,42.34,42.37,18022.0,37.4489,37.5815,37.44,37.4665,18022.0
2017-02-13 10:30:00,42.37,42.47,42.35,42.44,30489.0,37.4665,37.555,37.4489,37.5284,30489.0
2017-02-13 11:00:00,42.45,42.5,42.36,42.49,132891.0,37.5373,37.5815,37.4577,37.5727,132891.0
2017-02-13 11:30:00,42.49,42.54,42.44,42.51,39789.0,37.5727,37.6169,37.5284,37.5903,39789.0
2017-02-13 12:00:00,42.52,42.62,42.48,42.59,91136.0,37.5992,37.6876,37.5638,37.6611,91136.0
2017-02-13 12:30:00,42.59,42.6,42.5,42.55,62168.0,37.6611,37.6699,37.5815,37.6257,62168.0
2017-02-13 13:00:00,42.53,42.62,42.53,42.62,22764.0,37.608,37.6876,37.608,37.6876,22764.0
2017-02-13 13:30:00,42.62,42.62,42.55,42.58,33785.0,37.6876,37.6876,37.6257,37.6522,33785.0
2017-02-13 14:00:00,42.58,42.65,42.57,42.59,35729.0,37.6522,37.7141,37.6434,37.6611,35729.0
2017-02-13 14:30:00,42.59,42.66,42.57,42.65,103745.0,37.6611,37.723,37.6434,37.7141,103745.0
2017-02-13 15:00:00,42.64,42.79,42.61,42.75,173373.0,37.7053,37.8379,37.6788,37.8026,173373.0
2017-02-13 15:30:00,42.7,42.83,42.7,42.82,273430.0,37.7584,37.8733,37.7584,37.8645,273430.0
2017-02-14 09:30:00,42.57,42.72,42.38,42.59,79989.0,37.6434,37.776,37.4754,37.6611,79989.0
2017-02-14 10:00:00,42.56,42.68,42.46,42.49,48000.0,37.6346,37.7407,37.5461,37.5727,48000.0
2017-02-14 10:30:00,42.5,42.53,42.39,42.53,51372.0,37.5815,37.608,37.4842,37.608,51372.0
2017-02-14 11:00:00,42.53,42.57,42.43,42.47,84100.0,37.608,37.6434,37.5196,37.555,84100.0
2017-02-14 11:30:00,42.45,42.54,42.45,42.48,36969.0,37.5373,37.6169,37.5373,37.5638,36969.0
2017-02-14 12:00:00,42.49,42.57,42.48,42.51,33773.0,37.5727,37.6434,37.5638,37.5903,33773.0
2017-02-14 12:30:00,42.52,42.57,42.49,42.52,35216.0,37.5992,37.6434,37.5727,37.5992,35216.0
2017-02-14 13:00:00,42.5,42.5,42.4,42.43,36197.0,37.5815,37.5815,37.4931,37.5196,36197.0
2017-02-14 13:30:00,42.44,42.45,42.41,42.42,20303.0,37.5284,37.5373,37.5019,37.5108,20303.0
2017-02-14 14:00:00,42.41,42.44,42.37,42.38,55003.0,37.5019,37.5284,37.4665,37.4754,55003.0
2017-02-14 14:30:00,42.39,42.42,42.35,42.35,73067.0,37.4842,37.5108,37.4489,37.4489,73067.0
2017-02-14 15:00:00,42.36,42.38,42.29,42.32,80776.0,37.4577,37.4754,37.3958,37.4223,80776.0
2017-02-14 15:30:00,42.33,42.4,42.32,42.38,325563.0,37.4312,37.4931,37.4223,37.4754,325563.0
2017-02-15 09:30:00,42.27,42.47,42.2,42.46,65303.0,37.3781,37.555,37.3162,37.5461,65303.0
2017-02-15 10:00:00,42.47,42.67,42.42,42.6,62572.0,37.555,37.7318,37.5108,37.6699,62572.0
2017-02-15 10:30:00,42.61,42.69,42.58,42.67,50219.0,37.6788,37.7495,37.6522,37.7318,50219.0
2017-02-15 11:00:00,42.66,42.76,42.64,42.73,28389.0,37.723,37.8114,37.7053,37.7849,28389.0
2017-02-15 11:30:00,42.72,42.81,42.65,42.71,54973.0,37.776,37.8556,37.7141,37.7672,54973.0
2017-02-15 12:00:00,42.67,42.71,42.59,42.64,26034.0,37.7318,37.7672,37.6611,37.7053,26034.0
2017-02-15 12:30:00,42.62,42.67,42.61,42.64,25560.0,37.6876,37.7318,37.6788,37.7053,25560.0
2017-02-15 13:00:00,42.63,42.71,42.61,42.62,42356.0,37.6965,37.7672,37.6788,37.6876,42356.0
2017-02-15 13:30:00,42.62,42.66,42.57,42.61,20208.0,37.6876,37.723,37.6434,37.6788,20208.0
2017-02-15 14:00:00,42.61,42.65,42.55,42.56,25126.0,37.6788,37.7141,37.6257,37.6346,25126.0
2017-02-15 14:30:00,42.56,42.6,42.48,42.53,85258.0,37.6346,37.6699,37.5638,37.608,85258.0
2017-02-15 15:00:00,42.52,42.61,42.52,42.58,43930.0,37.5992,37.6788,37.5992,37.6522,43930.0
2017-02-15 15:30:00,42.57,42.67,42.57,42.66,114164.0,37.6434,37.7318,37.6434,37.723,114164.0
2017-02-16 09:30:00,42.47,42.85,42.41,42.66,77514.0,37.555,37.891,37.5019,37.723,77514.0
2017-02-16 10:00:00,42.65,42.71,42.53,42.54,76858.0,37.7141,37.7672,37.608,37.6169,76858.0
2017-02-16 10:30:00,42.56,42.6,42.43,42.44,24925.0,37.6346,37.6699,37.5196,37.5284,24925.0
2017-02-16 11:00:00,42.43,42.45,42.35,42.38,43462.0,37.5196,37.5373,37.4489,37.4754,43462.0
2017-02-16 11:30:00,42.39,42.47,42.3,42.44,32578.0,37.4842,37.555,37.4046,37.5284,32578.0
2017-02-16 12:00:00,42.43,42.48,42.43,42.47,14189.0,37.5196,37.5638,37.5196,37.555,14189.0
2017-02-16 12:30:00,42.46,42.47,42.42,42.45,11213.0,37.5461,37.555,37.5108,37.5373,11213.0
2017-02-16 13:00:00,42.44,42.48,42.39,42.39,14607.0,37.5284,37.5638,37.4842,37.4842,14607.0
2017-02-16 13:30:00,42.4,42.42,42.33,42.34,20215.0,37.4931,37.5108,37.4312,37.44,20215.0
2017-02-16 14:00:00,42.35,42.39,42.27,42.29,23329.0,37.4489,37.4842,37.3781,37.3958,23329.0
2017-02-16 14:30:00,42.29,42.31,42.23,42.24,19195.0,37.3958,37.4135,37.3427,37.3516,19195.0
2017-02-16 15:00:00,42.25,42.31,42.24,42.27,28046.0,37.3604,37.4135,37.3516,37.3781,28046.0
2017-02-16 15:30:00,42.28,42.36,42.23,42.27,125292.0,37.387,37.4577,37.3427,37.3781,125292.0
2017-02-17 09:30:00,42.15,42.43,42.08,42.33,21320.0,37.272,37.5196,37.2101,37.4312,21320.0
2017-02-17 10:00:00,42.33,42.58,42.31,42.53,24096.0,37.4312,37.6522,37.4135,37.608,24096.0
2017-02-17 10:30:00,42.52,42.56,42.48,42.48,21409.0,37.5992,37.6346,37.5638,37.5638,21409.0
2017-02-17 11:00:00,42.48,42.5,42.36,42.38,17507.0,37.5638,37.5815,37.4577,37.4754,17507.0
2017-02-17 11:30:00,42.37,42.41,42.25,42.29,16469.0,37.4665,37.5019,37.3604,37.3958,16469.0
2017-02-17 12:00:00,42.28,42.3,42.2,42.26,20412.0,37.387,37.4046,37.3162,37.3693,20412.0
2017-02-17 12:30:00,42.24,42.25,42.17,42.25,8753.0,37.3516,37.3604,37.2897,37.3604,8753.0
2017-02-17 13:00:00,42.26,42.28,42.24,42.26,6096.0,37.3693,37.387,37.3516,37.3693,6096.0
2017-02-17 13:30:00,42.27,42.28,42.23,42.25,9157.0,37.3781,37.387,37.3427,37.3604,9157.0
2017-02-17 14:00:00,42.25,42.27,42.23,42.25,10183.0,37.3604,37.3781,37.3427,37.3604,10183.0
2017-02-17 14:30:00,42.25,42.27,42.16,42.16,33621.0,37.3604,37.3781,37.2808,37.2808,33621.0
2017-02-17 15:00:00,42.17,42.43,42.16,42.41,47023.0,37.2897,37.5196,37.2808,37.5019,47023.0
2017-02-17 15:30:00,42.4,42.45,42.39,42.44,76385.0,37.4931,37.5373,37.4842,37.5284,76385.0
2017-02-21 09:30:00,42.61,42.74,42.42,42.72,21968.0,37.6788,37.7937,37.5108,37.776,21968.0
2017-02-21 10:00:00,42.75,42.86,42.71,42.71,35591.0,37.8026,37.8998,37.7672,37.7672,35591.0
2017-02-21 10:30:00,42.71,42.71,42.59,42.62,24806.0,37.7672,37.7672,37.6611,37.6876,24806.0
2017-02-21 11:00:00,42.62,42.62,42.55,42.57,21368.0,37.6876,37.6876,37.6257,37.6434,21368.0
2017-02-21 11:30:00,42.57,42.66,42.52,42.63,38145.0,37.6434,37.723,37.5992,37.6965,38145.0
2017-02-21 12:00:00,42.64,42.73,42.53,42.53,39004.0,37.7053,37.7849,37.608,37.608,39004.0
2017-02-21 12:30:00,42.54,42.61,42.53,42.59,16538.0,37.6169,37.6788,37.608,37.6611,16538.0
2017-02-21 13:00:00,42.58,42.65,42.56,42.65,22002.0,37.6522,37.7141,37.6346,37.7141,22002.0
2017-02-21 13:30:00,42.65,42.73,42.57,42.72,41213.0,37.7141,37.7849,37.6434,37.776,41213.0
2017-02-21 14:00:00,42.7,42.74,42.69,42.72,25584.0,37.7584,37.7937,37.7495,37.776,25584.0
2017-02-21 14:30:00,42.73,42.76,42.7,42.74,27136.0,37.7849,37.8114,37.7584,37.7937,27136.0
2017-02-21 15:00:00,42.74,42.81,42.73,42.77,37744.0,37.7937,37.8556,37.7849,37.8203,37744.0
2017-02-21 15:30:00,42.78,42.91,42.74,42.88,108185.0,37.8291,37.9441,37.7937,37.9175,108185.0
2017-02-22 09:30:00,42.9,43.32,42.78,43.18,53211.0,37.9352,38.3066,37.8291,38.1828,53211.0
2017-02-22 10:00:00,43.17,43.45,43.17,43.38,52478.0,38.174,38.4216,38.174,38.3597,52478.0
2017-02-22 10:30:00,43.37,43.4,43.08,43.08,38965.0,38.3508,38.3773,38.0944,38.0944,38965.0
2017-02-22 11:00:00,43.09,43.2,43.07,43.12,127597.0,38.1032,38.2005,38.0855,38.1297,127597.0
2017-02-22 11:30:00,43.12,43.39,43.12,43.22,76318.0,38.1297,38.3685,38.1297,38.2182,76318.0
2017-02-22 12:00:00,43.22,43.22,43.15,43.16,24753.0,38.2182,38.2182,38.1563,38.1651,24753.0
2017-02-22 12:30:00,43.16,43.16,43.0,43.08,32760.0,38.1651,38.1651,38.0236,38.0944,32760.0
2017-02-22 13:00:00,43.09,43.16,43.07,43.16,37455.0,38.1032,38.1651,38.0855,38.1651,37455.0
2017-02-22 13:30:00,43.16,43.21,43.15,43.21,27359.0,38.1651,38.2093,38.1563,38.2093,27359.0
2017-02-22 14:00:00,43.22,43.27,43.21,43.25,25539.0,38.2182,38.2624,38.2093,38.2447,25539.0
2017-02-22 14:30:00,43.25,43.5,43.24,43.48,100034.0,38.2447,38.4658,38.2359,38.4481,100034.0
2017-02-22 15:00:00,43.48,43.55,43.47,43.52,66244.0,38.4481,38.51,38.4392,38.4835,66244.0
2017-02-22 15:30:00,43.53,43.53,43.36,43.39,163589.0,38.4923,38.4923,38.342,38.3685,163589.0
2017-02-23 09:30:00,44.25,44.25,42.94,43.11,185297.0,39.129,39.129,37.9706,38.1209,185297.0
2017-02-23 10:00:00,43.13,43.44,43.03,43.09,463866.0,38.1386,38.4127,38.0502,38.1032,463866.0
2017-02-23 10:30:00,43.1,43.23,42.91,43.05,213050.0,38.1121,38.227,37.9441,38.0678,213050.0
2017-02-23 11:00:00,43.05,43.46,42.93,43.24,74166.0,38.0678,38.4304,37.9617,38.2359,74166.0
2017-02-23 11:30:00,43.21,43.26,43.05,43.09,76788.0,38.2093,38.2535,38.0678,38.1032,76788.0
2017-02-23 12:00:00,43.09,43.15,42.82,42.91,66065.0,38.1032,38.1563,37.8645,37.9441,66065.0
2017-02-23 12:30:00,42.91,42.97,42.78,42.86,58131.0,37.9441,37.9971,37.8291,37.8998,58131.0
2017-02-23 13:00:00,42.86,42.95,42.8,42.81,51699.0,37.8998,37.9794,37.8468,37.8556,51699.0
2017-02-23 13:30:00,42.82,42.91,42.69,42.88,73262.0,37.8645,37.9441,37.7495,37.9175,73262.0
2017-02-23 14:00:00,42.89,43.0,42.84,42.95,87869.0,37.9264,38.0236,37.8822,37.9794,87869.0
2017-02-23 14:30:00,42.96,43.05,42.95,43.04,117643.0,37.9883,38.0678,37.9794,38.059,117643.0
2017-02-23 15:00:00,43.03,43.17,42.98,43.15,104767.0,38.0502,38.174,38.006,38.1563,104767.0
2017-02-23 15:30:00,43.14,43.26,43.05,43.12,198655.0,38.1474,38.2535,38.0678,38.1297,198655.0
2017-02-24 09:30:00,42.71,43.0,42.18,42.33,173692.0,37.7672,38.0236,37.2985,37.4312,173692.0
2017-02-24 10:00:00,42.33,42.35,41.91,42.09,122443.0,37.4312,37.4489,37.0598,37.2189,122443.0
2017-02-24 10:30:00,42.08,42.28,41.99,42.22,161125.0,37.2101,37.387,37.1305,37.3339,161125.0
2017-02-24 11:00:00,42.21,42.4,42.21,42.31,51557.0,37.3251,37.4931,37.3251,37.4135,51557.0
2017-02-24 11:30:00,42.32,42.35,42.14,42.17,124356.0,37.4223,37.4489,37.2632,37.2897,124356.0
2017-02-24 12:00:00,42.16,42.38,42.15,42.36,65107.0,37.2808,37.4754,37.272,37.4577,65107.0
2017-02-24 12:30:00,42.36,42.47,42.36,42.38,49454.0,37.4577,37.555,37.4577,37.4754,49454.0
2017-02-24 13:00:00,42.38,42.41,42.3,42.3,60724.0,37.4754,37.5019,37.4046,37.4046,60724.0
2017-02-24 13:30:00,42.29,42.36,42.19,42.32,34687.0,37.3958,37.4577,37.3074,37.4223,34687.0
2017-02-24 14:00:00,42.33,42.37,42.22,42.23,33028.0,37.4312,37.4665,37.3339,37.3427,33028.0
2017-02-24 14:30:00,42.24,42.27,42.15,42.17,125399.0,37.3516,37.3781,37.272,37.2897,125399.0
2017-02-24 15:00:00,42.17,42.2,42.11,42.16,62029.0,37.2897,37.3162,37.2366,37.2808,62029.0
2017-02-24 15:30:00,42.16,42.3,42.15,42.3,212371.0,37.2808,37.4046,37.272,37.4046,212371.0
2017-02-27 09:30:00,41.82,42.19,41.73,41.88,100314.0,36.9802,37.3074,36.9006,37.0333,100314.0
2017-02-27 10:00:00,41.88,42.12,41.82,42.06,82252.0,37.0333,37.2455,36.9802,37.1924,82252.0
2017-02-27 10:30:00,42.06,42.1,41.88,41.91,53505.0,37.1924,37.2278,37.0333,37.0598,53505.0
2017-02-27 11:00:00,41.9,42.06,41.89,41.98,41345.0,37.0509,37.1924,37.0421,37.1217,41345.0
2017-02-27 11:30:00,41.97,41.98,41.84,41.92,53753.0,37.1128,37.1217,36.9979,37.0686,53753.0
2017-02-27 12:00:00,41.92,41.94,41.72,41.73,55225.0,37.0686,37.0863,36.8918,36.9006,55225.0
2017-02-27 12:30:00,41.73,41.85,41.73,41.75,24031.0,36.9006,37.0067,36.9006,36.9183,24031.0
2017-02-27 13:00:00,41.75,41.85,41.72,41.8,109051.0,36.9183,37.0067,36.8918,36.9625,109051.0
2017-02-27 13:30:00,41.81,41.87,41.79,41.81,17404.0,36.9714,37.0244,36.9537,36.9714,17404.0
2017-02-27 14:00:00,41.8,41.91,41.8,41.88,27919.0,36.9625,37.0598,36.9625,37.0333,27919.0
2017-02-27 14:30:00,41.88,41.97,41.87,41.87,32206.0,37.0333,37.1128,37.0244,37.0244,32206.0
2017-02-27 15:00:00,41.88,41.93,41.84,41.88,48489.0,37.0333,37.0775,36.9979,37.0333,48489.0
2017-02-27 15:30:00,41.88,42.02,41.87,42.01,188100.0,37.0333,37.1571,37.0244,37.1482,188100.0
2017-02-28 09:30:00,42.12,42.27,41.83,41.9,90708.0,37.2455,37.3781,36.989,37.0509,90708.0
2017-02-28 10:00:00,41.9,42.12,41.85,42.05,46588.0,37.0509,37.2455,37.0067,37.1836,46588.0
2017-02-28 10:30:00,42.05,42.17,41.94,41.96,102900.0,37.1836,37.2897,37.0863,37.104,102900.0
2017-02-28 11:00:00,41.97,42.07,41.94,42.07,244435.0,37.1128,37.2013,37.0863,37.2013,244435.0
2017-02-28 11:30:00,42.07,42.08,41.95,41.95,77537.0,37.2013,37.2101,37.0952,37.0952,77537.0
2017-02-28 12:00:00,41.95,41.97,41.75,41.81,55580.0,37.0952,37.1128,36.9183,36.9714,55580.0
2017-02-28 12:30:00,41.8,41.81,41.74,41.78,45059.0,36.9625,36.9714,36.9095,36.9448,45059.0
2017-02-28 13:00:00,41.78,41.86,41.77,41.8,41371.0,36.9448,37.0156,36.936,36.9625,41371.0
2017-02-28 13:30:00,41.8,41.84,41.78,41.8,42203.0,36.9625,36.9979,36.9448,36.9625,42203.0
2017-02-28 14:00:00,41.8,41.83,41.77,41.82,52860.0,36.9625,36.989,36.936,36.9802,52860.0
2017-02-28 14:30:00,41.82,41.97,41.77,41.91,60752.0,36.9802,37.1128,36.936,37.0598,60752.0
2017-02-28 15:00:00,41.92,41.92,41.8,41.8,67503.0,37.0686,37.0686,36.9625,36.9625,67503.0
2017-02-28 15:30:00,41.8,41.91,41.79,41.88,274575.0,36.9625,37.0598,36.9537,37.0333,274575.0
2017-03-01 09:30:00,42.39,42.69,41.8,41.8,59513.0,37.4842,37.7495,36.9625,36.9625,59513.0
2017-03-01 10:00:00,41.83,41.94,41.69,41.89,131747.0,36.989,37.0863,36.8652,37.0421,131747.0
2017-03-01 10:30:00,41.89,41.91,41.77,41.91,74088.0,37.0421,37.0598,36.936,37.0598,74088.0
2017-03-01 11:00:00,41.91,42.0,41.7,41.71,65615.0,37.0598,37.1394,36.8741,36.8829,65615.0
2017-03-01 11:30:00,41.71,41.78,41.62,41.78,66997.0,36.8829,36.9448,36.8033,36.9448,66997.0
2017-03-01 12:00:00,41.78,41.95,41.77,41.93,25545.0,36.9448,37.0952,36.936,37.0775,25545.0
2017-03-01 12:30:00,41.94,41.95,41.86,41.95,47544.0,37.0863,37.0952,37.0156,37.0952,47544.0
2017-03-01 13:00:00,41.95,41.95,41.87,41.91,37544.0,37.0952,37.0952,37.0244,37.0598,37544.0
2017-03-01 13:30:00,41.91,42.13,41.91,41.95,74884.0,37.0598,37.2543,37.0598,37.0952,74884.0
2017-03-01 14:00:00,41.95,41.99,41.92,41.96,72463.0,37.0952,37.1305,37.0686,37.104,72463.0
2017-03-01 14:30:00,41.96,42.0,41.9,41.97,82732.0,37.104,37.1394,37.0509,37.1128,82732.0
2017-03-01 15:00:00,41.97,41.97,41.94,41.96,79297.0,37.1128,37.1128,37.0863,37.104,79297.0
2017-03-01 15:30:00,41.96,42.06,41.95,42.01,175514.0,37.104,37.1924,37.0952,37.1482,175514.0
2017-03-02 09:30:00,41.73,41.85,41.64,41.74,45514.0,36.9006,37.0067,36.821,36.9095,45514.0
2017-03-02 10:00:00,41.76,41.82,41.69,41.76,37398.0,36.9271,36.9802,36.8652,36.9271,37398.0
2017-03-02 10:30:00,41.76,41.86,41.74,41.83,26777.0,36.9271,37.0156,36.9095,36.989,26777.0
2017-03-02 11:00:00,41.82,41.83,41.65,41.66,28334.0,36.9802,36.989,36.8299,36.8387,28334.0
2017-03-02 11:30:00,41.66,41.72,41.61,41.7,47761.0,36.8387,36.8918,36.7945,36.8741,47761.0
2017-03-02 12:00:00,41.7,41.72,41.68,41.71,71621.0,36.8741,36.8918,36.8564,36.8829,71621.0
2017-03-02 12:30:00,41.7,41.78,41.69,41.72,37012.0,36.8741,36.9448,36.8652,36.8918,37012.0
2017-03-02 13:00:00,41.72,41.75,41.69,41.73,36385.0,36.8918,36.9183,36.8652,36.9006,36385.0
2017-03-02 13:30:00,41.71,41.78,41.71,41.78,20577.0,36.8829,36.9448,36.8829,36.9448,20577.0
2017-03-02 14:00:00,41.77,41.83,41.76,41.81,32241.0,36.936,36.989,36.9271,36.9714,32241.0
2017-03-02 14:30:00,41.81,41.92,41.78,41.9,29799.0,36.9714,37.0686,36.9448,37.0509,29799.0
2017-03-02 15:00:00,41.89,41.93,41.79,41.84,35054.0,37.0421,37.0775,36.9537,36.9979,35054.0
2017-03-02 15:30:00,41.83,41.86,41.75,41.82,199188.0,36.989,37.0156,36.9183,36.9802,199188.0
2017-03-03 09:30:00,41.64,41.88,41.6,41.63,80254.0,36.821,37.0333,36.7857,36.8122,80254.0
2017-03-03 10:00:00,41.63,41.85,41.61,41.79,71808.0,36.8122,37.0067,36.7945,36.9537,71808.0
2017-03-03 10:30:00,41.79,42.06,41.74,41.88,123783.0,36.9537,37.1924,36.9095,37.0333,123783.0
2017-03-03 11:00:00,41.89,41.92,41.85,41.9,48627.0,37.0421,37.0686,37.0067,37.0509,48627.0
2017-03-03 11:30:00,41.9,41.97,41.84,41.95,36005.0,37.0509,37.1128,36.9979,37.0952,36005.0
2017-03-03 12:00:00,41.95,41.99,41.86,41.9,53699.0,37.0952,37.1305,37.0156,37.0509,53699.0
2017-03-03 12:30:00,41.89,41.94,41.88,41.9,32436.0,37.0421,37.0863,37.0333,37.0509,32436.0
2017-03-03 13:00:00,41.9,41.95,41.83,41.86,55780.0,37.0509,37.0952,36.989,37.0156,55780.0
2017-03-03 13:30:00,41.85,42.01,41.84,42.01,54009.0,37.0067,37.1482,36.9979,37.1482,54009.0
2017-03-03 14:00:00,42.01,42.05,41.84,41.84,49068.0,37.1482,37.1836,36.9979,36.9979,49068.0
2017-03-03 14:30:00,41.86,42.0,41.85,41.97,50970.0,37.0156,37.1394,37.0067,37.1128,50970.0
2017-03-03 15:00:00,41.97,42.12,41.96,42.12,55753.0,37.1128,37.2455,37.104,37.2455,55753.0
2017-03-03 15:30:00,42.11,42.15,42.03,42.07,126192.0,37.2366,37.272,37.1659,37.2013,126192.0
2017-03-06 09:30:00,41.81,41.94,41.7,41.93,102779.0,37.2271,37.3428,37.1291,37.3339,102779.0
2017-03-06 10:00:00,41.93,41.94,41.73,41.79,91928.0,37.3339,37.3428,37.1558,37.2093,91928.0
2017-03-06 10:30:00,41.79,41.85,41.75,41.84,47406.0,37.2093,37.2627,37.1736,37.2538,47406.0
2017-03-06 11:00:00,41.83,41.87,41.75,41.85,39285.0,37.2449,37.2805,37.1736,37.2627,39285.0
2017-03-06 11:30:00,41.85,41.91,41.81,41.81,25364.0,37.2627,37.3161,37.2271,37.2271,25364.0
2017-03-06 12:00:00,41.81,41.82,41.75,41.8,49659.0,37.2271,37.236,37.1736,37.2182,49659.0
2017-03-06 12:30:00,41.8,41.84,41.76,41.79,41139.0,37.2182,37.2538,37.1825,37.2093,41139.0
2017-03-06 13:00:00,41.79,41.88,41.79,41.83,28272.0,37.2093,37.2894,37.2093,37.2449,28272.0
2017-03-06 13:30:00,41.83,41.86,41.8,41.84,30190.0,37.2449,37.2716,37.2182,37.2538,30190.0
2017-03-06 14:00:00,41.83,41.92,41.82,41.88,45701.0,37.2449,37.325,37.236,37.2894,45701.0
2017-03-06 14:30:00,41.88,41.94,41.82,41.93,45639.0,37.2894,37.3428,37.236,37.3339,45639.0
2017-03-06 15:00:00,41.93,41.95,41.8,41.8,55563.0,37.3339,37.3517,37.2182,37.2182,55563.0
2017-03-06 15:30:00,41.81,41.96,41.81,41.94,134042.0,37.2271,37.3606,37.2271,37.3428,134042.0
2017-03-07 09:30:00,41.93,42.08,41.77,42.07,25875.0,37.3339,37.4675,37.1914,37.4586,25875.0
2017-03-07 10:00:00,42.05,42.12,41.97,42.09,45629.0,37.4408,37.5031,37.3695,37.4764,45629.0
2017-03-07 10:30:00,42.09,42.13,42.05,42.08,26029.0,37.4764,37.512,37.4408,37.4675,26029.0
2017-03-07 11:00:00,42.08,42.09,41.93,41.95,32439.0,37.4675,37.4764,37.3339,37.3517,32439.0
2017-03-07 11:30:00,41.92,41.96,41.89,41.93,83220.0,37.325,37.3606,37.2983,37.3339,83220.0
2017-03-07 12:00:00,41.92,41.96,41.88,41.92,47970.0,37.325,37.3606,37.2894,37.325,47970.0
2017-03-07 12:30:00,41.93,41.96,41.91,41.94,31016.0,37.3339,37.3606,37.3161,37.3428,31016.0
2017-03-07 13:00:00,41.94,42.01,41.94,42.0,38160.0,37.3428,37.4051,37.3428,37.3962,38160.0
2017-03-07 13:30:00,42.0,42.0,41.88,41.9,38325.0,37.3962,37.3962,37.2894,37.3072,38325.0
2017-03-07 14:00:00,41.91,42.0,41.91,41.99,53121.0,37.3161,37.3962,37.3161,37.3873,53121.0
2017-03-07 14:30:00,41.99,42.02,41.96,41.96,34836.0,37.3873,37.414,37.3606,37.3606,34836.0
2017-03-07 15:00:00,41.96,42.0,41.93,41.94,73336.0,37.3606,37.3962,37.3339,37.3428,73336.0
2017-03-07 15:30:00,41.94,42.0,41.89,42.0,111137.0,37.3428,37.3962,37.2983,37.3962,111137.0
2017-03-08 09:30:00,42.07,42.19,42.01,42.03,20804.0,37.4586,37.5654,37.4051,37.4229,20804.0
2017-03-08 10:00:00,42.03,42.11,41.87,42.05,36665.0,37.4229,37.4942,37.2805,37.4408,36665.0
2017-03-08 10:30:00,42.05,42.08,41.93,41.96,13091.0,37.4408,37.4675,37.3339,37.3606,13091.0
2017-03-08 11:00:00,41.99,42.05,41.97,41.98,16142.0,37.3873,37.4408,37.3695,37.3784,16142.0
2017-03-08 11:30:00,41.97,41.99,41.9,41.94,19730.0,37.3695,37.3873,37.3072,37.3428,19730.0
2017-03-08 12:00:00,41.94,41.97,41.89,41.97,26249.0,37.3428,37.3695,37.2983,37.3695,26249.0
2017-03-08 12:30:00,41.97,42.0,41.93,41.94,8556.0,37.3695,37.3962,37.3339,37.3428,8556.0
2017-03-08 13:00:00,41.94,42.05,41.94,42.0,17190.0,37.3428,37.4408,37.3428,37.3962,17190.0
2017-03-08 13:30:00,42.01,42.02,41.96,41.97,43730.0,37.4051,37.414,37.3606,37.3695,43730.0
2017-03-08 14:00:00,41.98,41.99,41.84,41.9,26697.0,37.3784,37.3873,37.2538,37.3072,26697.0
2017-03-08 14:30:00,41.9,41.95,41.87,41.93,21856.0,37.3072,37.3517,37.2805,37.3339,21856.0
2017-03-08 15:00:00,41.94,41.97,41.88,41.93,31887.0,37.3428,37.3695,37.2894,37.3339,31887.0
2017-03-08 15:30:00,41.92,42.0,41.87,41.93,98993.0,37.325,37.3962,37.2805,37.3339,98993.0
2017-03-09 09:30:00,42.12,42.37,41.89,42.27,74700.0,37.5031,37.7257,37.2983,37.6366,74700.0
2017-03-09 10:00:00,42.27,42.51,42.23,42.49,75877.0,37.6366,37.8503,37.601,37.8325,75877.0
2017-03-09 10:30:00,42.48,42.72,42.47,42.64,81017.0,37.8236,38.0373,37.8147,37.9661,81017.0
2017-03-09 11:00:00,42.65,42.94,42.62,42.91,77554.0,37.975,38.2332,37.9483,38.2065,77554.0
2017-03-09 11:30:00,42.91,43.02,42.9,42.94,75780.0,38.2065,38.3044,38.1976,38.2332,75780.0
2017-03-09 12:00:00,42.94,42.98,42.88,42.91,58517.0,38.2332,38.2688,38.1798,38.2065,58517.0
2017-03-09 12:30:00,42.92,43.03,42.9,43.01,46994.0,38.2154,38.3133,38.1976,38.2955,46994.0
2017-03-09 13:00:00,43.01,43.02,42.94,42.94,53673.0,38.2955,38.3044,38.2332,38.2332,53673.0
2017-03-09 13:30:00,42.92,42.97,42.85,42.91,38044.0,38.2154,38.2599,38.1531,38.2065,38044.0
2017-03-09 14:00:00,42.92,42.94,42.81,42.91,52284.0,38.2154,38.2332,38.1174,38.2065,52284.0
2017-03-09 14:30:00,42.91,42.95,42.89,42.94,46985.0,38.2065,38.2421,38.1887,38.2332,46985.0
2017-03-09 15:00:00,42.93,43.0,42.89,42.94,72097.0,38.2243,38.2866,38.1887,38.2332,72097.0
2017-03-09 15:30:00,42.95,43.0,42.91,42.93,149064.0,38.2421,38.2866,38.2065,38.2243,149064.0
2017-03-10 09:30:00,43.16,43.22,42.88,43.17,49078.0,38.4291,38.4825,38.1798,38.438,49078.0
2017-03-10 10:00:00,43.17,43.37,43.16,43.34,56039.0,38.438,38.6161,38.4291,38.5893,56039.0
2017-03-10 10:30:00,43.32,43.46,43.25,43.46,310273.0,38.5715,38.6962,38.5092,38.6962,310273.0
2017-03-10 11:00:00,43.45,43.7,43.31,43.7,76575.0,38.6873,38.9099,38.5626,38.9099,76575.0
2017-03-10 11:30:00,43.69,43.71,43.58,43.66,48406.0,38.901,38.9188,38.803,38.8743,48406.0
2017-03-10 12:00:00,43.65,43.87,43.63,43.74,92747.0,38.8654,39.0613,38.8476,38.9455,92747.0
2017-03-10 12:30:00,43.73,43.78,43.65,43.77,63343.0,38.9366,38.9811,38.8654,38.9722,63343.0
2017-03-10 13:00:00,43.77,43.77,43.57,43.66,29074.0,38.9722,38.9722,38.7941,38.8743,29074.0
2017-03-10 13:30:00,43.67,43.76,43.63,43.71,28079.0,38.8832,38.9633,38.8476,38.9188,28079.0
2017-03-10 14:00:00,43.71,43.8,43.65,43.8,44838.0,38.9188,38.9989,38.8654,38.9989,44838.0
2017-03-10 14:30:00,43.8,43.86,43.76,43.8,49351.0,38.9989,39.0524,38.9633,38.9989,49351.0
2017-03-10 15:00:00,43.8,43.83,43.75,43.78,94010.0,38.9989,39.0256,38.9544,38.9811,94010.0
2017-03-10 15:30:00,43.78,43.93,43.71,43.88,324312.0,38.9811,39.1147,38.9188,39.0702,324312.0
2017-03-13 09:30:00,43.79,43.89,43.71,43.74,29779.0,38.99,39.0791,38.9188,38.9455,29779.0
2017-03-13 10:00:00,43.73,43.89,43.73,43.86,33798.0,38.9366,39.0791,38.9366,39.0524,33798.0
2017-03-13 10:30:00,43.87,43.93,43.85,43.89,25873.0,39.0613,39.1147,39.0434,39.0791,25873.0
2017-03-13 11:00:00,43.89,43.89,43.7,43.72,31678.0,39.0791,39.0791,38.9099,38.9277,31678.0
2017-03-13 11:30:00,43.72,43.94,43.69,43.9,31191.0,38.9277,39.1236,38.901,39.088,31191.0
2017-03-13 12:00:00,43.89,43.93,43.74,43.76,26942.0,39.0791,39.1147,38.9455,38.9633,26942.0
2017-03-13 12:30:00,43.78,43.8,43.7,43.74,23458.0,38.9811,38.9989,38.9099,38.9455,23458.0
2017-03-13 13:00:00,43.75,43.87,43.73,43.85,64948.0,38.9544,39.0613,38.9366,39.0434,64948.0
2017-03-13 13:30:00,43.84,43.9,43.84,43.85,53040.0,39.0345,39.088,39.0345,39.0434,53040.0
2017-03-13 14:00:00,43.84,44.0,43.83,43.98,54017.0,39.0345,39.177,39.0256,39.1592,54017.0
2017-03-13 14:30:00,43.98,44.04,43.92,43.99,43249.0,39.1592,39.2126,39.1058,39.1681,43249.0
2017-03-13 15:00:00,43.99,44.0,43.91,43.93,94735.0,39.1681,39.177,39.0969,39.1147,94735.0
2017-03-13 15:30:00,43.94,44.08,43.93,44.05,249003.0,39.1236,39.2482,39.1147,39.2215,249003.0
2017-03-14 09:30:00,43.94,44.11,43.71,43.79,114326.0,39.1236,39.2749,38.9188,38.99,114326.0
2017-03-14 10:00:00,43.79,44.0,43.79,43.81,41644.0,38.99,39.177,38.99,39.0078,41644.0
2017-03-14 10:30:00,43.81,44.02,43.8,43.97,331640.0,39.0078,39.1948,38.9989,39.1503,331640.0
2017-03-14 11:00:00,43.99,44.03,43.79,43.8,87456.0,39.1681,39.2037,38.99,38.9989,87456.0
2017-03-14 11:30:00,43.81,43.83,43.73,43.75,55680.0,39.0078,39.0256,38.9366,38.9544,55680.0
2017-03-14 12:00:00,43.76,43.77,43.69,43.72,40976.0,38.9633,38.9722,38.901,38.9277,40976.0
2017-03-14 12:30:00,43.72,43.73,43.63,43.66,30981.0,38.9277,38.9366,38.8476,38.8743,30981.0
2017-03-14 13:00:00,43.67,43.72,43.63,43.68,59549.0,38.8832,38.9277,38.8476,38.8921,59549.0
2017-03-14 13:30:00,43.67,43.68,43.63,43.66,37886.0,38.8832,38.8921,38.8476,38.8743,37886.0
2017-03-14 14:00:00,43.66,43.67,43.64,43.65,29796.0,38.8743,38.8832,38.8565,38.8654,29796.0
2017-03-14 14:30:00,43.65,43.71,43.64,43.66,28071.0,38.8654,38.9188,38.8565,38.8743,28071.0
2017-03-14 15:00:00,43.66,43.76,43.65,43.72,70579.0,38.8743,38.9633,38.8654,38.9277,70579.0
2017-03-14 15:30:00,43.72,43.73,43.65,43.68,144287.0,38.9277,38.9366,38.8654,38.8921,144287.0
2017-03-15 09:30:00,43.88,44.08,43.73,44.01,88030.0,39.0702,39.2482,38.9366,39.1859,88030.0
2017-03-15 10:00:00,44.04,44.25,43.98,44.25,38547.0,39.2126,39.3996,39.1592,39.3996,38547.0
2017-03-15 10:30:00,44.26,44.33,43.99,44.04,52101.0,39.4085,39.4708,39.1681,39.2126,52101.0
2017-03-15 11:00:00,44.04,44.12,43.95,43.97,78180.0,39.2126,39.2839,39.1325,39.1503,78180.0
2017-03-15 11:30:00,43.97,44.02,43.81,43.82,239372.0,39.1503,39.1948,39.0078,39.0167,239372.0
2017-03-15 12:00:00,43.81,43.96,43.79,43.82,54808.0,39.0078,39.1414,38.99,39.0167,54808.0
2017-03-15 12:30:00,43.83,44.03,43.8,43.93,29730.0,39.0256,39.2037,38.9989,39.1147,29730.0
2017-03-15 13:00:00,43.93,43.93,43.77,43.78,19339.0,39.1147,39.1147,38.9722,38.9811,19339.0
2017-03-15 13:30:00,43.78,43.86,43.68,43.74,38508.0,38.9811,39.0524,38.8921,38.9455,38508.0
2017-03-15 14:00:00,43.75,43.95,43.75,43.84,31609.0,38.9544,39.1325,38.9544,39.0345,31609.0
2017-03-15 14:30:00,43.86,43.9,43.76,43.84,33553.0,39.0524,39.088,38.9633,39.0345,33553.0
2017-03-15 15:00:00,43.84,43.95,43.84,43.88,47690.0,39.0345,39.1325,39.0345,39.0702,47690.0
2017-03-15 15:30:00,43.88,43.92,43.8,43.87,184263.0,39.0702,39.1058,38.9989,39.0613,184263.0
2017-03-16 09:30:00,43.87,44.27,43.87,44.02,32540.0,39.0613,39.4174,39.0613,39.1948,32540.0
2017-03-16 10:00:00,44.03,44.05,43.91,43.94,54689.0,39.2037,39.2215,39.0969,39.1236,54689.0
2017-03-16 10:30:00,43.93,44.04,43.91,43.93,50452.0,39.1147,39.2126,39.0969,39.1147,50452.0
2017-03-16 11:00:00,43.94,44.0,43.82,43.86,44784.0,39.1236,39.177,39.0167,39.0524,44784.0
2017-03-16 11:30:00,43.87,43.99,43.85,43.94,28441.0,39.0613,39.1681,39.0434,39.1236,28441.0
2017-03-16 12:00:00,43.95,43.95,43.86,43.86,24983.0,39.1325,39.1325,39.0524,39.0524,24983.0
2017-03-16 12:30:00,43.87,43.89,43.84,43.85,18583.0,39.0613,39.0791,39.0345,39.0434,18583.0
2017-03-16 13:00:00,43.86,43.87,43.79,43.86,63508.0,39.0524,39.0613,38.99,39.0524,63508.0
2017-03-16 13:30:00,43.85,43.94,43.84,43.93,15722.0,39.0434,39.1236,39.0345,39.1147,15722.0
2017-03-16 14:00:00,43.93,44.03,43.9,44.01,22087.0,39.1147,39.2037,39.088,39.1859,22087.0
2017-03-16 14:30:00,44.01,44.04,43.91,43.97,26605.0,39.1859,39.2126,39.0969,39.1503,26605.0
2017-03-16 15:00:00,43.96,43.96,43.88,43.91,31926.0,39.1414,39.1414,39.0702,39.0969,31926.0
2017-03-16 15:30:00,43.92,44.02,43.91,44.01,131179.0,39.1058,39.1948,39.0969,39.1859,131179.0
2017-03-17 09:30:00,44.23,44.23,44.0,44.03,148003.0,39.3818,39.3818,39.177,39.2037,148003.0
2017-03-17 10:00:00,44.01,44.13,43.97,44.12,28040.0,39.1859,39.2928,39.1503,39.2839,28040.0
2017-03-17 10:30:00,44.11,44.24,44.05,44.22,32838.0,39.2749,39.3907,39.2215,39.3729,32838.0
2017-03-17 11:00:00,44.21,44.26,44.16,44.23,23937.0,39.364,39.4085,39.3195,39.3818,23937.0
2017-03-17 11:30:00,44.24,44.27,44.16,44.22,13994.0,39.3907,39.4174,39.3195,39.3729,13994.0
2017-03-17 12:00:00,44.23,44.29,44.14,44.23,42244.0,39.3818,39.4352,39.3017,39.3818,42244.0
2017-03-17 12:30:00,44.21,44.33,44.2,44.28,35320.0,39.364,39.4708,39.3551,39.4263,35320.0
2017-03-17 13:00:00,44.27,44.47,44.26,44.44,45467.0,39.4174,39.5955,39.4085,39.5688,45467.0
2017-03-17 13:30:00,44.44,44.45,44.35,44.41,17739.0,39.5688,39.5777,39.4886,39.5421,17739.0
2017-03-17 14:00:00,44.41,44.51,44.41,44.43,18252.0,39.5421,39.6311,39.5421,39.5599,18252.0
2017-03-17 14:30:00,44.43,44.49,44.39,44.49,28108.0,39.5599,39.6133,39.5243,39.6133,28108.0
2017-03-17 15:00:00,44.48,44.52,44.34,44.36,46599.0,39.6044,39.64,39.4797,39.4975,46599.0
2017-03-17 15:30:00,44.36,44.55,44.21,44.41,271993.0,39.4975,39.6667,39.364,39.5421,271993.0
2017-03-20 09:30:00,44.3,44.61,44.3,44.6,31448.0,39.4441,39.7201,39.4441,39.7112,31448.0
2017-03-20 10:00:00,44.58,44.66,44.47,44.58,35441.0,39.6934,39.7647,39.5955,39.6934,35441.0
2017-03-20 10:30:00,44.58,44.66,44.57,44.65,24624.0,39.6934,39.7647,39.6845,39.7558,24624.0
2017-03-20 11:00:00,44.64,44.74,44.58,44.68,43698.0,39.7469,39.8359,39.6934,39.7825,43698.0
2017-03-20 11:30:00,44.67,44.7,44.57,44.59,16252.0,39.7736,39.8003,39.6845,39.7023,16252.0
2017-03-20 12:00:00,44.59,44.66,44.56,44.66,31760.0,39.7023,39.7647,39.6756,39.7647,31760.0
2017-03-20 12:30:00,44.66,44.66,44.58,44.61,17467.0,39.7647,39.7647,39.6934,39.7201,17467.0
2017-03-20 13:00:00,44.62,44.65,44.6,44.63,18268.0,39.729,39.7558,39.7112,39.7379,18268.0
2017-03-20 13:30:00,44.62,44.64,44.48,44.6,41345.0,39.729,39.7469,39.6044,39.7112,41345.0
2017-03-20 14:00:00,44.59,44.59,44.5,44.51,22744.0,39.7023,39.7023,39.6222,39.6311,22744.0
2017-03-20 14:30:00,44.5,44.59,44.46,44.56,43487.0,39.6222,39.7023,39.5866,39.6756,43487.0
2017-03-20 15:00:00,44.55,44.63,44.54,44.6,30631.0,39.6667,39.7379,39.6578,39.7112,30631.0
2017-03-20 15:30:00,44.59,44.65,44.53,44.57,162153.0,39.7023,39.7558,39.6489,39.6845,162153.0
2017-03-21 09:30:00,44.71,44.84,44.47,44.8,160312.0,39.8092,39.9249,39.5955,39.8893,160312.0
2017-03-21 10:00:00,44.76,44.79,44.42,44.44,90176.0,39.8537,39.8804,39.551,39.5688,90176.0
2017-03-21 10:30:00,44.41,44.48,44.29,44.31,53754.0,39.5421,39.6044,39.4352,39.453,53754.0
2017-03-21 11:00:00,44.3,44.32,44.15,44.32,43312.0,39.4441,39.4619,39.3106,39.4619,43312.0
2017-03-21 11:30:00,44.32,44.4,44.22,44.35,41259.0,39.4619,39.5332,39.3729,39.4886,41259.0
2017-03-21 12:00:00,44.34,44.45,44.3,44.34,17789.0,39.4797,39.5777,39.4441,39.4797,17789.0
2017-03-21 12:30:00,44.34,44.35,44.24,44.27,31759.0,39.4797,39.4886,39.3907,39.4174,31759.0
2017-03-21 13:00:00,44.27,44.33,44.23,44.3,41277.0,39.4174,39.4708,39.3818,39.4441,41277.0
2017-03-21 13:30:00,44.3,44.32,44.2,44.24,44209.0,39.4441,39.4619,39.3551,39.3907,44209.0
2017-03-21 14:00:00,44.24,44.36,44.24,44.29,76464.0,39.3907,39.4975,39.3907,39.4352,76464.0
2017-03-21 14:30:00,44.28,44.35,44.26,44.31,38530.0,39.4263,39.4886,39.4085,39.453,38530.0
2017-03-21 15:00:00,44.32,44.32,44.14,44.15,82464.0,39.4619,39.4619,39.3017,39.3106,82464.0
2017-03-21 15:30:00,44.14,44.16,44.07,44.12,164463.0,39.3017,39.3195,39.2393,39.2839,164463.0
2017-03-22 09:30:00,43.59,44.06,43.02,43.7,76311.0,38.8119,39.2304,38.3044,38.9099,76311.0
2017-03-22 10:00:00,43.69,43.81,43.57,43.63,40401.0,38.901,39.0078,38.7941,38.8476,40401.0
2017-03-22 10:30:00,43.63,43.74,43.49,43.59,40319.0,38.8476,38.9455,38.7229,38.8119,40319.0
2017-03-22 11:00:00,43.59,43.6,43.26,43.28,108406.0,38.8119,38.8209,38.5181,38.5359,108406.0
2017-03-22 11:30:00,43.27,43.57,43.23,43.52,178173.0,38.527,38.7941,38.4914,38.7496,178173.0
2017-03-22 12:00:00,43.5,43.62,43.36,43.36,219744.0,38.7318,38.8387,38.6072,38.6072,219744.0
2017-03-22 12:30:00,43.36,43.42,43.15,43.25,111051.0,38.6072,38.6606,38.4202,38.5092,111051.0
2017-03-22 13:00:00,43.25,43.29,43.19,43.27,75908.0,38.5092,38.5448,38.4558,38.527,75908.0
2017-03-22 13:30:00,43.27,43.28,43.0,43.04,134589.0,38.527,38.5359,38.2866,38.3222,134589.0
2017-03-22 14:00:00,43.05,43.16,43.04,43.11,78699.0,38.3311,38.4291,38.3222,38.3846,78699.0
2017-03-22 14:30:00,43.11,43.23,43.03,43.23,99259.0,38.3846,38.4914,38.3133,38.4914,99259.0
2017-03-22 15:00:00,43.23,43.39,43.23,43.29,84633.0,38.4914,38.6339,38.4914,38.5448,84633.0
2017-03-22 15:30:00,43.28,43.32,43.24,43.26,116239.0,38.5359,38.5715,38.5003,38.5181,116239.0
2017-03-23 09:30:00,43.38,43.46,43.11,43.2,45471.0,38.625,38.6962,38.3846,38.4647,45471.0
2017-03-23 10:00:00,43.2,43.41,43.2,43.25,78926.0,38.4647,38.6517,38.4647,38.5092,78926.0
2017-03-23 10:30:00,43.26,43.33,43.26,43.29,28667.0,38.5181,38.5804,38.5181,38.5448,28667.0
2017-03-23 11:00:00,43.29,43.32,43.18,43.21,35296.0,38.5448,38.5715,38.4469,38.4736,35296.0
2017-03-23 11:30:00,43.21,43.31,43.19,43.29,63958.0,38.4736,38.5626,38.4558,38.5448,63958.0
2017-03-23 12:00:00,43.3,43.4,43.3,43.35,52953.0,38.5537,38.6428,38.5537,38.5983,52953.0
2017-03-23 12:30:00,43.35,43.45,43.31,43.42,37122.0,38.5983,38.6873,38.5626,38.6606,37122.0
2017-03-23 13:00:00,43.43,43.46,43.31,43.32,50282.0,38.6695,38.6962,38.5626,38.5715,50282.0
2017-03-23 13:30:00,43.32,43.38,43.26,43.27,36250.0,38.5715,38.625,38.5181,38.527,36250.0
2017-03-23 14:00:00,43.27,43.31,43.21,43.21,44859.0,38.527,38.5626,38.4736,38.4736,44859.0
2017-03-23 14:30:00,43.21,43.27,43.2,43.23,97199.0,38.4736,38.527,38.4647,38.4914,97199.0
2017-03-23 15:00:00,43.23,43.26,43.18,43.2,195531.0,38.4914,38.5181,38.4469,38.4647,195531.0
2017-03-23 15:30:00,43.2,43.26,43.13,43.19,254848.0,38.4647,38.5181,38.4024,38.4558,254848.0
2017-03-24 09:30:00,43.36,43.39,43.19,43.29,32383.0,38.6072,38.6339,38.4558,38.5448,32383.0
2017-03-24 10:00:00,43.3,43.51,43.28,43.37,76038.0,38.5537,38.7407,38.5359,38.6161,76038.0
2017-03-24 10:30:00,43.36,43.36,43.26,43.34,39803.0,38.6072,38.6072,38.5181,38.5893,39803.0
2017-03-24 11:00:00,43.35,43.52,43.33,43.42,60106.0,38.5983,38.7496,38.5804,38.6606,60106.0
2017-03-24 11:30:00,43.41,43.54,43.41,43.53,29376.0,38.6517,38.7674,38.6517,38.7585,29376.0
2017-03-24 12:00:00,43.52,43.59,43.42,43.45,33688.0,38.7496,38.8119,38.6606,38.6873,33688.0
2017-03-24 12:30:00,43.46,43.48,43.42,43.43,16373.0,38.6962,38.714,38.6606,38.6695,16373.0
2017-03-24 13:00:00,43.43,43.44,43.35,43.38,19686.0,38.6695,38.6784,38.5983,38.625,19686.0
2017-03-24 13:30:00,43.38,43.4,43.28,43.29,20664.0,38.625,38.6428,38.5359,38.5448,20664.0
2017-03-24 14:00:00,43.31,43.35,43.29,43.29,25462.0,38.5626,38.5983,38.5448,38.5448,25462.0
2017-03-24 14:30:00,43.3,43.32,43.2,43.22,33810.0,38.5537,38.5715,38.4647,38.4825,33810.0
2017-03-24 15:00:00,43.23,43.3,43.2,43.26,80986.0,38.4914,38.5537,38.4647,38.5181,80986.0
2017-03-24 15:30:00,43.26,43.41,43.22,43.27,187392.0,38.5181,38.6517,38.4825,38.527,187392.0
2017-03-27 09:30:00,42.98,43.05,42.68,43.03,26994.0,38.2688,38.3311,38.0017,38.3133,26994.0
2017-03-27 10:00:00,43.02,43.03,42.84,42.86,38631.0,38.3044,38.3133,38.1442,38.162,38631.0
2017-03-27 10:30:00,42.86,42.9,42.79,42.87,57341.0,38.162,38.1976,38.0996,38.1709,57341.0
2017-03-27 11:00:00,42.87,42.88,42.81,42.86,57683.0,38.1709,38.1798,38.1174,38.162,57683.0
2017-03-27 11:30:00,42.86,42.94,42.82,42.89,107141.0,38.162,38.2332,38.1263,38.1887,107141.0
2017-03-27 12:00:00,42.89,42.93,42.87,42.92,102528.0,38.1887,38.2243,38.1709,38.2154,102528.0
2017-03-27 12:30:00,42.92,42.93,42.87,42.93,60642.0,38.2154,38.2243,38.1709,38.2243,60642.0
2017-03-27 13:00:00,42.93,42.95,42.87,42.92,40262.0,38.2243,38.2421,38.1709,38.2154,40262.0
2017-03-27 13:30:00,42.91,42.92,42.79,42.8,58551.0,38.2065,38.2154,38.0996,38.1085,58551.0
2017-03-27 14:00:00,42.81,42.9,42.81,42.85,62043.0,38.1174,38.1976,38.1174,38.1531,62043.0
2017-03-27 14:30:00,42.86,42.86,42.78,42.83,55929.0,38.162,38.162,38.0907,38.1353,55929.0
2017-03-27 15:00:00,42.84,42.87,42.8,42.83,95721.0,38.1442,38.1709,38.1085,38.1353,95721.0
2017-03-27 15:30:00,42.82,42.84,42.72,42.75,361675.0,38.1263,38.1442,38.0373,38.064,361675.0
2017-03-28 09:30:00,42.95,43.05,42.7,42.77,128709.0,38.2421,38.3311,38.0195,38.0818,128709.0
2017-03-28 10:00:00,42.77,42.9,42.76,42.78,58431.0,38.0818,38.1976,38.0729,38.0907,58431.0
2017-03-28 10:30:00,42.77,42.77,42.64,42.67,56395.0,38.0818,38.0818,37.9661,37.9928,56395.0
2017-03-28 11:00:00,42.68,42.71,42.65,42.67,49492.0,38.0017,38.0284,37.975,37.9928,49492.0
2017-03-28 11:30:00,42.67,42.87,42.67,42.83,85575.0,37.9928,38.1709,37.9928,38.1353,85575.0
2017-03-28 12:00:00,42.84,42.85,42.79,42.84,69427.0,38.1442,38.1531,38.0996,38.1442,69427.0
2017-03-28 12:30:00,42.84,42.87,42.78,42.87,84345.0,38.1442,38.1709,38.0907,38.1709,84345.0
2017-03-28 13:00:00,42.87,42.88,42.81,42.83,38256.0,38.1709,38.1798,38.1174,38.1353,38256.0
2017-03-28 13:30:00,42.82,42.83,42.74,42.8,61836.0,38.1263,38.1353,38.0551,38.1085,61836.0
2017-03-28 14:00:00,42.8,42.88,42.79,42.84,75076.0,38.1085,38.1798,38.0996,38.1442,75076.0
2017-03-28 14:30:00,42.84,42.86,42.78,42.83,95481.0,38.1442,38.162,38.0907,38.1353,95481.0
2017-03-28 15:00:00,42.82,42.88,42.81,42.82,75099.0,38.1263,38.1798,38.1174,38.1263,75099.0
2017-03-28 15:30:00,42.82,42.84,42.75,42.76,176957.0,38.1263,38.1442,38.064,38.0729,176957.0
2017-03-29 09:30:00,42.75,43.1,42.68,43.08,35106.0,38.064,38.3757,38.0017,38.3578,35106.0
2017-03-29 10:00:00,43.08,43.09,43.02,43.03,22476.0,38.3578,38.3668,38.3044,38.3133,22476.0
2017-03-29 10:30:00,43.04,43.15,42.98,43.07,78275.0,38.3222,38.4202,38.2688,38.3489,78275.0
2017-03-29 11:00:00,43.07,43.21,43.06,43.16,24012.0,38.3489,38.4736,38.34,38.4291,24012.0
2017-03-29 11:30:00,43.17,43.17,43.05,43.1,14449.0,38.438,38.438,38.3311,38.3757,14449.0
2017-03-29 12:00:00,43.1,43.16,43.1,43.13,24768.0,38.3757,38.4291,38.3757,38.4024,24768.0
2017-03-29 12:30:00,43.11,43.13,43.08,43.11,25580.0,38.3846,38.4024,38.3578,38.3846,25580.0
2017-03-29 13:00:00,43.11,43.29,43.11,43.27,84080.0,38.3846,38.5448,38.3846,38.527,84080.0
2017-03-29 13:30:00,43.28,43.35,43.27,43.34,60601.0,38.5359,38.5983,38.527,38.5893,60601.0
2017-03-29 14:00:00,43.33,43.42,43.27,43.27,89925.0,38.5804,38.6606,38.527,38.527,89925.0
2017-03-29 14:30:00,43.27,43.31,43.22,43.3,66522.0,38.527,38.5626,38.4825,38.5537,66522.0
2017-03-29 15:00:00,43.29,43.39,43.26,43.36,139242.0,38.5448,38.6339,38.5181,38.6072,139242.0
2017-03-29 15:30:00,43.37,43.44,43.33,43.39,276988.0,38.6161,38.6784,38.5804,38.6339,276988.0
2017-03-30 09:30:00,43.51,43.7,43.34,43.44,39352.0,38.7407,38.9099,38.5893,38.6784,39352.0
2017-03-30 10:00:00,43.44,43.56,43.41,43.49,38514.0,38.6784,38.7852,38.6517,38.7229,38514.0
2017-03-30 10:30:00,43.5,43.74,43.48,43.64,53687.0,38.7318,38.9455,38.714,38.8565,53687.0
2017-03-30 11:00:00,43.64,43.68,43.55,43.63,50130.0,38.8565,38.8921,38.7763,38.8476,50130.0
2017-03-30 11:30:00,43.61,43.72,43.56,43.65,36606.0,38.8298,38.9277,38.7852,38.8654,36606.0
2017-03-30 12:00:00,43.64,43.79,43.64,43.79,20149.0,38.8565,38.99,38.8565,38.99,20149.0
2017-03-30 12:30:00,43.79,43.8,43.66,43.69,28966.0,38.99,38.9989,38.8743,38.901,28966.0
2017-03-30 13:00:00,43.69,43.82,43.69,43.79,23622.0,38.901,39.0167,38.901,38.99,23622.0
2017-03-30 13:30:00,43.78,43.95,43.76,43.88,39418.0,38.9811,39.1325,38.9633,39.0702,39418.0
2017-03-30 14:00:00,43.88,43.93,43.87,43.93,23603.0,39.0702,39.1147,39.0613,39.1147,23603.0
2017-03-30 14:30:00,43.92,43.98,43.9,43.9,42877.0,39.1058,39.1592,39.088,39.088,42877.0
2017-03-30 15:00:00,43.91,44.05,43.9,44.0,44959.0,39.0969,39.2215,39.088,39.177,44959.0
2017-03-30 15:30:00,43.99,44.09,43.98,44.08,206690.0,39.1681,39.2571,39.1592,39.2482,206690.0
2017-03-31 09:30:00,44.33,44.49,44.13,44.17,39858.0,39.4708,39.6133,39.2928,39.3284,39858.0
2017-03-31 10:00:00,44.15,44.29,44.15,44.22,25805.0,39.3106,39.4352,39.3106,39.3729,25805.0
2017-03-31 10:30:00,44.2,44.24,44.01,44.09,25775.0,39.3551,39.3907,39.1859,39.2571,25775.0
2017-03-31 11:00:00,44.09,44.22,44.09,44.21,44585.0,39.2571,39.3729,39.2571,39.364,44585.0
2017-03-31 11:30:00,44.2,44.28,44.2,44.2,11766.0,39.3551,39.4263,39.3551,39.3551,11766.0
2017-03-31 12:00:00,44.2,44.25,44.18,44.25,12416.0,39.3551,39.3996,39.3373,39.3996,12416.0
2017-03-31 12:30:00,44.26,44.26,44.19,44.19,14654.0,39.4085,39.4085,39.3462,39.3462,14654.0
2017-03-31 13:00:00,44.18,44.26,44.15,44.26,15783.0,39.3373,39.4085,39.3106,39.4085,15783.0
2017-03-31 13:30:00,44.27,44.33,44.24,44.3,21370.0,39.4174,39.4708,39.3907,39.4441,21370.0
2017-03-31 14:00:00,44.31,44.32,44.25,44.3,18118.0,39.453,39.4619,39.3996,39.4441,18118.0
2017-03-31 14:30:00,44.3,44.36,44.29,44.32,36924.0,39.4441,39.4975,39.4352,39.4619,36924.0
2017-03-31 15:00:00,44.32,44.4,44.29,44.37,42800.0,39.4619,39.5332,39.4352,39.5064,42800.0
2017-03-31 15:30:00,44.38,44.47,44.34,44.34,144452.0,39.5154,39.5955,39.4797,39.4797,144452.0
2017-04-03 09:30:00,44.13,44.23,44.05,44.11,58295.0,39.2928,39.3818,39.2215,39.2749,58295.0
2017-04-03 10:00:00,44.11,44.24,44.08,44.23,101627.0,39.2749,39.3907,39.2482,39.3818,101627.0
2017-04-03 10:30:00,44.23,44.25,43.85,43.87,63748.0,39.3818,39.3996,39.0434,39.0613,63748.0
2017-04-03 11:00:00,43.87,43.89,43.73,43.79,64357.0,39.0613,39.0791,38.9366,38.99,64357.0
2017-04-03 11:30:00,43.79,43.8,43.72,43.8,46085.0,38.99,38.9989,38.9277,38.9989,46085.0
2017-04-03 12:00:00,43.8,43.9,43.7,43.9,81985.0,38.9989,39.088,38.9099,39.088,81985.0
2017-04-03 12:30:00,43.92,43.92,43.78,43.79,37300.0,39.1058,39.1058,38.9811,38.99,37300.0
2017-04-03 13:00:00,43.79,43.92,43.77,43.9,60427.0,38.99,39.1058,38.9722,39.088,60427.0
2017-04-03 13:30:00,43.9,43.91,43.7,43.71,38709.0,39.088,39.0969,38.9099,38.9188,38709.0
2017-04-03 14:00:00,43.72,43.73,43.63,43.7,40380.0,38.9277,38.9366,38.8476,38.9099,40380.0
2017-04-03 14:30:00,43.7,43.79,43.65,43.65,56421.0,38.9099,38.99,38.8654,38.8654,56421.0
2017-04-03 15:00:00,43.65,43.69,43.56,43.68,58638.0,38.8654,38.901,38.7852,38.8921,58638.0
2017-04-03 15:30:00,43.68,43.7,43.62,43.69,175625.0,38.8921,38.9099,38.8387,38.901,175625.0
2017-04-04 09:30:00,43.82,44.08,43.82,43.96,37582.0,39.0167,39.2482,39.0167,39.1414,37582.0
2017-04-04 10:00:00,43.96,44.01,43.83,43.96,33007.0,39.1414,39.1859,39.0256,39.1414,33007.0
2017-04-04 10:30:00,43.96,43.99,43.83,43.92,28231.0,39.1414,39.1681,39.0256,39.1058,28231.0
2017-04-04 11:00:00,43.93,44.18,43.93,44.15,33474.0,39.1147,39.3373,39.1147,39.3106,33474.0
2017-04-04 11:30:00,44.15,44.22,44.08,44.13,22705.0,39.3106,39.3729,39.2482,39.2928,22705.0
2017-04-04 12:00:00,44.12,44.22,44.08,44.17,21906.0,39.2839,39.3729,39.2482,39.3284,21906.0
2017-04-04 12:30:00,44.17,44.18,44.07,44.15,37372.0,39.3284,39.3373,39.2393,39.3106,37372.0
2017-04-04 13:00:00,44.14,44.25,44.11,44.18,28569.0,39.3017,39.3996,39.2749,39.3373,28569.0
2017-04-04 13:30:00,44.18,44.24,44.17,44.19,28673.0,39.3373,39.3907,39.3284,39.3462,28673.0
2017-04-04 14:00:00,44.19,44.29,44.19,44.29,42629.0,39.3462,39.4352,39.3462,39.4352,42629.0
2017-04-04 14:30:00,44.28,44.31,44.07,44.07,125019.0,39.4263,39.453,39.2393,39.2393,125019.0
2017-04-04 15:00:00,44.07,44.11,43.96,44.0,59984.0,39.2393,39.2749,39.1414,39.177,59984.0
2017-04-04 15:30:00,44.01,44.05,43.97,44.0,117346.0,39.1859,39.2215,39.1503,39.177,117346.0
2017-04-05 09:30:00,44.31,44.37,44.06,44.28,32232.0,39.453,39.5064,39.2304,39.4263,32232.0
2017-04-05 10:00:00,44.28,44.29,44.17,44.18,62722.0,39.4263,39.4352,39.3284,39.3373,62722.0
2017-04-05 10:30:00,44.14,44.17,44.02,44.04,133235.0,39.3017,39.3284,39.1948,39.2126,133235.0
2017-04-05 11:00:00,44.04,44.04,43.81,43.81,52430.0,39.2126,39.2126,39.0078,39.0078,52430.0
2017-04-05 11:30:00,43.81,43.86,43.67,43.68,47331.0,39.0078,39.0524,38.8832,38.8921,47331.0
2017-04-05 12:00:00,43.7,43.76,43.67,43.7,84905.0,38.9099,38.9633,38.8832,38.9099,84905.0
2017-04-05 12:30:00,43.69,43.7,43.54,43.55,36649.0,38.901,38.9099,38.7674,38.7763,36649.0
2017-04-05 13:00:00,43.56,43.6,43.5,43.56,54434.0,38.7852,38.8209,38.7318,38.7852,54434.0
2017-04-05 13:30:00,43.56,43.57,43.42,43.45,33524.0,38.7852,38.7941,38.6606,38.6873,33524.0
2017-04-05 14:00:00,43.45,43.53,43.38,43.38,84290.0,38.6873,38.7585,38.625,38.625,84290.0
2017-04-05 14:30:00,43.37,43.38,43.11,43.12,90323.0,38.6161,38.625,38.3846,38.3935,90323.0
2017-04-05 15:00:00,43.11,43.24,42.95,43.0,206253.0,38.3846,38.5003,38.2421,38.2866,206253.0
2017-04-05 15:30:00,43.0,43.0,42.81,42.84,608782.0,38.2866,38.2866,38.1174,38.1442,608782.0
2017-04-06 09:30:00,42.8,42.8,42.17,42.17,66201.0,38.1085,38.1085,37.5476,37.5476,66201.0
2017-04-06 10:00:00,42.2,42.25,41.68,41.89,173046.0,37.5743,37.6188,37.1113,37.2983,173046.0
2017-04-06 10:30:00,41.9,42.43,41.72,42.43,164328.0,37.3072,37.7791,37.1469,37.7791,164328.0
2017-04-06 11:00:00,42.43,42.58,42.35,42.58,72638.0,37.7791,37.9127,37.7079,37.9127,72638.0
2017-04-06 11:30:00,42.59,42.75,42.57,42.73,42316.0,37.9216,38.064,37.9038,38.0462,42316.0
2017-04-06 12:00:00,42.72,42.78,42.64,42.65,48407.0,38.0373,38.0907,37.9661,37.975,48407.0
2017-04-06 12:30:00,42.66,42.67,42.38,42.52,100861.0,37.9839,37.9928,37.7346,37.8592,100861.0
2017-04-06 13:00:00,42.52,42.73,42.44,42.62,49946.0,37.8592,38.0462,37.788,37.9483,49946.0
2017-04-06 13:30:00,42.62,42.66,42.47,42.58,145245.0,37.9483,37.9839,37.8147,37.9127,145245.0
2017-04-06 14:00:00,42.6,42.73,42.54,42.69,78942.0,37.9305,38.0462,37.877,38.0106,78942.0
2017-04-06 14:30:00,42.69,42.73,42.51,42.54,42546.0,38.0106,38.0462,37.8503,37.877,42546.0
2017-04-06 15:00:00,42.55,42.63,42.48,42.62,107774.0,37.8859,37.9572,37.8236,37.9483,107774.0
2017-04-06 15:30:00,42.63,42.73,42.61,42.69,123277.0,37.9572,38.0462,37.9394,38.0106,123277.0
2017-04-07 09:30:00,42.75,42.86,42.51,42.59,26958.0,38.064,38.162,37.8503,37.9216,26958.0
2017-04-07 10:00:00,42.63,42.74,42.43,42.44,44739.0,37.9572,38.0551,37.7791,37.788,44739.0
2017-04-07 10:30:00,42.46,42.59,42.42,42.47,30360.0,37.8058,37.9216,37.7702,37.8147,30360.0
2017-04-07 11:00:00,42.48,42.49,42.33,42.43,42038.0,37.8236,37.8325,37.6901,37.7791,42038.0
2017-04-07 11:30:00,42.45,42.48,42.38,42.46,23926.0,37.7969,37.8236,37.7346,37.8058,23926.0
2017-04-07 12:00:00,42.48,42.55,42.46,42.5,18048.0,37.8236,37.8859,37.8058,37.8414,18048.0
2017-04-07 12:30:00,42.5,42.5,42.42,42.45,19079.0,37.8414,37.8414,37.7702,37.7969,19079.0
2017-04-07 13:00:00,42.46,42.5,42.37,42.48,31509.0,37.8058,37.8414,37.7257,37.8236,31509.0
2017-04-07 13:30:00,42.49,42.51,42.4,42.41,32876.0,37.8325,37.8503,37.7524,37.7613,32876.0
2017-04-07 14:00:00,42.41,42.44,42.28,42.29,23015.0,37.7613,37.788,37.6455,37.6544,23015.0
2017-04-07 14:30:00,42.3,42.39,42.27,42.29,40653.0,37.6633,37.7435,37.6366,37.6544,40653.0
2017-04-07 15:00:00,42.29,42.35,42.26,42.26,54487.0,37.6544,37.7079,37.6277,37.6277,54487.0
2017-04-07 15:30:00,42.26,42.3,42.21,42.22,139482.0,37.6277,37.6633,37.5832,37.5921,139482.0
2017-04-10 09:30:00,42.27,42.5,42.1,42.3,73935.0,37.6366,37.8414,37.4853,37.6633,73935.0
2017-04-10 10:00:00,42.32,42.43,42.27,42.28,57445.0,37.6812,37.7791,37.6366,37.6455,57445.0
2017-04-10 10:30:00,42.27,42.3,42.07,42.11,102296.0,37.6366,37.6633,37.4586,37.4942,102296.0
2017-04-10 11:00:00,42.1,42.23,42.06,42.1,98364.0,37.4853,37.601,37.4497,37.4853,98364.0
2017-04-10 11:30:00,42.1,42.21,41.98,42.21,50169.0,37.4853,37.5832,37.3784,37.5832,50169.0
2017-04-10 12:00:00,42.19,42.3,42.13,42.15,69617.0,37.5654,37.6633,37.512,37.5298,69617.0
2017-04-10 12:30:00,42.15,42.33,42.14,42.31,50388.0,37.5298,37.6901,37.5209,37.6723,50388.0
2017-04-10 13:00:00,42.31,42.32,42.23,42.24,19288.0,37.6723,37.6812,37.601,37.6099,19288.0
2017-04-10 13:30:00,42.24,42.34,42.22,42.27,31584.0,37.6099,37.699,37.5921,37.6366,31584.0
2017-04-10 14:00:00,42.29,42.3,42.2,42.23,22363.0,37.6544,37.6633,37.5743,37.601,22363.0
2017-04-10 14:30:00,42.23,42.32,42.19,42.3,28191.0,37.601,37.6812,37.5654,37.6633,28191.0
2017-04-10 15:00:00,42.3,42.34,42.22,42.28,48905.0,37.6633,37.699,37.5921,37.6455,48905.0
2017-04-10 15:30:00,42.27,42.37,42.27,42.33,114613.0,37.6366,37.7257,37.6366,37.6901,114613.0
2017-04-11 09:30:00,42.23,42.41,42.22,42.34,34131.0,37.601,37.7613,37.5921,37.699,34131.0
2017-04-11 10:00:00,42.34,42.4,42.29,42.35,39466.0,37.699,37.7524,37.6544,37.7079,39466.0
2017-04-11 10:30:00,42.33,42.54,42.26,42.53,66363.0,37.6901,37.877,37.6277,37.8681,66363.0
2017-04-11 11:00:00,42.5,42.56,42.43,42.46,66574.0,37.8414,37.8948,37.7791,37.8058,66574.0
2017-04-11 11:30:00,42.45,42.67,42.42,42.67,36071.0,37.7969,37.9928,37.7702,37.9928,36071.0
2017-04-11 12:00:00,42.67,42.74,42.61,42.69,22779.0,37.9928,38.0551,37.9394,38.0106,22779.0
2017-04-11 12:30:00,42.69,42.71,42.59,42.61,12136.0,38.0106,38.0284,37.9216,37.9394,12136.0
2017-04-11 13:00:00,42.62,42.66,42.57,42.58,21273.0,37.9483,37.9839,37.9038,37.9127,21273.0
2017-04-11 13:30:00,42.57,42.59,42.53,42.56,16358.0,37.9038,37.9216,37.8681,37.8948,16358.0
2017-04-11 14:00:00,42.57,42.67,42.57,42.63,72783.0,37.9038,37.9928,37.9038,37.9572,72783.0
2017-04-11 14:30:00,42.63,42.76,42.61,42.73,31378.0,37.9572,38.0729,37.9394,38.0462,31378.0
2017-04-11 15:00:00,42.73,42.77,42.67,42.73,38257.0,38.0462,38.0818,37.9928,38.0462,38257.0
2017-04-11 15:30:00,42.73,42.8,42.7,42.78,157512.0,38.0462,38.1085,38.0195,38.0907,157512.0
2017-04-12 09:30:00,42.94,43.0,42.64,42.71,49330.0,38.2332,38.2866,37.9661,38.0284,49330.0
2017-04-12 10:00:00,42.72,42.8,42.68,42.7,47217.0,38.0373,38.1085,38.0017,38.0195,47217.0
2017-04-12 10:30:00,42.7,42.78,42.58,42.63,58537.0,38.0195,38.0907,37.9127,37.9572,58537.0
2017-04-12 11:00:00,42.65,42.77,42.52,42.58,91645.0,37.975,38.0818,37.8592,37.9127,91645.0
2017-04-12 11:30:00,42.57,42.66,42.53,42.59,26770.0,37.9038,37.9839,37.8681,37.9216,26770.0
2017-04-12 12:00:00,42.59,42.67,42.57,42.57,15444.0,37.9216,37.9928,37.9038,37.9038,15444.0
2017-04-12 12:30:00,42.55,42.58,42.47,42.51,37053.0,37.8859,37.9127,37.8147,37.8503,37053.0
2017-04-12 13:00:00,42.5,42.54,42.37,42.41,33412.0,37.8414,37.877,37.7257,37.7613,33412.0
2017-04-12 13:30:00,42.42,42.46,42.37,42.45,36403.0,37.7702,37.8058,37.7257,37.7969,36403.0
2017-04-12 14:00:00,42.45,42.5,42.42,42.48,34554.0,37.7969,37.8414,37.7702,37.8236,34554.0
2017-04-12 14:30:00,42.47,42.49,42.37,42.46,34324.0,37.8147,37.8325,37.7257,37.8058,34324.0
2017-04-12 15:00:00,42.45,42.45,42.32,42.4,46636.0,37.7969,37.7969,37.6812,37.7524,46636.0
2017-04-12 15:30:00,42.4,42.43,42.32,42.34,127361.0,37.7524,37.7791,37.6812,37.699,127361.0
2017-04-13 09:30:00,42.43,42.43,42.15,42.15,43351.0,37.7791,37.7791,37.5298,37.5298,43351.0
2017-04-13 10:00:00,42.14,42.16,42.01,42.08,42117.0,37.5209,37.5387,37.4051,37.4675,42117.0
2017-04-13 10:30:00,42.07,42.22,42.02,42.19,32681.0,37.4586,37.5921,37.414,37.5654,32681.0
2017-04-13 11:00:00,42.2,42.23,42.1,42.13,36985.0,37.5743,37.601,37.4853,37.512,36985.0
2017-04-13 11:30:00,42.13,42.18,42.1,42.16,20247.0,37.512,37.5565,37.4853,37.5387,20247.0
2017-04-13 12:00:00,42.16,42.16,42.05,42.07,23050.0,37.5387,37.5387,37.4408,37.4586,23050.0
2017-04-13 12:30:00,42.07,42.08,42.0,42.02,32346.0,37.4586,37.4675,37.3962,37.414,32346.0
2017-04-13 13:00:00,42.03,42.03,41.99,42.02,27494.0,37.4229,37.4229,37.3873,37.414,27494.0
2017-04-13 13:30:00,42.01,42.04,41.99,42.0,61075.0,37.4051,37.4318,37.3873,37.3962,61075.0
2017-04-13 14:00:00,42.01,42.18,42.0,42.13,34188.0,37.4051,37.5565,37.3962,37.512,34188.0
2017-04-13 14:30:00,42.12,42.16,42.05,42.13,27320.0,37.5031,37.5387,37.4408,37.512,27320.0
2017-04-13 15:00:00,42.15,42.2,42.1,42.2,68985.0,37.5298,37.5743,37.4853,37.5743,68985.0
2017-04-13 15:30:00,42.19,42.21,42.04,42.04,171649.0,37.5654,37.5832,37.4318,37.4318,171649.0
2017-04-17 09:30:00,42.29,42.59,42.28,42.52,26171.0,37.6544,37.9216,37.6455,37.8592,26171.0
2017-04-17 10:00:00,42.51,42.55,42.42,42.42,26674.0,37.8503,37.8859,37.7702,37.7702,26674.0
2017-04-17 10:30:00,42.41,42.51,42.41,42.51,19532.0,37.7613,37.8503,37.7613,37.8503,19532.0
2017-04-17 11:00:00,42.51,42.59,42.51,42.58,28510.0,37.8503,37.9216,37.8503,37.9127,28510.0
2017-04-17 11:30:00,42.59,42.59,42.51,42.53,20026.0,37.9216,37.9216,37.8503,37.8681,20026.0
2017-04-17 12:00:00,42.53,42.69,42.53,42.68,26897.0,37.8681,38.0106,37.8681,38.0017,26897.0
2017-04-17 12:30:00,42.67,42.68,42.61,42.61,24714.0,37.9928,38.0017,37.9394,37.9394,24714.0
2017-04-17 13:00:00,42.61,42.64,42.58,42.62,22465.0,37.9394,37.9661,37.9127,37.9483,22465.0
2017-04-17 13:30:00,42.62,42.64,42.59,42.59,13858.0,37.9483,37.9661,37.9216,37.9216,13858.0
2017-04-17 14:00:00,42.6,42.61,42.51,42.57,41004.0,37.9305,37.9394,37.8503,37.9038,41004.0
2017-04-17 14:30:00,42.57,42.63,42.57,42.59,38148.0,37.9038,37.9572,37.9038,37.9216,38148.0
2017-04-17 15:00:00,42.59,42.74,42.57,42.74,42975.0,37.9216,38.0551,37.9038,38.0551,42975.0
2017-04-17 15:30:00,42.74,42.86,42.71,42.86,137313.0,38.0551,38.162,38.0284,38.162,137313.0
2017-04-18 09:30:00,42.68,42.85,42.35,42.84,18005.0,38.0017,38.1531,37.7079,38.1442,18005.0
2017-04-18 10:00:00,42.82,42.86,42.64,42.69,26763.0,38.1263,38.162,37.9661,38.0106,26763.0
2017-04-18 10:30:00,42.69,42.89,42.68,42.86,72353.0,38.0106,38.1887,38.0017,38.162,72353.0
2017-04-18 11:00:00,42.86,42.88,42.71,42.79,21150.0,38.162,38.1798,38.0284,38.0996,21150.0
2017-04-18 11:30:00,42.78,42.78,42.64,42.65,18548.0,38.0907,38.0907,37.9661,37.975,18548.0
2017-04-18 12:00:00,42.64,42.73,42.61,42.71,13138.0,37.9661,38.0462,37.9394,38.0284,13138.0
2017-04-18 12:30:00,42.71,42.71,42.62,42.66,12868.0,38.0284,38.0284,37.9483,37.9839,12868.0
2017-04-18 13:00:00,42.66,42.74,42.65,42.72,21583.0,37.9839,38.0551,37.975,38.0373,21583.0
2017-04-18 13:30:00,42.72,42.73,42.67,42.69,12307.0,38.0373,38.0462,37.9928,38.0106,12307.0
2017-04-18 14:00:00,42.68,42.77,42.68,42.76,15551.0,38.0017,38.0818,38.0017,38.0729,15551.0
2017-04-18 14:30:00,42.76,42.8,42.72,42.79,33632.0,38.0729,38.1085,38.0373,38.0996,33632.0
2017-04-18 15:00:00,42.78,42.79,42.74,42.79,26919.0,38.0907,38.0996,38.0551,38.0996,26919.0
2017-04-18 15:30:00,42.79,42.97,42.78,42.96,167427.0,38.0996,38.2599,38.0907,38.251,167427.0
2017-04-19 09:30:00,43.08,43.21,43.07,43.15,21938.0,38.3578,38.4736,38.3489,38.4202,21938.0
2017-04-19 10:00:00,43.14,43.14,42.96,43.05,29877.0,38.4113,38.4113,38.251,38.3311,29877.0
2017-04-19 10:30:00,43.06,43.07,42.97,42.97,69420.0,38.34,38.3489,38.2599,38.2599,69420.0
2017-04-19 11:00:00,42.97,43.01,42.92,42.96,29242.0,38.2599,38.2955,38.2154,38.251,29242.0
2017-04-19 11:30:00,42.96,43.0,42.94,42.96,13428.0,38.251,38.2866,38.2332,38.251,13428.0
2017-04-19 12:00:00,42.96,43.02,42.92,42.99,48956.0,38.251,38.3044,38.2154,38.2777,48956.0
2017-04-19 12:30:00,42.98,42.98,42.9,42.95,16606.0,38.2688,38.2688,38.1976,38.2421,16606.0
2017-04-19 13:00:00,42.96,42.98,42.91,42.97,16004.0,38.251,38.2688,38.2065,38.2599,16004.0
2017-04-19 13:30:00,42.96,43.0,42.93,42.99,12373.0,38.251,38.2866,38.2243,38.2777,12373.0
2017-04-19 14:00:00,43.0,43.01,42.89,42.91,17240.0,38.2866,38.2955,38.1887,38.2065,17240.0
2017-04-19 14:30:00,42.91,42.95,42.89,42.95,25728.0,38.2065,38.2421,38.1887,38.2421,25728.0
2017-04-19 15:00:00,42.94,43.04,42.9,42.99,33111.0,38.2332,38.3222,38.1976,38.2777,33111.0
2017-04-19 15:30:00,43.0,43.01,42.88,42.93,103136.0,38.2866,38.2955,38.1798,38.2243,103136.0
2017-04-20 09:30:00,43.04,43.18,43.0,43.07,13891.0,38.3222,38.4469,38.2866,38.3489,13891.0
2017-04-20 10:00:00,43.05,43.05,42.79,42.83,11516.0,38.3311,38.3311,38.0996,38.1353,11516.0
2017-04-20 10:30:00,42.81,43.05,42.8,43.04,8603.0,38.1174,38.3311,38.1085,38.3222,8603.0
2017-04-20 11:00:00,43.05,43.1,43.01,43.09,13015.0,38.3311,38.3757,38.2955,38.3668,13015.0
2017-04-20 11:30:00,43.08,43.17,43.04,43.17,26869.0,38.3578,38.438,38.3222,38.438,26869.0
2017-04-20 12:00:00,43.17,43.34,43.17,43.32,21763.0,38.438,38.5893,38.438,38.5715,21763.0
2017-04-20 12:30:00,43.3,43.4,43.27,43.38,14237.0,38.5537,38.6428,38.527,38.625,14237.0
2017-04-20 13:00:00,43.37,43.39,43.29,43.33,18700.0,38.6161,38.6339,38.5448,38.5804,18700.0
2017-04-20 13:30:00,43.34,43.45,43.33,43.43,13054.0,38.5893,38.6873,38.5804,38.6695,13054.0
2017-04-20 14:00:00,43.45,43.47,43.33,43.33,17981.0,38.6873,38.7051,38.5804,38.5804,17981.0
2017-04-20 14:30:00,43.34,43.47,43.32,43.44,31919.0,38.5893,38.7051,38.5715,38.6784,31919.0
2017-04-20 15:00:00,43.45,43.5,43.43,43.47,44861.0,38.6873,38.7318,38.6695,38.7051,44861.0
2017-04-20 15:30:00,43.47,43.56,43.47,43.52,129205.0,38.7051,38.7852,38.7051,38.7496,129205.0
2017-04-21 09:30:00,43.46,43.5,43.24,43.5,20535.0,38.6962,38.7318,38.5003,38.7318,20535.0
2017-04-21 10:00:00,43.52,43.57,43.45,43.48,30505.0,38.7496,38.7941,38.6873,38.714,30505.0
2017-04-21 10:30:00,43.47,43.54,43.44,43.45,27067.0,38.7051,38.7674,38.6784,38.6873,27067.0
2017-04-21 11:00:00,43.44,43.52,43.42,43.52,34293.0,38.6784,38.7496,38.6606,38.7496,34293.0
2017-04-21 11:30:00,43.52,43.64,43.46,43.62,36679.0,38.7496,38.8565,38.6962,38.8387,36679.0
2017-04-21 12:00:00,43.64,43.73,43.63,43.69,24518.0,38.8565,38.9366,38.8476,38.901,24518.0
2017-04-21 12:30:00,43.67,43.72,43.64,43.65,13197.0,38.8832,38.9277,38.8565,38.8654,13197.0
2017-04-21 13:00:00,43.65,43.68,43.55,43.67,16484.0,38.8654,38.8921,38.7763,38.8832,16484.0
2017-04-21 13:30:00,43.66,43.74,43.63,43.74,28894.0,38.8743,38.9455,38.8476,38.9455,28894.0
2017-04-21 14:00:00,43.73,43.78,43.7,43.78,29722.0,38.9366,38.9811,38.9099,38.9811,29722.0
2017-04-21 14:30:00,43.78,43.81,43.68,43.72,29441.0,38.9811,39.0078,38.8921,38.9277,29441.0
2017-04-21 15:00:00,43.72,43.74,43.62,43.63,31035.0,38.9277,38.9455,38.8387,38.8476,31035.0
2017-04-21 15:30:00,43.63,43.66,43.57,43.61,109817.0,38.8476,38.8743,38.7941,38.8298,109817.0
2017-04-24 09:30:00,44.17,44.17,43.65,43.8,31168.0,39.3284,39.3284,38.8654,38.9989,31168.0
2017-04-24 10:00:00,43.8,43.94,43.69,43.75,49980.0,38.9989,39.1236,38.901,38.9544,49980.0
2017-04-24 10:30:00,43.75,43.76,43.52,43.6,30216.0,38.9544,38.9633,38.7496,38.8209,30216.0
2017-04-24 11:00:00,43.6,43.63,43.47,43.53,31077.0,38.8209,38.8476,38.7051,38.7585,31077.0
2017-04-24 11:30:00,43.53,43.57,43.48,43.5,23968.0,38.7585,38.7941,38.714,38.7318,23968.0
2017-04-24 12:00:00,43.5,43.54,43.47,43.49,20745.0,38.7318,38.7674,38.7051,38.7229,20745.0
2017-04-24 12:30:00,43.5,43.6,43.5,43.57,21201.0,38.7318,38.8209,38.7318,38.7941,21201.0
2017-04-24 13:00:00,43.57,43.75,43.57,43.71,40938.0,38.7941,38.9544,38.7941,38.9188,40938.0
2017-04-24 13:30:00,43.72,43.73,43.64,43.73,39534.0,38.9277,38.9366,38.8565,38.9366,39534.0
2017-04-24 14:00:00,43.74,43.82,43.7,43.78,35901.0,38.9455,39.0167,38.9099,38.9811,35901.0
2017-04-24 14:30:00,43.79,43.79,43.7,43.72,58458.0,38.99,38.99,38.9099,38.9277,58458.0
2017-04-24 15:00:00,43.72,43.82,43.72,43.77,38466.0,38.9277,39.0167,38.9277,38.9722,38466.0
2017-04-24 15:30:00,43.77,43.78,43.69,43.71,130700.0,38.9722,38.9811,38.901,38.9188,130700.0
2017-04-25 09:30:00,44.1,44.69,44.04,44.69,70595.0,39.266,39.7914,39.2126,39.7914,70595.0
2017-04-25 10:00:00,44.64,44.65,44.45,44.54,22725.0,39.7469,39.7558,39.5777,39.6578,22725.0
2017-04-25 10:30:00,44.52,44.52,44.29,44.31,22016.0,39.64,39.64,39.4352,39.453,22016.0
2017-04-25 11:00:00,44.32,44.47,44.31,44.42,23593.0,39.4619,39.5955,39.453,39.551,23593.0
2017-04-25 11:30:00,44.43,44.5,44.41,44.48,17756.0,39.5599,39.6222,39.5421,39.6044,17756.0
2017-04-25 12:00:00,44.48,44.55,44.47,44.54,16788.0,39.6044,39.6667,39.5955,39.6578,16788.0
2017-04-25 12:30:00,44.55,44.55,44.46,44.46,13588.0,39.6667,39.6667,39.5866,39.5866,13588.0
2017-04-25 13:00:00,44.47,44.5,44.45,44.46,14119.0,39.5955,39.6222,39.5777,39.5866,14119.0
2017-04-25 13:30:00,44.45,44.47,44.39,44.4,21998.0,39.5777,39.5955,39.5243,39.5332,21998.0
2017-04-25 14:00:00,44.39,44.49,44.39,44.47,23487.0,39.5243,39.6133,39.5243,39.5955,23487.0
2017-04-25 14:30:00,44.47,44.47,44.44,44.46,27527.0,39.5955,39.5955,39.5688,39.5866,27527.0
2017-04-25 15:00:00,44.46,44.53,44.44,44.45,22065.0,39.5866,39.6489,39.5688,39.5777,22065.0
2017-04-25 15:30:00,44.45,44.48,44.43,44.47,121197.0,39.5777,39.6044,39.5599,39.5955,121197.0
2017-04-26 09:30:00,44.45,44.74,44.18,44.25,24212.0,39.5777,39.8359,39.3373,39.3996,24212.0
2017-04-26 10:00:00,44.23,44.48,44.21,44.47,18877.0,39.3818,39.6044,39.364,39.5955,18877.0
2017-04-26 10:30:00,44.47,44.59,44.36,44.59,68164.0,39.5955,39.7023,39.4975,39.7023,68164.0
2017-04-26 11:00:00,44.57,44.57,44.46,44.55,20036.0,39.6845,39.6845,39.5866,39.6667,20036.0
2017-04-26 11:30:00,44.54,44.58,44.41,44.44,23092.0,39.6578,39.6934,39.5421,39.5688,23092.0
2017-04-26 12:00:00,44.43,44.43,44.36,44.36,15215.0,39.5599,39.5599,39.4975,39.4975,15215.0
2017-04-26 12:30:00,44.37,44.48,44.37,44.47,14255.0,39.5064,39.6044,39.5064,39.5955,14255.0
2017-04-26 13:00:00,44.48,44.52,44.43,44.47,14973.0,39.6044,39.64,39.5599,39.5955,14973.0
2017-04-26 13:30:00,44.47,44.47,44.3,44.3,33691.0,39.5955,39.5955,39.4441,39.4441,33691.0
2017-04-26 14:00:00,44.3,44.35,44.19,44.29,21954.0,39.4441,39.4886,39.3462,39.4352,21954.0
2017-04-26 14:30:00,44.3,44.37,44.3,44.35,21839.0,39.4441,39.5064,39.4441,39.4886,21839.0
2017-04-26 15:00:00,44.34,44.42,44.33,44.38,37264.0,39.4797,39.551,39.4708,39.5154,37264.0
2017-04-26 15:30:00,44.38,44.38,44.17,44.19,99022.0,39.5154,39.5154,39.3284,39.3462,99022.0
2017-04-27 09:30:00,44.28,44.29,43.77,44.03,71658.0,39.4263,39.4352,38.9722,39.2037,71658.0
2017-04-27 10:00:00,44.05,44.24,43.99,44.01,39725.0,39.2215,39.3907,39.1681,39.1859,39725.0
2017-04-27 10:30:00,44.04,44.04,43.8,43.8,24186.0,39.2126,39.2126,38.9989,38.9989,24186.0
2017-04-27 11:00:00,43.8,43.84,43.68,43.7,27460.0,38.9989,39.0345,38.8921,38.9099,27460.0
2017-04-27 11:30:00,43.7,43.73,43.59,43.59,52968.0,38.9099,38.9366,38.8119,38.8119,52968.0
2017-04-27 12:00:00,43.6,43.7,43.56,43.59,34693.0,38.8209,38.9099,38.7852,38.8119,34693.0
2017-04-27 12:30:00,43.6,43.63,43.56,43.57,36263.0,38.8209,38.8476,38.7852,38.7941,36263.0
2017-04-27 13:00:00,43.59,43.63,43.51,43.58,27079.0,38.8119,38.8476,38.7407,38.803,27079.0
2017-04-27 13:30:00,43.59,43.6,43.46,43.46,50108.0,38.8119,38.8209,38.6962,38.6962,50108.0
2017-04-27 14:00:00,43.48,43.5,43.44,43.5,31233.0,38.714,38.7318,38.6784,38.7318,31233.0
2017-04-27 14:30:00,43.5,43.57,43.49,43.52,53324.0,38.7318,38.7941,38.7229,38.7496,53324.0
2017-04-27 15:00:00,43.52,43.56,43.39,43.45,65515.0,38.7496,38.7852,38.6339,38.6873,65515.0
2017-04-27 15:30:00,43.44,43.47,43.36,43.41,132358.0,38.6784,38.7051,38.6072,38.6517,132358.0
2017-04-28 09:30:00,43.5,43.6,43.17,43.19,11041.0,38.7318,38.8209,38.438,38.4558,11041.0
2017-04-28 10:00:00,43.12,43.15,42.91,42.99,37601.0,38.3935,38.4202,38.2065,38.2777,37601.0
2017-04-28 10:30:00,43.0,43.0,42.89,42.91,28490.0,38.2866,38.2866,38.1887,38.2065,28490.0
2017-04-28 11:00:00,42.92,42.98,42.86,42.94,36349.0,38.2154,38.2688,38.162,38.2332,36349.0
2017-04-28 11:30:00,42.94,42.96,42.9,42.94,33541.0,38.2332,38.251,38.1976,38.2332,33541.0
2017-04-28 12:00:00,42.93,43.07,42.92,43.03,13249.0,38.2243,38.3489,38.2154,38.3133,13249.0
2017-04-28 12:30:00,43.03,43.09,42.96,43.09,17973.0,38.3133,38.3668,38.251,38.3668,17973.0
2017-04-28 13:00:00,43.08,43.14,43.05,43.14,21242.0,38.3578,38.4113,38.3311,38.4113,21242.0
2017-04-28 13:30:00,43.13,43.14,43.09,43.13,19650.0,38.4024,38.4113,38.3668,38.4024,19650.0
2017-04-28 14:00:00,43.13,43.15,43.09,43.12,19363.0,38.4024,38.4202,38.3668,38.3935,19363.0
2017-04-28 14:30:00,43.11,43.19,43.11,43.13,39709.0,38.3846,38.4558,38.3846,38.4024,39709.0
2017-04-28 15:00:00,43.14,43.24,43.13,43.21,24731.0,38.4113,38.5003,38.4024,38.4736,24731.0
2017-04-28 15:30:00,43.22,43.23,43.14,43.19,145241.0,38.4825,38.4914,38.4113,38.4558,145241.0
2017-05-01 09:30:00,43.46,43.46,42.93,43.0,24491.0,38.6962,38.6962,38.2243,38.2866,24491.0
2017-05-01 10:00:00,43.0,43.05,42.73,42.8,34072.0,38.2866,38.3311,38.0462,38.1085,34072.0
2017-05-01 10:30:00,42.8,43.07,42.79,43.05,33027.0,38.1085,38.3489,38.0996,38.3311,33027.0
2017-05-01 11:00:00,43.05,43.1,42.77,42.77,46591.0,38.3311,38.3757,38.0818,38.0818,46591.0
2017-05-01 11:30:00,42.78,43.01,42.76,43.0,56885.0,38.0907,38.2955,38.0729,38.2866,56885.0
2017-05-01 12:00:00,43.01,43.13,42.94,43.1,57992.0,38.2955,38.4024,38.2332,38.3757,57992.0
2017-05-01 12:30:00,43.1,43.22,43.05,43.21,52146.0,38.3757,38.4825,38.3311,38.4736,52146.0
2017-05-01 13:00:00,43.21,43.45,43.19,43.43,68940.0,38.4736,38.6873,38.4558,38.6695,68940.0
2017-05-01 13:30:00,43.44,43.66,43.35,43.62,110526.0,38.6784,38.8743,38.5983,38.8387,110526.0
2017-05-01 14:00:00,43.64,43.66,43.21,43.23,60015.0,38.8565,38.8743,38.4736,38.4914,60015.0
2017-05-01 14:30:00,43.22,43.28,43.11,43.25,79210.0,38.4825,38.5359,38.3846,38.5092,79210.0
2017-05-01 15:00:00,43.26,43.26,43.17,43.24,48119.0,38.5181,38.5181,38.438,38.5003,48119.0
2017-05-01 15:30:00,43.25,43.34,43.23,43.25,126073.0,38.5092,38.5893,38.4914,38.5092,126073.0
2017-05-02 09:30:00,43.37,43.37,43.11,43.11,36249.0,38.6161,38.6161,38.3846,38.3846,36249.0
2017-05-02 10:00:00,43.11,43.34,43.07,43.3,118369.0,38.3846,38.5893,38.3489,38.5537,118369.0
2017-05-02 10:30:00,43.22,43.22,42.93,42.96,54821.0,38.4825,38.4825,38.2243,38.251,54821.0
2017-05-02 11:00:00,42.95,42.99,42.81,42.83,99121.0,38.2421,38.2777,38.1174,38.1353,99121.0
2017-05-02 11:30:00,42.82,42.96,42.81,42.91,32047.0,38.1263,38.251,38.1174,38.2065,32047.0
2017-05-02 12:00:00,42.9,43.0,42.9,42.96,23486.0,38.1976,38.2866,38.1976,38.251,23486.0
2017-05-02 12:30:00,42.96,42.99,42.94,42.94,12136.0,38.251,38.2777,38.2332,38.2332,12136.0
2017-05-02 13:00:00,42.94,42.94,42.66,42.7,41323.0,38.2332,38.2332,37.9839,38.0195,41323.0
2017-05-02 13:30:00,42.7,42.83,42.64,42.82,40196.0,38.0195,38.1353,37.9661,38.1263,40196.0
2017-05-02 14:00:00,42.82,42.91,42.78,42.78,44268.0,38.1263,38.2065,38.0907,38.0907,44268.0
2017-05-02 14:30:00,42.77,42.85,42.72,42.82,40252.0,38.0818,38.1531,38.0373,38.1263,40252.0
2017-05-02 15:00:00,42.81,42.81,42.68,42.77,44172.0,38.1174,38.1174,38.0017,38.0818,44172.0
2017-05-02 15:30:00,42.76,43.12,42.71,43.06,244131.0,38.0729,38.3935,38.0284,38.34,244131.0
2017-05-03 09:30:00,43.93,44.21,42.44,42.81,176358.0,39.1147,39.364,37.788,38.1174,176358.0
2017-05-03 10:00:00,42.83,43.45,42.8,43.23,68154.0,38.1353,38.6873,38.1085,38.4914,68154.0
2017-05-03 10:30:00,43.22,43.63,43.21,43.3,196147.0,38.4825,38.8476,38.4736,38.5537,196147.0
2017-05-03 11:00:00,43.31,43.43,43.13,43.36,95701.0,38.5626,38.6695,38.4024,38.6072,95701.0
2017-05-03 11:30:00,43.35,43.82,43.33,43.78,73979.0,38.5983,39.0167,38.5804,38.9811,73979.0
2017-05-03 12:00:00,43.77,44.05,43.69,43.97,79110.0,38.9722,39.2215,38.901,39.1503,79110.0
2017-05-03 12:30:00,43.94,44.0,43.77,43.98,36092.0,39.1236,39.177,38.9722,39.1592,36092.0
2017-05-03 13:00:00,43.98,44.0,43.88,43.95,59792.0,39.1592,39.177,39.0702,39.1325,59792.0
2017-05-03 13:30:00,43.93,44.0,43.87,43.92,71430.0,39.1147,39.177,39.0613,39.1058,71430.0
2017-05-03 14:00:00,43.93,43.97,43.83,43.87,57477.0,39.1147,39.1503,39.0256,39.0613,57477.0
2017-05-03 14:30:00,43.87,43.88,43.56,43.7,106889.0,39.0613,39.0702,38.7852,38.9099,106889.0
2017-05-03 15:00:00,43.7,43.89,43.64,43.89,77590.0,38.9099,39.0791,38.8565,39.0791,77590.0
2017-05-03 15:30:00,43.89,44.1,43.88,44.0,338867.0,39.0791,39.266,39.0702,39.177,338867.0
2017-05-04 09:30:00,44.19,44.38,43.2,43.25,201684.0,39.3462,39.5154,38.4647,38.5092,201684.0
2017-05-04 10:00:00,43.25,43.34,42.91,42.91,242322.0,38.5092,38.5893,38.2065,38.2065,242322.0
2017-05-04 10:30:00,42.91,43.05,42.75,42.93,93315.0,38.2065,38.3311,38.064,38.2243,93315.0
2017-05-04 11:00:00,42.93,43.06,42.9,43.06,77987.0,38.2243,38.34,38.1976,38.34,77987.0
2017-05-04 11:30:00,43.05,43.17,42.95,42.98,119640.0,38.3311,38.438,38.2421,38.2688,119640.0
2017-05-04 12:00:00,42.98,43.01,42.67,42.73,54135.0,38.2688,38.2955,37.9928,38.0462,54135.0
2017-05-04 12:30:00,42.73,42.83,42.67,42.67,121221.0,38.0462,38.1353,37.9928,37.9928,121221.0
2017-05-04 13:00:00,42.67,42.87,42.67,42.78,223974.0,37.9928,38.1709,37.9928,38.0907,223974.0
2017-05-04 13:30:00,42.79,42.79,42.71,42.74,64416.0,38.0996,38.0996,38.0284,38.0551,64416.0
2017-05-04 14:00:00,42.73,42.83,42.66,42.69,89127.0,38.0462,38.1353,37.9839,38.0106,89127.0
2017-05-04 14:30:00,42.7,42.76,42.6,42.69,85461.0,38.0195,38.0729,37.9305,38.0106,85461.0
2017-05-04 15:00:00,42.68,42.75,42.66,42.67,61510.0,38.0017,38.064,37.9839,37.9928,61510.0
2017-05-04 15:30:00,42.66,42.88,42.65,42.82,349533.0,37.9839,38.1798,37.975,38.1263,349533.0
2017-05-05 09:30:00,42.71,43.07,42.66,42.97,23240.0,38.0284,38.3489,37.9839,38.2599,23240.0
2017-05-05 10:00:00,43.01,43.1,42.91,42.98,25881.0,38.2955,38.3757,38.2065,38.2688,25881.0
2017-05-05 10:30:00,42.98,43.24,42.84,43.22,44421.0,38.2688,38.5003,38.1442,38.4825,44421.0
2017-05-05 11:00:00,43.23,43.25,43.14,43.24,35426.0,38.4914,38.5092,38.4113,38.5003,35426.0
2017-05-05 11:30:00,43.24,43.28,43.21,43.28,20239.0,38.5003,38.5359,38.4736,38.5359,20239.0
2017-05-05 12:00:00,43.28,43.31,43.18,43.19,27780.0,38.5359,38.5626,38.4469,38.4558,27780.0
2017-05-05 12:30:00,43.18,43.29,43.16,43.29,21540.0,38.4469,38.5448,38.4291,38.5448,21540.0
2017-05-05 13:00:00,43.29,43.34,43.27,43.32,19414.0,38.5448,38.5893,38.527,38.5715,19414.0
2017-05-05 13:30:00,43.32,43.36,43.24,43.26,20650.0,38.5715,38.6072,38.5003,38.5181,20650.0
2017-05-05 14:00:00,43.26,43.31,43.22,43.24,19197.0,38.5181,38.5626,38.4825,38.5003,19197.0
2017-05-05 14:30:00,43.22,43.27,43.18,43.22,28362.0,38.4825,38.527,38.4469,38.4825,28362.0
2017-05-05 15:00:00,43.23,43.3,43.21,43.22,39645.0,38.4914,38.5537,38.4736,38.4825,39645.0
2017-05-05 15:30:00,43.22,43.26,43.12,43.17,148372.0,38.4825,38.5181,38.3935,38.438,148372.0
2017-05-08 09:30:00,43.25,43.46,43.12,43.14,97068.0,38.5092,38.6962,38.3935,38.4113,97068.0
2017-05-08 10:00:00,43.2,43.34,43.02,43.02,42354.0,38.4647,38.5893,38.3044,38.3044,42354.0
2017-05-08 10:30:00,42.98,43.18,42.98,43.1,36927.0,38.2688,38.4469,38.2688,38.3757,36927.0
2017-05-08 11:00:00,43.1,43.16,42.99,42.99,12634.0,38.3757,38.4291,38.2777,38.2777,12634.0
2017-05-08 11:30:00,42.99,43.03,42.87,42.91,50219.0,38.2777,38.3133,38.1709,38.2065,50219.0
2017-05-08 12:00:00,42.88,42.94,42.83,42.84,25889.0,38.1798,38.2332,38.1353,38.1442,25889.0
2017-05-08 12:30:00,42.85,42.91,42.82,42.9,7722.0,38.1531,38.2065,38.1263,38.1976,7722.0
2017-05-08 13:00:00,42.9,42.93,42.89,42.89,14565.0,38.1976,38.2243,38.1887,38.1887,14565.0
2017-05-08 13:30:00,42.89,43.02,42.88,43.02,18727.0,38.1887,38.3044,38.1798,38.3044,18727.0
2017-05-08 14:00:00,43.0,43.06,43.0,43.02,16370.0,38.2866,38.34,38.2866,38.3044,16370.0
2017-05-08 14:30:00,43.02,43.04,42.98,43.04,23525.0,38.3044,38.3222,38.2688,38.3222,23525.0
2017-05-08 15:00:00,43.05,43.05,43.0,43.0,26021.0,38.3311,38.3311,38.2866,38.2866,26021.0
2017-05-08 15:30:00,43.0,43.13,42.97,43.13,211038.0,38.2866,38.4024,38.2599,38.4024,211038.0
2017-05-09 09:30:00,43.11,43.21,42.8,43.21,36002.0,38.3846,38.4736,38.1085,38.4736,36002.0
2017-05-09 10:00:00,43.21,43.4,43.16,43.23,34224.0,38.4736,38.6428,38.4291,38.4914,34224.0
2017-05-09 10:30:00,43.26,43.3,43.19,43.21,23173.0,38.5181,38.5537,38.4558,38.4736,23173.0
2017-05-09 11:00:00,43.22,43.28,43.1,43.22,33902.0,38.4825,38.5359,38.3757,38.4825,33902.0
2017-05-09 11:30:00,43.23,43.24,43.18,43.22,20603.0,38.4914,38.5003,38.4469,38.4825,20603.0
2017-05-09 12:00:00,43.22,43.42,43.22,43.32,23909.0,38.4825,38.6606,38.4825,38.5715,23909.0
2017-05-09 12:30:00,43.31,43.32,43.18,43.23,22230.0,38.5626,38.5715,38.4469,38.4914,22230.0
2017-05-09 13:00:00,43.23,43.28,43.21,43.25,18505.0,38.4914,38.5359,38.4736,38.5092,18505.0
2017-05-09 13:30:00,43.26,43.35,43.23,43.34,13742.0,38.5181,38.5983,38.4914,38.5893,13742.0
2017-05-09 14:00:00,43.34,43.36,43.3,43.3,16028.0,38.5893,38.6072,38.5537,38.5537,16028.0
2017-05-09 14:30:00,43.3,43.32,43.22,43.25,33057.0,38.5537,38.5715,38.4825,38.5092,33057.0
2017-05-09 15:00:00,43.24,43.3,43.22,43.23,32208.0,38.5003,38.5537,38.4825,38.4914,32208.0
2017-05-09 15:30:00,43.22,43.26,43.15,43.21,157097.0,38.4825,38.5181,38.4202,38.4736,157097.0
2017-05-10 09:30:00,43.1,43.24,42.92,43.1,18832.0,38.3757,38.5003,38.2154,38.3757,18832.0
2017-05-10 10:00:00,43.09,43.15,42.94,43.08,30909.0,38.3668,38.4202,38.2332,38.3578,30909.0
2017-05-10 10:30:00,43.1,43.1,42.96,43.01,31806.0,38.3757,38.3757,38.251,38.2955,31806.0
2017-05-10 11:00:00,43.01,43.19,43.0,43.18,17684.0,38.2955,38.4558,38.2866,38.4469,17684.0
2017-05-10 11:30:00,43.19,43.21,43.16,43.19,12528.0,38.4558,38.4736,38.4291,38.4558,12528.0
2017-05-10 12:00:00,43.2,43.21,43.14,43.14,16949.0,38.4647,38.4736,38.4113,38.4113,16949.0
2017-05-10 12:30:00,43.13,43.19,43.11,43.19,16065.0,38.4024,38.4558,38.3846,38.4558,16065.0
2017-05-10 13:00:00,43.18,43.2,43.11,43.13,22161.0,38.4469,38.4647,38.3846,38.4024,22161.0
2017-05-10 13:30:00,43.12,43.16,43.09,43.11,19825.0,38.3935,38.4291,38.3668,38.3846,19825.0
2017-05-10 14:00:00,43.09,43.16,43.09,43.11,27058.0,38.3668,38.4291,38.3668,38.3846,27058.0
2017-05-10 14:30:00,43.1,43.23,43.1,43.18,26289.0,38.3757,38.4914,38.3757,38.4469,26289.0
2017-05-10 15:00:00,43.18,43.24,43.11,43.11,29414.0,38.4469,38.5003,38.3846,38.3846,29414.0
2017-05-10 15:30:00,43.12,43.15,43.08,43.12,134161.0,38.3935,38.4202,38.3578,38.3935,134161.0
2017-05-11 09:30:00,43.16,43.16,43.0,43.05,94617.0,38.4291,38.4291,38.2866,38.3311,94617.0
2017-05-11 10:00:00,43.09,43.09,42.93,42.98,90450.0,38.3668,38.3668,38.2243,38.2688,90450.0
2017-05-11 10:30:00,42.95,43.04,42.91,43.01,70951.0,38.2421,38.3222,38.2065,38.2955,70951.0
2017-05-11 11:00:00,43.01,43.41,43.0,43.4,36641.0,38.2955,38.6517,38.2866,38.6428,36641.0
2017-05-11 11:30:00,43.41,43.41,43.18,43.19,34067.0,38.6517,38.6517,38.4469,38.4558,34067.0
2017-05-11 12:00:00,43.18,43.26,43.17,43.25,16494.0,38.4469,38.5181,38.438,38.5092,16494.0
2017-05-11 12:30:00,43.25,43.25,43.16,43.19,14398.0,38.5092,38.5092,38.4291,38.4558,14398.0
2017-05-11 13:00:00,43.19,43.27,43.19,43.23,32288.0,38.4558,38.527,38.4558,38.4914,32288.0
2017-05-11 13:30:00,43.22,43.37,43.22,43.36,31063.0,38.4825,38.6161,38.4825,38.6072,31063.0
2017-05-11 14:00:00,43.37,43.44,43.34,43.4,15520.0,38.6161,38.6784,38.5893,38.6428,15520.0
2017-05-11 14:30:00,43.4,43.45,43.37,43.4,19696.0,38.6428,38.6873,38.6161,38.6428,19696.0
2017-05-11 15:00:00,43.41,43.45,43.38,43.41,35317.0,38.6517,38.6873,38.625,38.6517,35317.0
2017-05-11 15:30:00,43.42,43.46,43.35,43.41,166812.0,38.6606,38.6962,38.5983,38.6517,166812.0
2017-05-12 09:30:00,43.34,43.51,43.25,43.5,52380.0,38.5893,38.7407,38.5092,38.7318,52380.0
2017-05-12 10:00:00,43.5,43.52,43.36,43.5,69851.0,38.7318,38.7496,38.6072,38.7318,69851.0
2017-05-12 10:30:00,43.5,43.58,43.47,43.5,68562.0,38.7318,38.803,38.7051,38.7318,68562.0
2017-05-12 11:00:00,43.51,43.67,43.49,43.66,25945.0,38.7407,38.8832,38.7229,38.8743,25945.0
2017-05-12 11:30:00,43.66,43.7,43.56,43.62,18644.0,38.8743,38.9099,38.7852,38.8387,18644.0
2017-05-12 12:00:00,43.62,43.67,43.54,43.6,24683.0,38.8387,38.8832,38.7674,38.8209,24683.0
2017-05-12 12:30:00,43.59,43.67,43.57,43.58,18117.0,38.8119,38.8832,38.7941,38.803,18117.0
2017-05-12 13:00:00,43.58,43.62,43.53,43.61,43538.0,38.803,38.8387,38.7585,38.8298,43538.0
2017-05-12 13:30:00,43.6,43.66,43.52,43.52,87834.0,38.8209,38.8743,38.7496,38.7496,87834.0
2017-05-12 14:00:00,43.54,43.56,43.49,43.52,28659.0,38.7674,38.7852,38.7229,38.7496,28659.0
2017-05-12 14:30:00,43.53,43.66,43.48,43.6,152123.0,38.7585,38.8743,38.714,38.8209,152123.0
2017-05-12 15:00:00,43.59,43.61,43.47,43.51,102913.0,38.8119,38.8298,38.7051,38.7407,102913.0
2017-05-12 15:30:00,43.51,43.6,43.49,43.54,225609.0,38.7407,38.8209,38.7229,38.7674,225609.0
2017-05-15 09:30:00,43.79,43.79,43.41,43.46,33792.0,38.99,38.99,38.6517,38.6962,33792.0
2017-05-15 10:00:00,43.46,43.47,43.29,43.39,10311.0,38.6962,38.7051,38.5448,38.6339,10311.0
2017-05-15 10:30:00,43.37,43.37,43.16,43.16,25846.0,38.6161,38.6161,38.4291,38.4291,25846.0
2017-05-15 11:00:00,43.17,43.2,43.08,43.09,17851.0,38.438,38.4647,38.3578,38.3668,17851.0
2017-05-15 11:30:00,43.1,43.1,42.97,42.97,24161.0,38.3757,38.3757,38.2599,38.2599,24161.0
2017-05-15 12:00:00,42.97,42.99,42.76,42.77,76249.0,38.2599,38.2777,38.0729,38.0818,76249.0
2017-05-15 12:30:00,42.77,42.77,42.55,42.56,37781.0,38.0818,38.0818,37.8859,37.8948,37781.0
2017-05-15 13:00:00,42.55,42.57,42.35,42.37,63825.0,37.8859,37.9038,37.7079,37.7257,63825.0
2017-05-15 13:30:00,42.36,42.37,42.1,42.13,86824.0,37.7168,37.7257,37.4853,37.512,86824.0
2017-05-15 14:00:00,42.14,42.17,41.87,41.89,87984.0,37.5209,37.5476,37.2805,37.2983,87984.0
2017-05-15 14:30:00,41.9,42.08,41.86,42.06,227375.0,37.3072,37.4675,37.2716,37.4497,227375.0
2017-05-15 15:00:00,42.06,42.15,41.91,42.0,243447.0,37.4497,37.5298,37.3161,37.3962,243447.0
2017-05-15 15:30:00,42.01,42.01,41.74,41.75,316356.0,37.4051,37.4051,37.1647,37.1736,316356.0
2017-05-16 09:30:00,42.0,42.31,41.98,42.24,92600.0,37.3962,37.6723,37.3784,37.6099,92600.0
2017-05-16 10:00:00,42.26,42.42,42.07,42.09,85335.0,37.6277,37.7702,37.4586,37.4764,85335.0
2017-05-16 10:30:00,42.08,42.11,41.89,41.99,72575.0,37.4675,37.4942,37.2983,37.3873,72575.0
2017-05-16 11:00:00,41.98,42.04,41.89,41.97,113006.0,37.3784,37.4318,37.2983,37.3695,113006.0
2017-05-16 11:30:00,41.97,42.0,41.85,42.0,70629.0,37.3695,37.3962,37.2627,37.3962,70629.0
2017-05-16 12:00:00,41.98,42.01,41.8,41.9,44258.0,37.3784,37.4051,37.2182,37.3072,44258.0
2017-05-16 12:30:00,41.9,41.91,41.82,41.82,32059.0,37.3072,37.3161,37.236,37.236,32059.0
2017-05-16 13:00:00,41.83,41.86,41.72,41.74,30922.0,37.2449,37.2716,37.1469,37.1647,30922.0
2017-05-16 13:30:00,41.74,41.78,41.69,41.7,41346.0,37.1647,37.2003,37.1202,37.1291,41346.0
2017-05-16 14:00:00,41.7,41.73,41.67,41.69,52346.0,37.1291,37.1558,37.1024,37.1202,52346.0
2017-05-16 14:30:00,41.69,41.7,41.59,41.66,36414.0,37.1202,37.1291,37.0312,37.0935,36414.0
2017-05-16 15:00:00,41.66,41.77,41.66,41.76,66088.0,37.0935,37.1914,37.0935,37.1825,66088.0
2017-05-16 15:30:00,41.75,41.77,41.69,41.72,278748.0,37.1736,37.1914,37.1202,37.1469,278748.0
2017-05-17 09:30:00,41.34,41.53,41.13,41.28,56011.0,36.8086,36.9778,36.6216,36.7552,56011.0
2017-05-17 10:00:00,41.29,41.49,41.25,41.28,56623.0,36.7641,36.9421,36.7284,36.7552,56623.0
2017-05-17 10:30:00,41.31,41.35,41.2,41.3,82053.0,36.7819,36.8175,36.6839,36.773,82053.0
2017-05-17 11:00:00,41.31,41.47,41.31,41.4,84832.0,36.7819,36.9243,36.7819,36.862,84832.0
2017-05-17 11:30:00,41.4,41.45,41.3,41.35,66481.0,36.862,36.9065,36.773,36.8175,66481.0
2017-05-17 12:00:00,41.34,41.37,41.29,41.34,48633.0,36.8086,36.8353,36.7641,36.8086,48633.0
2017-05-17 12:30:00,41.33,41.43,41.33,41.39,51706.0,36.7997,36.8887,36.7997,36.8531,51706.0
2017-05-17 13:00:00,41.39,41.41,41.33,41.37,55914.0,36.8531,36.8709,36.7997,36.8353,55914.0
2017-05-17 13:30:00,41.37,41.39,41.31,41.38,75795.0,36.8353,36.8531,36.7819,36.8442,75795.0
2017-05-17 14:00:00,41.37,41.62,41.36,41.43,102624.0,36.8353,37.0579,36.8264,36.8887,102624.0
2017-05-17 14:30:00,41.43,41.51,41.28,41.3,110261.0,36.8887,36.9599,36.7552,36.773,110261.0
2017-05-17 15:00:00,41.3,41.35,41.18,41.18,152439.0,36.773,36.8175,36.6661,36.6661,152439.0
2017-05-17 15:30:00,41.17,41.2,40.91,41.02,255105.0,36.6572,36.6839,36.4257,36.5237,255105.0
2017-05-18 09:30:00,39.65,40.45,39.01,40.02,229795.0,35.3038,36.0161,34.734,35.6333,229795.0
2017-05-18 10:00:00,40.03,40.2,39.77,39.87,161966.0,35.6422,35.7935,35.4107,35.4997,161966.0
2017-05-18 10:30:00,39.86,40.02,39.85,40.0,60856.0,35.4908,35.6333,35.4819,35.6155,60856.0
2017-05-18 11:00:00,40.0,40.16,39.98,40.04,65243.0,35.6155,35.7579,35.5977,35.6511,65243.0
2017-05-18 11:30:00,40.04,40.07,39.77,39.79,45935.0,35.6511,35.6778,35.4107,35.4285,45935.0
2017-05-18 12:00:00,39.8,39.96,39.8,39.95,35029.0,35.4374,35.5798,35.4374,35.5709,35029.0
2017-05-18 12:30:00,39.94,39.95,39.81,39.84,54695.0,35.562,35.5709,35.4463,35.473,54695.0
2017-05-18 13:00:00,39.83,39.87,39.64,39.8,130800.0,35.4641,35.4997,35.2949,35.4374,130800.0
2017-05-18 13:30:00,39.79,39.94,39.77,39.93,88045.0,35.4285,35.562,35.4107,35.5531,88045.0
2017-05-18 14:00:00,39.93,40.02,39.92,39.97,42859.0,35.5531,35.6333,35.5442,35.5887,42859.0
2017-05-18 14:30:00,39.98,40.05,39.82,39.86,108308.0,35.5977,35.66,35.4552,35.4908,108308.0
2017-05-18 15:00:00,39.86,40.12,39.85,40.12,134336.0,35.4908,35.7223,35.4819,35.7223,134336.0
2017-05-18 15:30:00,40.12,40.23,40.07,40.07,169682.0,35.7223,35.8202,35.6778,35.6778,169682.0
2017-05-19 09:30:00,40.08,40.57,39.89,40.5,64345.0,35.6867,36.123,35.5175,36.0607,64345.0
2017-05-19 10:00:00,40.53,40.66,40.42,40.57,52668.0,36.0874,36.2031,35.9894,36.123,52668.0
2017-05-19 10:30:00,40.58,40.73,40.41,40.41,56836.0,36.1319,36.2654,35.9805,35.9805,56836.0
2017-05-19 11:00:00,40.4,40.44,40.2,40.36,62720.0,35.9716,36.0072,35.7935,35.936,62720.0
2017-05-19 11:30:00,40.35,40.51,40.35,40.47,50525.0,35.9271,36.0696,35.9271,36.0339,50525.0
2017-05-19 12:00:00,40.47,40.53,40.43,40.5,59366.0,36.0339,36.0874,35.9983,36.0607,59366.0
2017-05-19 12:30:00,40.5,40.52,40.44,40.49,38583.0,36.0607,36.0785,36.0072,36.0517,38583.0
2017-05-19 13:00:00,40.49,40.51,40.46,40.47,42621.0,36.0517,36.0696,36.025,36.0339,42621.0
2017-05-19 13:30:00,40.47,40.52,40.46,40.51,59742.0,36.0339,36.0785,36.025,36.0696,59742.0
2017-05-19 14:00:00,40.51,40.57,40.48,40.55,40664.0,36.0696,36.123,36.0428,36.1052,40664.0
2017-05-19 14:30:00,40.55,40.68,40.54,40.67,67363.0,36.1052,36.2209,36.0963,36.212,67363.0
2017-05-19 15:00:00,40.68,40.72,40.4,40.4,83728.0,36.2209,36.2565,35.9716,35.9716,83728.0
2017-05-19 15:30:00,40.4,40.44,40.36,40.43,200293.0,35.9716,36.0072,35.936,35.9983,200293.0
2017-05-22 09:30:00,40.64,40.83,40.64,40.8,39918.0,36.1853,36.3545,36.1853,36.3278,39918.0
2017-05-22 10:00:00,40.81,40.93,40.65,40.76,25274.0,36.3367,36.4435,36.1942,36.2922,25274.0
2017-05-22 10:30:00,40.74,40.76,40.65,40.66,30063.0,36.2743,36.2922,36.1942,36.2031,30063.0
2017-05-22 11:00:00,40.66,40.82,40.66,40.73,29516.0,36.2031,36.3456,36.2031,36.2654,29516.0
2017-05-22 11:30:00,40.73,40.78,40.63,40.78,69097.0,36.2654,36.31,36.1764,36.31,69097.0
2017-05-22 12:00:00,40.77,40.77,40.71,40.73,23540.0,36.3011,36.3011,36.2476,36.2654,23540.0
2017-05-22 12:30:00,40.72,40.76,40.65,40.66,19725.0,36.2565,36.2922,36.1942,36.2031,19725.0
2017-05-22 13:00:00,40.66,40.7,40.65,40.68,26243.0,36.2031,36.2387,36.1942,36.2209,26243.0
2017-05-22 13:30:00,40.7,40.72,40.67,40.7,22329.0,36.2387,36.2565,36.212,36.2387,22329.0
2017-05-22 14:00:00,40.7,40.76,40.7,40.73,22742.0,36.2387,36.2922,36.2387,36.2654,22742.0
2017-05-22 14:30:00,40.73,40.82,40.73,40.82,19356.0,36.2654,36.3456,36.2654,36.3456,19356.0
2017-05-22 15:00:00,40.82,40.88,40.82,40.87,49037.0,36.3456,36.399,36.3456,36.3901,49037.0
2017-05-22 15:30:00,40.88,40.92,40.85,40.86,109189.0,36.399,36.4346,36.3723,36.3812,109189.0
2017-05-23 09:30:00,40.93,40.96,40.48,40.73,46858.0,36.4435,36.4702,36.0428,36.2654,46858.0
2017-05-23 10:00:00,40.73,40.75,40.64,40.71,37305.0,36.2654,36.2832,36.1853,36.2476,37305.0
2017-05-23 10:30:00,40.71,40.73,40.64,40.69,19104.0,36.2476,36.2654,36.1853,36.2298,19104.0
2017-05-23 11:00:00,40.7,40.85,40.69,40.85,30343.0,36.2387,36.3723,36.2298,36.3723,30343.0
2017-05-23 11:30:00,40.86,40.96,40.86,40.93,19216.0,36.3812,36.4702,36.3812,36.4435,19216.0
2017-05-23 12:00:00,40.92,40.97,40.78,40.8,17352.0,36.4346,36.4791,36.31,36.3278,17352.0
2017-05-23 12:30:00,40.78,40.87,40.76,40.86,27388.0,36.31,36.3901,36.2922,36.3812,27388.0
2017-05-23 13:00:00,40.84,40.9,40.84,40.87,22087.0,36.3634,36.4168,36.3634,36.3901,22087.0
2017-05-23 13:30:00,40.88,40.89,40.8,40.82,14968.0,36.399,36.4079,36.3278,36.3456,14968.0
2017-05-23 14:00:00,40.81,40.81,40.72,40.77,18064.0,36.3367,36.3367,36.2565,36.3011,18064.0
2017-05-23 14:30:00,40.77,40.81,40.77,40.79,27160.0,36.3011,36.3367,36.3011,36.3189,27160.0
2017-05-23 15:00:00,40.79,40.81,40.77,40.79,48623.0,36.3189,36.3367,36.3011,36.3189,48623.0
2017-05-23 15:30:00,40.79,40.81,40.74,40.78,258366.0,36.3189,36.3367,36.2743,36.31,258366.0
2017-05-24 09:30:00,40.79,40.88,40.62,40.65,41801.0,36.3189,36.399,36.1675,36.1942,41801.0
2017-05-24 10:00:00,40.66,40.7,40.38,40.41,85557.0,36.2031,36.2387,35.9538,35.9805,85557.0
2017-05-24 10:30:00,40.41,40.52,40.39,40.41,40661.0,35.9805,36.0785,35.9627,35.9805,40661.0
2017-05-24 11:00:00,40.41,40.45,40.19,40.24,33039.0,35.9805,36.0161,35.7846,35.8292,33039.0
2017-05-24 11:30:00,40.23,40.29,40.1,40.15,40168.0,35.8202,35.8737,35.7045,35.749,40168.0
2017-05-24 12:00:00,40.14,40.17,40.05,40.1,28823.0,35.7401,35.7668,35.66,35.7045,28823.0
2017-05-24 12:30:00,40.1,40.11,40.02,40.03,33659.0,35.7045,35.7134,35.6333,35.6422,33659.0
2017-05-24 13:00:00,40.02,40.05,39.82,39.84,28843.0,35.6333,35.66,35.4552,35.473,28843.0
2017-05-24 13:30:00,39.83,39.87,39.78,39.83,22127.0,35.4641,35.4997,35.4196,35.4641,22127.0
2017-05-24 14:00:00,39.82,39.82,39.76,39.77,36766.0,35.4552,35.4552,35.4018,35.4107,36766.0
2017-05-24 14:30:00,39.77,39.77,39.69,39.7,42776.0,35.4107,35.4107,35.3394,35.3483,42776.0
2017-05-24 15:00:00,39.7,39.7,39.57,39.67,71548.0,35.3483,35.3483,35.2326,35.3216,71548.0
2017-05-24 15:30:00,39.67,39.91,39.67,39.79,192952.0,35.3216,35.5353,35.3216,35.4285,192952.0
2017-05-25 09:30:00,39.93,39.97,39.72,39.79,33240.0,35.5531,35.5887,35.3662,35.4285,33240.0
2017-05-25 10:00:00,39.79,39.81,39.59,39.67,94272.0,35.4285,35.4463,35.2504,35.3216,94272.0
2017-05-25 10:30:00,39.69,39.7,39.54,39.69,68036.0,35.3394,35.3483,35.2059,35.3394,68036.0
2017-05-25 11:00:00,39.7,39.7,39.52,39.54,96905.0,35.3483,35.3483,35.1881,35.2059,96905.0
2017-05-25 11:30:00,39.54,39.54,39.31,39.33,81228.0,35.2059,35.2059,35.0011,35.0189,81228.0
2017-05-25 12:00:00,39.33,39.43,39.27,39.42,44992.0,35.0189,35.1079,34.9655,35.099,44992.0
2017-05-25 12:30:00,39.42,39.56,39.42,39.56,31979.0,35.099,35.2237,35.099,35.2237,31979.0
2017-05-25 13:00:00,39.56,39.65,39.55,39.65,30804.0,35.2237,35.3038,35.2148,35.3038,30804.0
2017-05-25 13:30:00,39.64,39.76,39.61,39.75,37258.0,35.2949,35.4018,35.2682,35.3929,37258.0
2017-05-25 14:00:00,39.76,39.77,39.54,39.54,68006.0,35.4018,35.4107,35.2059,35.2059,68006.0
2017-05-25 14:30:00,39.55,39.72,39.52,39.57,98229.0,35.2148,35.3662,35.1881,35.2326,98229.0
2017-05-25 15:00:00,39.58,39.6,39.28,39.29,140784.0,35.2415,35.2593,34.9744,34.9833,140784.0
2017-05-25 15:30:00,39.3,39.44,39.27,39.36,298062.0,34.9922,35.1168,34.9655,35.0456,298062.0
2017-05-26 09:30:00,39.44,39.79,39.41,39.75,55313.0,35.1168,35.4285,35.0901,35.3929,55313.0
2017-05-26 10:00:00,39.75,39.8,39.65,39.71,41310.0,35.3929,35.4374,35.3038,35.3572,41310.0
2017-05-26 10:30:00,39.72,39.82,39.65,39.75,56447.0,35.3662,35.4552,35.3038,35.3929,56447.0
2017-05-26 11:00:00,39.75,39.92,39.72,39.85,115009.0,35.3929,35.5442,35.3662,35.4819,115009.0
2017-05-26 11:30:00,39.85,39.95,39.8,39.89,33797.0,35.4819,35.5709,35.4374,35.5175,33797.0
2017-05-26 12:00:00,39.9,40.11,39.9,40.09,27590.0,35.5264,35.7134,35.5264,35.6956,27590.0
2017-05-26 12:30:00,40.09,40.16,40.06,40.13,20613.0,35.6956,35.7579,35.6689,35.7312,20613.0
2017-05-26 13:00:00,40.12,40.12,40.04,40.08,18312.0,35.7223,35.7223,35.6511,35.6867,18312.0
2017-05-26 13:30:00,40.08,40.11,40.05,40.08,24214.0,35.6867,35.7134,35.66,35.6867,24214.0
2017-05-26 14:00:00,40.08,40.22,40.08,40.2,29913.0,35.6867,35.8113,35.6867,35.7935,29913.0
2017-05-26 14:30:00,40.2,40.35,40.19,40.35,42154.0,35.7935,35.9271,35.7846,35.9271,42154.0
2017-05-26 15:00:00,40.34,40.49,40.34,40.45,51850.0,35.9182,36.0517,35.9182,36.0161,51850.0
2017-05-26 15:30:00,40.45,40.61,40.43,40.49,210915.0,36.0161,36.1586,35.9983,36.0517,210915.0
2017-05-30 09:30:00,40.39,40.39,39.85,40.0,80368.0,35.9627,35.9627,35.4819,35.6155,80368.0
2017-05-30 10:00:00,39.97,40.04,39.83,40.02,79688.0,35.5887,35.6511,35.4641,35.6333,79688.0
2017-05-30 10:30:00,40.01,40.07,39.66,39.66,72029.0,35.6244,35.6778,35.3127,35.3127,72029.0
2017-05-30 11:00:00,39.67,39.71,39.56,39.66,45303.0,35.3216,35.3572,35.2237,35.3127,45303.0
2017-05-30 11:30:00,39.65,39.83,39.62,39.83,20258.0,35.3038,35.4641,35.2771,35.4641,20258.0
2017-05-30 12:00:00,39.84,39.84,39.72,39.75,43705.0,35.473,35.473,35.3662,35.3929,43705.0
2017-05-30 12:30:00,39.75,39.75,39.54,39.55,23172.0,35.3929,35.3929,35.2059,35.2148,23172.0
2017-05-30 13:00:00,39.56,39.56,39.42,39.47,41630.0,35.2237,35.2237,35.099,35.1436,41630.0
2017-05-30 13:30:00,39.47,39.61,39.46,39.6,44712.0,35.1436,35.2682,35.1347,35.2593,44712.0
2017-05-30 14:00:00,39.59,39.6,39.48,39.52,26478.0,35.2504,35.2593,35.1525,35.1881,26478.0
2017-05-30 14:30:00,39.51,39.56,39.5,39.54,24868.0,35.1792,35.2237,35.1703,35.2059,24868.0
2017-05-30 15:00:00,39.55,39.58,39.51,39.55,32617.0,35.2148,35.2415,35.1792,35.2148,32617.0
2017-05-30 15:30:00,39.54,39.6,39.51,39.51,132846.0,35.2059,35.2593,35.1792,35.1792,132846.0
2017-05-31 09:30:00,39.61,39.65,39.18,39.26,71317.0,35.2682,35.3038,34.8853,34.9566,71317.0
2017-05-31 10:00:00,39.26,39.4,39.15,39.24,64892.0,34.9566,35.0812,34.8586,34.9388,64892.0
2017-05-31 10:30:00,39.24,39.45,39.23,39.44,36853.0,34.9388,35.1257,34.9299,35.1168,36853.0
2017-05-31 11:00:00,39.45,39.6,39.38,39.53,58011.0,35.1257,35.2593,35.0634,35.197,58011.0
2017-05-31 11:30:00,39.53,39.53,39.28,39.47,74479.0,35.197,35.197,34.9744,35.1436,74479.0
2017-05-31 12:00:00,39.48,39.51,39.41,39.41,20435.0,35.1525,35.1792,35.0901,35.0901,20435.0
2017-05-31 12:30:00,39.41,39.41,39.32,39.39,40968.0,35.0901,35.0901,35.01,35.0723,40968.0
2017-05-31 13:00:00,39.39,39.44,39.38,39.43,42762.0,35.0723,35.1168,35.0634,35.1079,42762.0
2017-05-31 13:30:00,39.43,39.49,39.35,39.46,77681.0,35.1079,35.1614,35.0367,35.1347,77681.0
2017-05-31 14:00:00,39.47,39.5,39.27,39.29,103682.0,35.1436,35.1703,34.9655,34.9833,103682.0
2017-05-31 14:30:00,39.29,39.32,39.25,39.29,40196.0,34.9833,35.01,34.9477,34.9833,40196.0
2017-05-31 15:00:00,39.3,39.47,39.29,39.47,109851.0,34.9922,35.1436,34.9833,35.1436,109851.0
2017-05-31 15:30:00,39.47,39.65,39.47,39.58,212977.0,35.1436,35.3038,35.1436,35.2415,212977.0
2017-06-01 09:30:00,39.65,40.36,39.56,40.17,99371.0,35.3038,35.936,35.2237,35.7668,99371.0
2017-06-01 10:00:00,40.19,40.19,39.92,40.14,107195.0,35.7846,35.7846,35.5442,35.7401,107195.0
2017-06-01 10:30:00,40.13,40.22,39.97,40.08,159146.0,35.7312,35.8113,35.5887,35.6867,159146.0
2017-06-01 11:00:00,40.09,40.25,40.03,40.2,52141.0,35.6956,35.8381,35.6422,35.7935,52141.0
2017-06-01 11:30:00,40.21,40.46,40.21,40.45,28725.0,35.8024,36.025,35.8024,36.0161,28725.0
2017-06-01 12:00:00,40.46,40.46,40.25,40.27,64198.0,36.025,36.025,35.8381,35.8559,64198.0
2017-06-01 12:30:00,40.27,40.44,40.27,40.4,43606.0,35.8559,36.0072,35.8559,35.9716,43606.0
2017-06-01 13:00:00,40.41,40.48,40.35,40.48,46590.0,35.9805,36.0428,35.9271,36.0428,46590.0
2017-06-01 13:30:00,40.48,40.6,40.47,40.6,24658.0,36.0428,36.1497,36.0339,36.1497,24658.0
2017-06-01 14:00:00,40.6,40.77,40.59,40.72,32429.0,36.1497,36.3011,36.1408,36.2565,32429.0
2017-06-01 14:30:00,40.71,40.78,40.56,40.6,69676.0,36.2476,36.31,36.1141,36.1497,69676.0
2017-06-01 15:00:00,40.6,40.62,40.43,40.44,56299.0,36.1497,36.1675,35.9983,36.0072,56299.0
2017-06-01 15:30:00,40.44,40.57,40.37,40.56,164062.0,36.0072,36.123,35.9449,36.1141,164062.0
2017-06-02 09:30:00,40.54,41.0,40.54,40.69,34402.0,36.0963,36.5058,36.0963,36.2298,34402.0
2017-06-02 10:00:00,40.7,40.89,40.64,40.83,79525.0,36.2387,36.4079,36.1853,36.3545,79525.0
2017-06-02 10:30:00,40.85,40.94,40.75,40.76,39366.0,36.3723,36.4524,36.2832,36.2922,39366.0
2017-06-02 11:00:00,40.76,40.94,40.73,40.93,133770.0,36.2922,36.4524,36.2654,36.4435,133770.0
2017-06-02 11:30:00,40.93,41.1,40.92,40.96,98772.0,36.4435,36.5949,36.4346,36.4702,98772.0
2017-06-02 12:00:00,40.96,41.02,40.95,41.0,194496.0,36.4702,36.5237,36.4613,36.5058,194496.0
2017-06-02 12:30:00,41.0,41.05,40.96,41.0,65313.0,36.5058,36.5504,36.4702,36.5058,65313.0
2017-06-02 13:00:00,41.0,41.04,40.99,41.01,62780.0,36.5058,36.5415,36.4969,36.5147,62780.0
2017-06-02 13:30:00,41.0,41.1,40.99,41.01,67954.0,36.5058,36.5949,36.4969,36.5147,67954.0
2017-06-02 14:00:00,41.01,41.1,41.0,41.07,43300.0,36.5147,36.5949,36.5058,36.5682,43300.0
2017-06-02 14:30:00,41.07,41.1,40.87,40.87,38617.0,36.5682,36.5949,36.3901,36.3901,38617.0
2017-06-02 15:00:00,40.87,41.0,40.85,40.99,139454.0,36.3901,36.5058,36.3723,36.4969,139454.0
2017-06-02 15:30:00,40.99,41.01,40.78,40.82,205180.0,36.4969,36.5147,36.31,36.3456,205180.0
2017-06-05 09:30:00,40.57,40.62,39.86,39.86,73434.0,36.123,36.1675,35.4908,35.4908,73434.0
2017-06-05 10:00:00,39.86,40.32,39.86,40.31,69276.0,35.4908,35.9004,35.4908,35.8915,69276.0
2017-06-05 10:30:00,40.31,40.33,40.2,40.25,49217.0,35.8915,35.9093,35.7935,35.8381,49217.0
2017-06-05 11:00:00,40.24,40.24,40.12,40.18,24838.0,35.8292,35.8292,35.7223,35.7757,24838.0
2017-06-05 11:30:00,40.17,40.24,40.09,40.22,56336.0,35.7668,35.8292,35.6956,35.8113,56336.0
2017-06-05 12:00:00,40.21,40.25,40.18,40.23,22637.0,35.8024,35.8381,35.7757,35.8202,22637.0
2017-06-05 12:30:00,40.23,40.46,40.22,40.45,30372.0,35.8202,36.025,35.8113,36.0161,30372.0
2017-06-05 13:00:00,40.46,40.61,40.46,40.53,43472.0,36.025,36.1586,36.025,36.0874,43472.0
2017-06-05 13:30:00,40.54,40.58,40.51,40.51,19371.0,36.0963,36.1319,36.0696,36.0696,19371.0
2017-06-05 14:00:00,40.51,40.55,40.37,40.39,36275.0,36.0696,36.1052,35.9449,35.9627,36275.0
2017-06-05 14:30:00,40.38,40.42,40.34,40.39,23498.0,35.9538,35.9894,35.9182,35.9627,23498.0
2017-06-05 15:00:00,40.4,40.4,40.25,40.28,49357.0,35.9716,35.9716,35.8381,35.8648,49357.0
2017-06-05 15:30:00,40.29,40.3,40.15,40.23,152660.0,35.8737,35.8826,35.749,35.8202,152660.0
2017-06-06 09:30:00,39.7,39.95,39.38,39.62,78460.0,35.6062,35.8304,35.3192,35.5344,78460.0
2017-06-06 10:00:00,39.61,39.65,39.48,39.61,70899.0,35.5254,35.5613,35.4089,35.5254,70899.0
2017-06-06 10:30:00,39.61,39.7,39.58,39.61,50359.0,35.5254,35.6062,35.4985,35.5254,50359.0
2017-06-06 11:00:00,39.62,39.71,39.58,39.63,42033.0,35.5344,35.6151,35.4985,35.5434,42033.0
2017-06-06 11:30:00,39.63,39.76,39.61,39.67,21219.0,35.5434,35.66,35.5254,35.5793,21219.0
2017-06-06 12:00:00,39.66,39.81,39.65,39.79,42110.0,35.5703,35.7048,35.5613,35.6869,42110.0
2017-06-06 12:30:00,39.78,39.87,39.73,39.75,28462.0,35.6779,35.7586,35.6331,35.651,28462.0
2017-06-06 13:00:00,39.76,39.83,39.75,39.78,32926.0,35.66,35.7228,35.651,35.6779,32926.0
2017-06-06 13:30:00,39.78,39.78,39.7,39.72,19118.0,35.6779,35.6779,35.6062,35.6241,19118.0
2017-06-06 14:00:00,39.72,39.92,39.71,39.85,43170.0,35.6241,35.8035,35.6151,35.7407,43170.0
2017-06-06 14:30:00,39.84,39.93,39.84,39.9,38905.0,35.7317,35.8124,35.7317,35.7855,38905.0
2017-06-06 15:00:00,39.9,39.98,39.86,39.91,51245.0,35.7855,35.8573,35.7497,35.7945,51245.0
2017-06-06 15:30:00,39.9,39.91,39.72,39.77,264117.0,35.7855,35.7945,35.6241,35.6689,264117.0
2017-06-07 09:30:00,39.86,40.04,39.6,40.03,20950.0,35.7497,35.9111,35.5165,35.9021,20950.0
2017-06-07 10:00:00,40.04,40.28,40.03,40.22,29919.0,35.9111,36.1264,35.9021,36.0725,29919.0
2017-06-07 10:30:00,40.22,40.22,40.04,40.04,15576.0,36.0725,36.0725,35.9111,35.9111,15576.0
2017-06-07 11:00:00,40.04,40.17,40.04,40.15,20727.0,35.9111,36.0277,35.9111,36.0098,20727.0
2017-06-07 11:30:00,40.18,40.22,39.94,40.01,35021.0,36.0367,36.0725,35.8214,35.8842,35021.0
2017-06-07 12:00:00,40.0,40.01,39.93,39.97,17711.0,35.8752,35.8842,35.8124,35.8483,17711.0
2017-06-07 12:30:00,39.97,39.98,39.89,39.92,18641.0,35.8483,35.8573,35.7766,35.8035,18641.0
2017-06-07 13:00:00,39.93,39.97,39.86,39.93,74167.0,35.8124,35.8483,35.7497,35.8124,74167.0
2017-06-07 13:30:00,39.93,39.93,39.87,39.87,17598.0,35.8124,35.8124,35.7586,35.7586,17598.0
2017-06-07 14:00:00,39.86,39.96,39.86,39.96,21246.0,35.7497,35.8394,35.7497,35.8394,21246.0
2017-06-07 14:30:00,39.96,40.07,39.95,39.98,26996.0,35.8394,35.938,35.8304,35.8573,26996.0
2017-06-07 15:00:00,39.99,40.0,39.9,39.95,42406.0,35.8663,35.8752,35.7855,35.8304,42406.0
2017-06-07 15:30:00,39.96,39.97,39.81,39.83,112447.0,35.8394,35.8483,35.7048,35.7228,112447.0
2017-06-08 09:30:00,39.64,39.75,39.3,39.71,37458.0,35.5524,35.651,35.2474,35.6151,37458.0
2017-06-08 10:00:00,39.69,39.71,39.41,39.49,14747.0,35.5972,35.6151,35.3461,35.4178,14747.0
2017-06-08 10:30:00,39.48,39.59,39.42,39.58,10329.0,35.4089,35.5075,35.355,35.4985,10329.0
2017-06-08 11:00:00,39.59,39.78,39.58,39.74,26229.0,35.5075,35.6779,35.4985,35.642,26229.0
2017-06-08 11:30:00,39.74,39.9,39.73,39.84,12181.0,35.642,35.7855,35.6331,35.7317,12181.0
2017-06-08 12:00:00,39.83,39.93,39.83,39.92,17635.0,35.7228,35.8124,35.7228,35.8035,17635.0
2017-06-08 12:30:00,39.91,39.99,39.9,39.96,10851.0,35.7945,35.8663,35.7855,35.8394,10851.0
2017-06-08 13:00:00,39.97,40.08,39.97,40.01,15536.0,35.8483,35.947,35.8483,35.8842,15536.0
2017-06-08 13:30:00,40.02,40.1,40.0,40.02,81536.0,35.8932,35.9649,35.8752,35.8932,81536.0
2017-06-08 14:00:00,40.0,40.05,39.88,39.88,31330.0,35.8752,35.9201,35.7676,35.7676,31330.0
2017-06-08 14:30:00,39.88,39.95,39.75,39.78,12244.0,35.7676,35.8304,35.651,35.6779,12244.0
2017-06-08 15:00:00,39.78,39.86,39.78,39.82,33831.0,35.6779,35.7497,35.6779,35.7138,33831.0
2017-06-08 15:30:00,39.83,39.86,39.77,39.8,85187.0,35.7228,35.7497,35.6689,35.6959,85187.0
2017-06-09 09:30:00,39.8,39.84,39.7,39.74,9467.0,35.6959,35.7317,35.6062,35.642,9467.0
2017-06-09 10:00:00,39.68,39.68,39.54,39.54,29088.0,35.5882,35.5882,35.4627,35.4627,29088.0
2017-06-09 10:30:00,39.54,39.65,39.45,39.58,23915.0,35.4627,35.5613,35.3819,35.4985,23915.0
2017-06-09 11:00:00,39.6,39.74,39.56,39.72,23243.0,35.5165,35.642,35.4806,35.6241,23243.0
2017-06-09 11:30:00,39.7,39.73,39.61,39.61,17479.0,35.6062,35.6331,35.5254,35.5254,17479.0
2017-06-09 12:00:00,39.61,39.62,39.43,39.47,20275.0,35.5254,35.5344,35.364,35.3999,20275.0
2017-06-09 12:30:00,39.46,39.59,39.46,39.58,13943.0,35.3909,35.5075,35.3909,35.4985,13943.0
2017-06-09 13:00:00,39.59,39.75,39.55,39.72,13392.0,35.5075,35.651,35.4716,35.6241,13392.0
2017-06-09 13:30:00,39.71,39.84,39.68,39.84,31524.0,35.6151,35.7317,35.5882,35.7317,31524.0
2017-06-09 14:00:00,39.84,39.87,39.67,39.67,22610.0,35.7317,35.7586,35.5793,35.5793,22610.0
2017-06-09 14:30:00,39.65,39.67,39.41,39.44,25270.0,35.5613,35.5793,35.3461,35.373,25270.0
2017-06-09 15:00:00,39.47,39.54,39.44,39.54,30479.0,35.3999,35.4627,35.373,35.4627,30479.0
2017-06-09 15:30:00,39.53,39.53,39.43,39.46,109914.0,35.4537,35.4537,35.364,35.3909,109914.0
2017-06-12 09:30:00,38.91,39.75,38.79,39.38,155988.0,34.8976,35.651,34.79,35.3192,155988.0
2017-06-12 10:00:00,39.4,39.4,39.03,39.03,54476.0,35.3371,35.3371,35.0053,35.0053,54476.0
2017-06-12 10:30:00,39.02,39.43,38.92,39.06,137122.0,34.9963,35.364,34.9066,35.0322,137122.0
2017-06-12 11:00:00,39.09,39.11,38.8,38.88,81208.0,35.0591,35.077,34.799,34.8707,81208.0
2017-06-12 11:30:00,38.88,39.0,38.87,38.92,46866.0,34.8707,34.9783,34.8618,34.9066,46866.0
2017-06-12 12:00:00,38.93,39.27,38.89,39.24,55786.0,34.9156,35.2205,34.8797,35.1936,55786.0
2017-06-12 12:30:00,39.23,39.3,39.2,39.25,39021.0,35.1846,35.2474,35.1577,35.2026,39021.0
2017-06-12 13:00:00,39.25,39.28,39.04,39.08,33924.0,35.2026,35.2295,35.0142,35.0501,33924.0
2017-06-12 13:30:00,39.1,39.1,38.88,38.88,55105.0,35.068,35.068,34.8707,34.8707,55105.0
2017-06-12 14:00:00,38.89,38.91,38.77,38.79,106435.0,34.8797,34.8976,34.7721,34.79,106435.0
2017-06-12 14:30:00,38.79,38.8,38.59,38.6,64063.0,34.79,34.799,34.6106,34.6196,64063.0
2017-06-12 15:00:00,38.6,38.68,38.57,38.57,64355.0,34.6196,34.6913,34.5927,34.5927,64355.0
2017-06-12 15:30:00,38.58,38.68,38.53,38.65,236634.0,34.6017,34.6913,34.5568,34.6644,236634.0
2017-06-13 09:30:00,38.78,39.16,38.64,39.13,43555.0,34.781,35.1218,34.6555,35.0949,43555.0
2017-06-13 10:00:00,39.15,39.37,39.08,39.33,38978.0,35.1129,35.3102,35.0501,35.2743,38978.0
2017-06-13 10:30:00,39.34,39.59,39.34,39.59,44887.0,35.2833,35.5075,35.2833,35.5075,44887.0
2017-06-13 11:00:00,39.58,39.71,39.5,39.7,48244.0,35.4985,35.6151,35.4268,35.6062,48244.0
2017-06-13 11:30:00,39.69,39.73,39.52,39.55,35774.0,35.5972,35.6331,35.4447,35.4716,35774.0
2017-06-13 12:00:00,39.55,39.72,39.53,39.67,33396.0,35.4716,35.6241,35.4537,35.5793,33396.0
2017-06-13 12:30:00,39.67,39.71,39.54,39.57,26250.0,35.5793,35.6151,35.4627,35.4896,26250.0
2017-06-13 13:00:00,39.56,39.76,39.55,39.69,41429.0,35.4806,35.66,35.4716,35.5972,41429.0
2017-06-13 13:30:00,39.7,39.77,39.67,39.72,32148.0,35.6062,35.6689,35.5793,35.6241,32148.0
2017-06-13 14:00:00,39.74,39.76,39.69,39.7,34517.0,35.642,35.66,35.5972,35.6062,34517.0
2017-06-13 14:30:00,39.7,39.72,39.64,39.72,51298.0,35.6062,35.6241,35.5524,35.6241,51298.0
2017-06-13 15:00:00,39.71,39.73,39.62,39.65,54987.0,35.6151,35.6331,35.5344,35.5613,54987.0
2017-06-13 15:30:00,39.64,39.78,39.63,39.76,169631.0,35.5524,35.6779,35.5434,35.66,169631.0
2017-06-14 09:30:00,39.83,40.14,39.76,39.79,35341.0,35.7228,36.0008,35.66,35.6869,35341.0
2017-06-14 10:00:00,39.75,40.0,39.75,39.98,70271.0,35.651,35.8752,35.651,35.8573,70271.0
2017-06-14 10:30:00,39.98,40.02,39.82,39.88,61938.0,35.8573,35.8932,35.7138,35.7676,61938.0
2017-06-14 11:00:00,39.89,40.13,39.87,40.12,81557.0,35.7766,35.9918,35.7586,35.9829,81557.0
2017-06-14 11:30:00,40.1,40.29,40.07,40.15,106068.0,35.9649,36.1353,35.938,36.0098,106068.0
2017-06-14 12:00:00,40.14,40.32,40.11,40.31,40429.0,36.0008,36.1622,35.9739,36.1533,40429.0
2017-06-14 12:30:00,40.3,40.31,40.22,40.29,34122.0,36.1443,36.1533,36.0725,36.1353,34122.0
2017-06-14 13:00:00,40.3,40.38,40.29,40.38,35401.0,36.1443,36.216,36.1353,36.216,35401.0
2017-06-14 13:30:00,40.39,40.41,40.32,40.37,36163.0,36.225,36.243,36.1622,36.2071,36163.0
2017-06-14 14:00:00,40.37,40.43,40.28,40.34,53812.0,36.2071,36.2609,36.1264,36.1802,53812.0
2017-06-14 14:30:00,40.34,40.37,40.16,40.24,49645.0,36.1802,36.2071,36.0187,36.0905,49645.0
2017-06-14 15:00:00,40.25,40.3,40.18,40.29,65496.0,36.0994,36.1443,36.0367,36.1353,65496.0
2017-06-14 15:30:00,40.3,40.47,40.27,40.47,202834.0,36.1443,36.2968,36.1174,36.2968,202834.0
2017-06-15 09:30:00,40.25,40.47,39.95,40.06,29076.0,36.0994,36.2968,35.8304,35.929,29076.0
2017-06-15 10:00:00,40.02,40.33,40.02,40.24,44238.0,35.8932,36.1712,35.8932,36.0905,44238.0
2017-06-15 10:30:00,40.26,40.34,40.17,40.34,33917.0,36.1084,36.1802,36.0277,36.1802,33917.0
2017-06-15 11:00:00,40.35,40.44,40.26,40.44,44036.0,36.1891,36.2699,36.1084,36.2699,44036.0
2017-06-15 11:30:00,40.42,40.48,40.37,40.4,24910.0,36.2519,36.3057,36.2071,36.234,24910.0
2017-06-15 12:00:00,40.39,40.42,40.34,40.38,33785.0,36.225,36.2519,36.1802,36.216,33785.0
2017-06-15 12:30:00,40.39,40.42,40.37,40.42,23225.0,36.225,36.2519,36.2071,36.2519,23225.0
2017-06-15 13:00:00,40.41,40.46,40.39,40.39,22447.0,36.243,36.2878,36.225,36.225,22447.0
2017-06-15 13:30:00,40.39,40.54,40.39,40.5,25587.0,36.225,36.3595,36.225,36.3237,25587.0
2017-06-15 14:00:00,40.5,40.52,40.44,40.47,29783.0,36.3237,36.3416,36.2699,36.2968,29783.0
2017-06-15 14:30:00,40.47,40.51,40.42,40.5,34588.0,36.2968,36.3326,36.2519,36.3237,34588.0
2017-06-15 15:00:00,40.5,40.58,40.49,40.57,37731.0,36.3237,36.3954,36.3147,36.3865,37731.0
2017-06-15 15:30:00,40.56,40.77,40.47,40.74,268715.0,36.3775,36.5658,36.2968,36.5389,268715.0
2017-06-16 09:30:00,40.83,40.83,40.47,40.65,125590.0,36.6196,36.6196,36.2968,36.4582,125590.0
2017-06-16 10:00:00,40.64,40.88,40.58,40.77,32529.0,36.4492,36.6645,36.3954,36.5658,32529.0
2017-06-16 10:30:00,40.75,40.82,40.7,40.75,30784.0,36.5479,36.6107,36.503,36.5479,30784.0
2017-06-16 11:00:00,40.76,40.93,40.71,40.91,44588.0,36.5569,36.7093,36.512,36.6914,44588.0
2017-06-16 11:30:00,40.9,40.99,40.84,40.98,34482.0,36.6824,36.7631,36.6286,36.7542,34482.0
2017-06-16 12:00:00,40.99,41.21,40.95,41.17,45711.0,36.7631,36.9605,36.7273,36.9246,45711.0
2017-06-16 12:30:00,41.17,41.21,41.12,41.18,40669.0,36.9246,36.9605,36.8797,36.9335,40669.0
2017-06-16 13:00:00,41.17,41.2,41.12,41.19,35871.0,36.9246,36.9515,36.8797,36.9425,35871.0
2017-06-16 13:30:00,41.19,41.27,41.18,41.26,29702.0,36.9425,37.0143,36.9335,37.0053,29702.0
2017-06-16 14:00:00,41.27,41.29,41.2,41.25,37856.0,37.0143,37.0322,36.9515,36.9963,37856.0
2017-06-16 14:30:00,41.24,41.42,41.24,41.42,45647.0,36.9874,37.1488,36.9874,37.1488,45647.0
2017-06-16 15:00:00,41.4,41.43,41.25,41.34,73165.0,37.1309,37.1578,36.9963,37.077,73165.0
2017-06-16 15:30:00,41.34,41.48,41.31,41.45,197795.0,37.077,37.2026,37.0501,37.1757,197795.0
2017-06-19 09:30:00,41.61,42.09,41.31,41.34,20334.0,37.3192,37.7497,37.0501,37.077,20334.0
2017-06-19 10:00:00,41.36,41.64,41.36,41.59,21120.0,37.095,37.3461,37.095,37.3013,21120.0
2017-06-19 10:30:00,41.56,41.64,41.49,41.55,19570.0,37.2744,37.3461,37.2116,37.2654,19570.0
2017-06-19 11:00:00,41.54,41.56,41.4,41.4,14210.0,37.2564,37.2744,37.1309,37.1309,14210.0
2017-06-19 11:30:00,41.4,41.42,41.3,41.38,21217.0,37.1309,37.1488,37.0412,37.1129,21217.0
2017-06-19 12:00:00,41.37,41.4,41.3,41.32,13290.0,37.104,37.1309,37.0412,37.0591,13290.0
2017-06-19 12:30:00,41.3,41.31,41.25,41.27,14528.0,37.0412,37.0501,36.9963,37.0143,14528.0
2017-06-19 13:00:00,41.27,41.29,41.24,41.26,14932.0,37.0143,37.0322,36.9874,37.0053,14932.0
2017-06-19 13:30:00,41.27,41.32,41.26,41.26,13149.0,37.0143,37.0591,37.0053,37.0053,13149.0
2017-06-19 14:00:00,41.26,41.27,41.18,41.19,18263.0,37.0053,37.0143,36.9335,36.9425,18263.0
2017-06-19 14:30:00,41.2,41.3,41.17,41.3,31632.0,36.9515,37.0412,36.9246,37.0412,31632.0
2017-06-19 15:00:00,41.3,41.32,41.27,41.29,29302.0,37.0412,37.0591,37.0143,37.0322,29302.0
2017-06-19 15:30:00,41.3,41.34,41.26,41.29,81688.0,37.0412,37.077,37.0053,37.0322,81688.0
2017-06-20 09:30:00,41.18,41.18,40.65,40.68,19210.0,36.9335,36.9335,36.4582,36.4851,19210.0
2017-06-20 10:00:00,40.68,40.69,40.49,40.65,16439.0,36.4851,36.4941,36.3147,36.4582,16439.0
2017-06-20 10:30:00,40.67,40.71,40.48,40.58,19607.0,36.4761,36.512,36.3057,36.3954,19607.0
2017-06-20 11:00:00,40.57,40.66,40.52,40.53,15585.0,36.3865,36.4672,36.3416,36.3506,15585.0
2017-06-20 11:30:00,40.53,40.55,40.47,40.52,12666.0,36.3506,36.3685,36.2968,36.3416,12666.0
2017-06-20 12:00:00,40.5,40.51,40.44,40.48,10941.0,36.3237,36.3326,36.2699,36.3057,10941.0
2017-06-20 12:30:00,40.49,40.49,40.32,40.33,14717.0,36.3147,36.3147,36.1622,36.1712,14717.0
2017-06-20 13:00:00,40.34,40.37,40.19,40.2,11532.0,36.1802,36.2071,36.0456,36.0546,11532.0
2017-06-20 13:30:00,40.2,40.21,40.04,40.07,22579.0,36.0546,36.0636,35.9111,35.938,22579.0
2017-06-20 14:00:00,40.07,40.35,40.01,40.03,57511.0,35.938,36.1891,35.8842,35.9021,57511.0
2017-06-20 14:30:00,40.04,40.09,40.02,40.09,26993.0,35.9111,35.9559,35.8932,35.9559,26993.0
2017-06-20 15:00:00,40.09,40.17,40.08,40.1,40756.0,35.9559,36.0277,35.947,35.9649,40756.0
2017-06-20 15:30:00,40.1,40.16,40.06,40.11,136652.0,35.9649,36.0187,35.929,35.9739,136652.0
2017-06-21 09:30:00,40.14,40.14,39.79,39.79,20474.0,36.0008,36.0008,35.6869,35.6869,20474.0
2017-06-21 10:00:00,39.79,39.94,39.63,39.65,24690.0,35.6869,35.8214,35.5434,35.5613,24690.0
2017-06-21 10:30:00,39.66,39.71,39.57,39.65,22085.0,35.5703,35.6151,35.4896,35.5613,22085.0
2017-06-21 11:00:00,39.64,39.7,39.53,39.59,30652.0,35.5524,35.6062,35.4537,35.5075,30652.0
2017-06-21 11:30:00,39.59,39.59,39.52,39.54,21234.0,35.5075,35.5075,35.4447,35.4627,21234.0
2017-06-21 12:00:00,39.54,39.61,39.53,39.58,26277.0,35.4627,35.5254,35.4537,35.4985,26277.0
2017-06-21 12:30:00,39.59,39.71,39.58,39.71,27089.0,35.5075,35.6151,35.4985,35.6151,27089.0
2017-06-21 13:00:00,39.71,39.79,39.67,39.78,14784.0,35.6151,35.6869,35.5793,35.6779,14784.0
2017-06-21 13:30:00,39.78,39.81,39.72,39.74,15532.0,35.6779,35.7048,35.6241,35.642,15532.0
2017-06-21 14:00:00,39.72,39.76,39.67,39.67,14142.0,35.6241,35.66,35.5793,35.5793,14142.0
2017-06-21 14:30:00,39.67,39.87,39.65,39.8,26131.0,35.5793,35.7586,35.5613,35.6959,26131.0
2017-06-21 15:00:00,39.81,39.82,39.72,39.78,54863.0,35.7048,35.7138,35.6241,35.6779,54863.0
2017-06-21 15:30:00,39.79,39.83,39.73,39.82,160355.0,35.6869,35.7228,35.6331,35.7138,160355.0
2017-06-22 09:30:00,38.55,39.07,38.29,38.33,284873.0,34.5748,35.0411,34.3416,34.3774,284873.0
2017-06-22 10:00:00,38.34,38.41,38.16,38.31,323061.0,34.3864,34.4492,34.225,34.3595,323061.0
2017-06-22 10:30:00,38.3,38.51,38.2,38.44,359674.0,34.3505,34.5389,34.2608,34.4761,359674.0
2017-06-22 11:00:00,38.43,38.53,38.37,38.53,153126.0,34.4671,34.5568,34.4133,34.5568,153126.0
2017-06-22 11:30:00,38.55,38.79,38.46,38.74,145127.0,34.5748,34.79,34.494,34.7452,145127.0
2017-06-22 12:00:00,38.74,38.94,38.67,38.67,110257.0,34.7452,34.9245,34.6824,34.6824,110257.0
2017-06-22 12:30:00,38.69,38.69,38.44,38.46,62286.0,34.7003,34.7003,34.4761,34.494,62286.0
2017-06-22 13:00:00,38.46,38.49,38.33,38.44,38920.0,34.494,34.5209,34.3774,34.4761,38920.0
2017-06-22 13:30:00,38.44,38.55,38.35,38.4,95790.0,34.4761,34.5748,34.3954,34.4402,95790.0
2017-06-22 14:00:00,38.41,38.51,38.4,38.45,57182.0,34.4492,34.5389,34.4402,34.4851,57182.0
2017-06-22 14:30:00,38.45,38.46,38.32,38.43,120805.0,34.4851,34.494,34.3685,34.4671,120805.0
2017-06-22 15:00:00,38.43,38.51,38.35,38.36,111143.0,34.4671,34.5389,34.3954,34.4043,111143.0
2017-06-22 15:30:00,38.36,38.37,37.88,37.97,435787.0,34.4043,34.4133,33.9738,34.0546,435787.0
2017-06-23 09:30:00,38.0,38.1,37.61,37.93,212231.0,34.0815,34.1712,33.7317,34.0187,212231.0
2017-06-23 10:00:00,37.98,38.31,37.88,37.93,104518.0,34.0635,34.3595,33.9738,34.0187,104518.0
2017-06-23 10:30:00,37.93,38.11,37.92,38.02,71912.0,34.0187,34.1801,34.0097,34.0994,71912.0
2017-06-23 11:00:00,38.01,38.06,37.92,37.99,92376.0,34.0904,34.1353,34.0097,34.0725,92376.0
2017-06-23 11:30:00,37.99,38.2,37.99,38.09,64910.0,34.0725,34.2608,34.0725,34.1622,64910.0
2017-06-23 12:00:00,38.09,38.15,38.05,38.1,43940.0,34.1622,34.216,34.1263,34.1712,43940.0
2017-06-23 12:30:00,38.12,38.13,38.06,38.07,40918.0,34.1891,34.1981,34.1353,34.1442,40918.0
2017-06-23 13:00:00,38.07,38.13,38.05,38.12,61635.0,34.1442,34.1981,34.1263,34.1891,61635.0
2017-06-23 13:30:00,38.12,38.19,38.1,38.15,24572.0,34.1891,34.2519,34.1712,34.216,24572.0
2017-06-23 14:00:00,38.15,38.19,38.05,38.05,36309.0,34.216,34.2519,34.1263,34.1263,36309.0
2017-06-23 14:30:00,38.06,38.06,37.96,37.98,60902.0,34.1353,34.1353,34.0456,34.0635,60902.0
2017-06-23 15:00:00,37.98,38.1,37.89,38.04,99327.0,34.0635,34.1712,33.9828,34.1173,99327.0
2017-06-23 15:30:00,38.04,38.47,37.99,38.45,342315.0,34.1173,34.503,34.0725,34.4851,342315.0
2017-06-26 09:30:00,38.34,38.45,38.19,38.31,25872.0,34.3864,34.4851,34.2519,34.3595,25872.0
2017-06-26 10:00:00,38.31,38.44,38.16,38.22,43449.0,34.3595,34.4761,34.225,34.2788,43449.0
2017-06-26 10:30:00,38.24,38.3,38.03,38.04,55890.0,34.2967,34.3505,34.1084,34.1173,55890.0
2017-06-26 11:00:00,38.05,38.26,38.04,38.26,18896.0,34.1263,34.3147,34.1173,34.3147,18896.0
2017-06-26 11:30:00,38.27,38.27,38.19,38.2,26874.0,34.3236,34.3236,34.2519,34.2608,26874.0
2017-06-26 12:00:00,38.2,38.4,38.2,38.32,81205.0,34.2608,34.4402,34.2608,34.3685,81205.0
2017-06-26 12:30:00,38.31,38.43,38.3,38.39,19303.0,34.3595,34.4671,34.3505,34.4313,19303.0
2017-06-26 13:00:00,38.43,38.47,38.36,38.38,19723.0,34.4671,34.503,34.4043,34.4223,19723.0
2017-06-26 13:30:00,38.4,38.45,38.32,38.33,33912.0,34.4402,34.4851,34.3685,34.3774,33912.0
2017-06-26 14:00:00,38.35,38.39,38.31,38.34,24770.0,34.3954,34.4313,34.3595,34.3864,24770.0
2017-06-26 14:30:00,38.35,38.54,38.33,38.52,24131.0,34.3954,34.5658,34.3774,34.5478,24131.0
2017-06-26 15:00:00,38.52,38.61,38.51,38.58,65399.0,34.5478,34.6286,34.5389,34.6017,65399.0
2017-06-26 15:30:00,38.58,38.7,38.56,38.63,153494.0,34.6017,34.7093,34.5837,34.6465,153494.0
2017-06-27 09:30:00,38.62,38.7,38.51,38.59,20258.0,34.6375,34.7093,34.5389,34.6106,20258.0
2017-06-27 10:00:00,38.61,38.73,38.46,38.52,41165.0,34.6286,34.7362,34.494,34.5478,41165.0
2017-06-27 10:30:00,38.52,38.68,38.51,38.6,28479.0,34.5478,34.6913,34.5389,34.6196,28479.0
2017-06-27 11:00:00,38.59,38.6,38.46,38.55,61434.0,34.6106,34.6196,34.494,34.5748,61434.0
2017-06-27 11:30:00,38.55,38.67,38.55,38.66,18688.0,34.5748,34.6824,34.5748,34.6734,18688.0
2017-06-27 12:00:00,38.67,38.68,38.61,38.66,23940.0,34.6824,34.6913,34.6286,34.6734,23940.0
2017-06-27 12:30:00,38.67,38.67,38.59,38.6,28469.0,34.6824,34.6824,34.6106,34.6196,28469.0
2017-06-27 13:00:00,38.61,38.65,38.5,38.53,24676.0,34.6286,34.6644,34.5299,34.5568,24676.0
2017-06-27 13:30:00,38.53,38.54,38.21,38.31,58179.0,34.5568,34.5658,34.2698,34.3595,58179.0
2017-06-27 14:00:00,38.32,38.5,38.26,38.43,47506.0,34.3685,34.5299,34.3147,34.4671,47506.0
2017-06-27 14:30:00,38.42,38.43,38.34,38.41,41635.0,34.4582,34.4671,34.3864,34.4492,41635.0
2017-06-27 15:00:00,38.42,38.44,38.34,38.35,38480.0,34.4582,34.4761,34.3864,34.3954,38480.0
2017-06-27 15:30:00,38.34,38.44,38.29,38.33,219735.0,34.3864,34.4761,34.3416,34.3774,219735.0
2017-06-28 09:30:00,38.51,39.02,38.34,38.98,34324.0,34.5389,34.9963,34.3864,34.9604,34324.0
2017-06-28 10:00:00,38.98,39.02,38.82,38.86,40820.0,34.9604,34.9963,34.8169,34.8528,40820.0
2017-06-28 10:30:00,38.86,38.98,38.86,38.93,40479.0,34.8528,34.9604,34.8528,34.9156,40479.0
2017-06-28 11:00:00,38.95,38.97,38.86,38.86,35799.0,34.9335,34.9514,34.8528,34.8528,35799.0
2017-06-28 11:30:00,38.88,38.92,38.77,38.87,40499.0,34.8707,34.9066,34.7721,34.8618,40499.0
2017-06-28 12:00:00,38.87,38.87,38.81,38.82,15032.0,34.8618,34.8618,34.8079,34.8169,15032.0
2017-06-28 12:30:00,38.82,38.91,38.74,38.86,26730.0,34.8169,34.8976,34.7452,34.8528,26730.0
2017-06-28 13:00:00,38.87,38.91,38.86,38.9,16477.0,34.8618,34.8976,34.8528,34.8887,16477.0
2017-06-28 13:30:00,38.91,38.94,38.9,38.93,14615.0,34.8976,34.9245,34.8887,34.9156,14615.0
2017-06-28 14:00:00,38.94,38.97,38.85,38.86,21465.0,34.9245,34.9514,34.8438,34.8528,21465.0
2017-06-28 14:30:00,38.86,38.9,38.79,38.88,35698.0,34.8528,34.8887,34.79,34.8707,35698.0
2017-06-28 15:00:00,38.87,38.89,38.8,38.83,24646.0,34.8618,34.8797,34.799,34.8259,24646.0
2017-06-28 15:30:00,38.84,38.87,38.78,38.78,87295.0,34.8348,34.8618,34.781,34.781,87295.0
2017-06-29 09:30:00,38.7,38.93,38.65,38.93,76796.0,34.7093,34.9156,34.6644,34.9156,76796.0
2017-06-29 10:00:00,38.91,38.91,38.71,38.78,20519.0,34.8976,34.8976,34.7183,34.781,20519.0
2017-06-29 10:30:00,38.78,38.87,38.7,38.77,48988.0,34.781,34.8618,34.7093,34.7721,48988.0
2017-06-29 11:00:00,38.77,38.82,38.53,38.53,63844.0,34.7721,34.8169,34.5568,34.5568,63844.0
2017-06-29 11:30:00,38.53,38.57,38.45,38.46,67906.0,34.5568,34.5927,34.4851,34.494,67906.0
2017-06-29 12:00:00,38.45,38.58,38.42,38.51,121694.0,34.4851,34.6017,34.4582,34.5389,121694.0
2017-06-29 12:30:00,38.5,38.53,38.31,38.33,109964.0,34.5299,34.5568,34.3595,34.3774,109964.0
2017-06-29 13:00:00,38.32,38.32,38.04,38.05,57471.0,34.3685,34.3685,34.1173,34.1263,57471.0
2017-06-29 13:30:00,38.05,38.27,38.05,38.26,94194.0,34.1263,34.3236,34.1263,34.3147,94194.0
2017-06-29 14:00:00,38.26,38.36,38.18,38.2,41216.0,34.3147,34.4043,34.2429,34.2608,41216.0
2017-06-29 14:30:00,38.22,38.3,38.22,38.3,26985.0,34.2788,34.3505,34.2788,34.3505,26985.0
2017-06-29 15:00:00,38.3,38.39,38.29,38.38,37213.0,34.3505,34.4313,34.3416,34.4223,37213.0
2017-06-29 15:30:00,38.38,38.45,38.31,38.34,347816.0,34.4223,34.4851,34.3595,34.3864,347816.0
2017-06-30 09:30:00,38.44,38.45,38.23,38.25,20791.0,34.4761,34.4851,34.2878,34.3057,20791.0
2017-06-30 10:00:00,38.28,38.48,38.25,38.46,76277.0,34.3326,34.512,34.3057,34.494,76277.0
2017-06-30 10:30:00,38.46,38.55,38.38,38.41,53561.0,34.494,34.5748,34.4223,34.4492,53561.0
2017-06-30 11:00:00,38.39,38.48,38.38,38.46,25976.0,34.4313,34.512,34.4223,34.494,25976.0
2017-06-30 11:30:00,38.45,38.75,38.45,38.75,32272.0,34.4851,34.7541,34.4851,34.7541,32272.0
2017-06-30 12:00:00,38.74,38.9,38.73,38.85,36526.0,34.7452,34.8887,34.7362,34.8438,36526.0
2017-06-30 12:30:00,38.85,38.89,38.8,38.89,30191.0,34.8438,34.8797,34.799,34.8797,30191.0
2017-06-30 13:00:00,38.89,39.04,38.88,38.95,35913.0,34.8797,35.0142,34.8707,34.9335,35913.0
2017-06-30 13:30:00,38.95,39.06,38.94,39.02,27390.0,34.9335,35.0322,34.9245,34.9963,27390.0
2017-06-30 14:00:00,39.03,39.13,39.01,39.09,49155.0,35.0053,35.0949,34.9873,35.0591,49155.0
2017-06-30 14:30:00,39.09,39.11,38.9,39.0,40187.0,35.0591,35.077,34.8887,34.9783,40187.0
2017-06-30 15:00:00,39.0,39.05,38.93,39.04,58993.0,34.9783,35.0232,34.9156,35.0142,58993.0
2017-06-30 15:30:00,39.05,39.05,38.83,38.84,198879.0,35.0232,35.0232,34.8259,34.8348,198879.0
2017-07-03 09:30:00,38.96,39.19,38.85,38.92,20229.0,34.9425,35.1488,34.8438,34.9066,20229.0
2017-07-03 10:00:00,38.91,38.98,38.75,38.79,22146.0,34.8976,34.9604,34.7541,34.79,22146.0
2017-07-03 10:30:00,38.79,38.92,38.67,38.68,20229.0,34.79,34.9066,34.6824,34.6913,20229.0
2017-07-03 11:00:00,38.7,38.7,38.48,38.51,48207.0,34.7093,34.7093,34.512,34.5389,48207.0
2017-07-03 11:30:00,38.53,38.62,38.51,38.6,19568.0,34.5568,34.6375,34.5389,34.6196,19568.0
2017-07-03 12:00:00,38.59,38.63,38.48,38.6,28212.0,34.6106,34.6465,34.512,34.6196,28212.0
2017-07-03 12:30:00,38.6,38.76,38.52,38.52,102822.0,34.6196,34.7631,34.5478,34.5478,102822.0
2017-07-05 09:30:00,38.48,38.48,37.86,37.93,69541.0,34.512,34.512,33.9559,34.0187,69541.0
2017-07-05 10:00:00,37.94,38.19,37.94,38.18,87483.0,34.0277,34.2519,34.0277,34.2429,87483.0
2017-07-05 10:30:00,38.21,38.23,38.07,38.1,31029.0,34.2698,34.2878,34.1442,34.1712,31029.0
2017-07-05 11:00:00,38.09,38.16,37.88,37.88,67100.0,34.1622,34.225,33.9738,33.9738,67100.0
2017-07-05 11:30:00,37.87,37.88,37.72,37.76,37341.0,33.9649,33.9738,33.8303,33.8662,37341.0
2017-07-05 12:00:00,37.76,37.83,37.7,37.78,26173.0,33.8662,33.929,33.8124,33.8842,26173.0
2017-07-05 12:30:00,37.78,37.82,37.66,37.69,17898.0,33.8842,33.92,33.7765,33.8034,17898.0
2017-07-05 13:00:00,37.7,37.74,37.6,37.65,44067.0,33.8124,33.8483,33.7227,33.7676,44067.0
2017-07-05 13:30:00,37.64,37.65,37.55,37.58,32414.0,33.7586,33.7676,33.6779,33.7048,32414.0
2017-07-05 14:00:00,37.6,37.68,37.51,37.54,28634.0,33.7227,33.7945,33.642,33.6689,28634.0
2017-07-05 14:30:00,37.56,37.62,37.46,37.49,42876.0,33.6868,33.7407,33.5972,33.6241,42876.0
2017-07-05 15:00:00,37.49,37.65,37.49,37.64,45975.0,33.6241,33.7676,33.6241,33.7586,45975.0
2017-07-05 15:30:00,37.64,37.68,37.58,37.6,119238.0,33.7586,33.7945,33.7048,33.7227,119238.0
2017-07-06 09:30:00,37.24,37.36,37.13,37.23,54142.0,33.3998,33.5075,33.3012,33.3909,54142.0
2017-07-06 10:00:00,37.25,37.76,37.19,37.72,94244.0,33.4088,33.8662,33.355,33.8303,94244.0
2017-07-06 10:30:00,37.73,37.91,37.71,37.82,40410.0,33.8393,34.0007,33.8214,33.92,40410.0
2017-07-06 11:00:00,37.83,37.92,37.56,37.66,74289.0,33.929,34.0097,33.6868,33.7765,74289.0
2017-07-06 11:30:00,37.65,37.7,37.52,37.59,25881.0,33.7676,33.8124,33.651,33.7137,25881.0
2017-07-06 12:00:00,37.56,37.61,37.5,37.52,19735.0,33.6868,33.7317,33.633,33.651,19735.0
2017-07-06 12:30:00,37.52,37.65,37.51,37.52,28485.0,33.651,33.7676,33.642,33.651,28485.0
2017-07-06 13:00:00,37.53,37.61,37.48,37.57,23830.0,33.6599,33.7317,33.6151,33.6958,23830.0
2017-07-06 13:30:00,37.55,37.56,37.43,37.44,24417.0,33.6779,33.6868,33.5702,33.5792,24417.0
2017-07-06 14:00:00,37.45,37.45,37.34,37.34,32711.0,33.5882,33.5882,33.4895,33.4895,32711.0
2017-07-06 14:30:00,37.33,37.43,37.29,37.43,33240.0,33.4806,33.5702,33.4447,33.5702,33240.0
2017-07-06 15:00:00,37.44,37.44,37.33,37.34,43404.0,33.5792,33.5792,33.4806,33.4895,43404.0
2017-07-06 15:30:00,37.34,37.4,37.25,37.36,122948.0,33.4895,33.5433,33.4088,33.5075,122948.0
2017-07-07 09:30:00,37.47,37.48,37.2,37.26,25825.0,33.6061,33.6151,33.364,33.4178,25825.0
2017-07-07 10:00:00,37.24,37.31,37.15,37.28,20638.0,33.3998,33.4626,33.3191,33.4357,20638.0
2017-07-07 10:30:00,37.31,37.53,37.31,37.53,22072.0,33.4626,33.6599,33.4626,33.6599,22072.0
2017-07-07 11:00:00,37.54,37.65,37.53,37.65,21325.0,33.6689,33.7676,33.6599,33.7676,21325.0
2017-07-07 11:30:00,37.66,37.73,37.64,37.68,16456.0,33.7765,33.8393,33.7586,33.7945,16456.0
2017-07-07 12:00:00,37.68,37.77,37.64,37.72,14369.0,33.7945,33.8752,33.7586,33.8303,14369.0
2017-07-07 12:30:00,37.75,37.86,37.72,37.86,13620.0,33.8572,33.9559,33.8303,33.9559,13620.0
2017-07-07 13:00:00,37.86,37.91,37.74,37.74,20113.0,33.9559,34.0007,33.8483,33.8483,20113.0
2017-07-07 13:30:00,37.74,37.75,37.59,37.61,16772.0,33.8483,33.8572,33.7137,33.7317,16772.0
2017-07-07 14:00:00,37.6,37.65,37.57,37.65,18266.0,33.7227,33.7676,33.6958,33.7676,18266.0
2017-07-07 14:30:00,37.65,37.65,37.59,37.63,19437.0,33.7676,33.7676,33.7137,33.7496,19437.0
2017-07-07 15:00:00,37.63,37.75,37.6,37.73,38912.0,33.7496,33.8572,33.7227,33.8393,38912.0
2017-07-07 15:30:00,37.72,37.72,37.52,37.58,166851.0,33.8303,33.8303,33.651,33.7048,166851.0
2017-07-10 09:30:00,37.8,37.92,37.22,37.32,150954.0,33.9021,34.0097,33.3819,33.4716,150954.0
2017-07-10 10:00:00,37.3,37.56,37.22,37.51,36931.0,33.4537,33.6868,33.3819,33.642,36931.0
2017-07-10 10:30:00,37.52,37.74,37.5,37.66,36369.0,33.651,33.8483,33.633,33.7765,36369.0
2017-07-10 11:00:00,37.65,37.7,37.59,37.63,24078.0,33.7676,33.8124,33.7137,33.7496,24078.0
2017-07-10 11:30:00,37.63,37.66,37.46,37.52,90473.0,33.7496,33.7765,33.5972,33.651,90473.0
2017-07-10 12:00:00,37.51,37.6,37.44,37.55,62585.0,33.642,33.7227,33.5792,33.6779,62585.0
2017-07-10 12:30:00,37.56,37.62,37.54,37.61,11390.0,33.6868,33.7407,33.6689,33.7317,11390.0
2017-07-10 13:00:00,37.63,37.74,37.63,37.71,54616.0,33.7496,33.8483,33.7496,33.8214,54616.0
2017-07-10 13:30:00,37.7,37.74,37.61,37.73,45250.0,33.8124,33.8483,33.7317,33.8393,45250.0
2017-07-10 14:00:00,37.73,37.76,37.64,37.64,65962.0,33.8393,33.8662,33.7586,33.7586,65962.0
2017-07-10 14:30:00,37.64,37.64,37.52,37.57,47396.0,33.7586,33.7586,33.651,33.6958,47396.0
2017-07-10 15:00:00,37.55,37.55,37.3,37.33,87339.0,33.6779,33.6779,33.4537,33.4806,87339.0
2017-07-10 15:30:00,37.33,37.37,37.24,37.24,174931.0,33.4806,33.5164,33.3998,33.3998,174931.0
2017-07-11 09:30:00,37.26,37.27,36.95,37.18,27517.0,33.4178,33.4267,33.1397,33.346,27517.0
2017-07-11 10:00:00,37.18,37.28,37.07,37.28,54396.0,33.346,33.4357,33.2474,33.4357,54396.0
2017-07-11 10:30:00,37.26,37.61,37.25,37.55,22493.0,33.4178,33.7317,33.4088,33.6779,22493.0
2017-07-11 11:00:00,37.57,37.61,37.4,37.42,45112.0,33.6958,33.7317,33.5433,33.5613,45112.0
2017-07-11 11:30:00,37.42,37.83,37.41,37.68,24753.0,33.5613,33.929,33.5523,33.7945,24753.0
2017-07-11 12:00:00,37.7,37.79,37.65,37.71,25318.0,33.8124,33.8931,33.7676,33.8214,25318.0
2017-07-11 12:30:00,37.72,37.86,37.71,37.85,21725.0,33.8303,33.9559,33.8214,33.9469,21725.0
2017-07-11 13:00:00,37.84,37.9,37.82,37.86,28044.0,33.938,33.9918,33.92,33.9559,28044.0
2017-07-11 13:30:00,37.85,37.92,37.82,37.92,23093.0,33.9469,34.0097,33.92,34.0097,23093.0
2017-07-11 14:00:00,37.92,37.93,37.82,37.91,24894.0,34.0097,34.0187,33.92,34.0007,24894.0
2017-07-11 14:30:00,37.91,37.93,37.74,37.79,27488.0,34.0007,34.0187,33.8483,33.8931,27488.0
2017-07-11 15:00:00,37.78,37.89,37.75,37.88,56683.0,33.8842,33.9828,33.8572,33.9738,56683.0
2017-07-11 15:30:00,37.88,37.92,37.78,37.86,185906.0,33.9738,34.0097,33.8842,33.9559,185906.0
2017-07-12 09:30:00,37.97,38.07,37.74,37.75,32102.0,34.0546,34.1442,33.8483,33.8572,32102.0
2017-07-12 10:00:00,37.78,38.16,37.78,38.02,22894.0,33.8842,34.225,33.8842,34.0994,22894.0
2017-07-12 10:30:00,38.02,38.08,37.88,37.98,21820.0,34.0994,34.1532,33.9738,34.0635,21820.0
2017-07-12 11:00:00,37.98,37.99,37.81,37.87,23416.0,34.0635,34.0725,33.9111,33.9649,23416.0
2017-07-12 11:30:00,37.88,37.99,37.83,37.92,24808.0,33.9738,34.0725,33.929,34.0097,24808.0
2017-07-12 12:00:00,37.9,38.05,37.89,37.98,24363.0,33.9918,34.1263,33.9828,34.0635,24363.0
2017-07-12 12:30:00,37.97,37.99,37.92,37.97,15343.0,34.0546,34.0725,34.0097,34.0546,15343.0
2017-07-12 13:00:00,37.97,37.97,37.79,37.85,23748.0,34.0546,34.0546,33.8931,33.9469,23748.0
2017-07-12 13:30:00,37.86,37.87,37.79,37.86,19977.0,33.9559,33.9649,33.8931,33.9559,19977.0
2017-07-12 14:00:00,37.86,37.9,37.8,37.82,27006.0,33.9559,33.9918,33.9021,33.92,27006.0
2017-07-12 14:30:00,37.84,37.85,37.61,37.62,24878.0,33.938,33.9469,33.7317,33.7407,24878.0
2017-07-12 15:00:00,37.63,37.69,37.61,37.66,35026.0,33.7496,33.8034,33.7317,33.7765,35026.0
2017-07-12 15:30:00,37.66,37.66,37.57,37.58,92934.0,33.7765,33.7765,33.6958,33.7048,92934.0
2017-07-13 09:30:00,37.58,37.83,37.52,37.76,12409.0,33.7048,33.929,33.651,33.8662,12409.0
2017-07-13 10:00:00,37.8,37.91,37.79,37.79,30006.0,33.9021,34.0007,33.8931,33.8931,30006.0
2017-07-13 10:30:00,37.77,37.77,37.54,37.69,31219.0,33.8752,33.8752,33.6689,33.8034,31219.0
2017-07-13 11:00:00,37.68,37.77,37.67,37.7,12255.0,33.7945,33.8752,33.7855,33.8124,12255.0
2017-07-13 11:30:00,37.7,37.77,37.69,37.74,13633.0,33.8124,33.8752,33.8034,33.8483,13633.0
2017-07-13 12:00:00,37.75,37.83,37.7,37.82,23188.0,33.8572,33.929,33.8124,33.92,23188.0
2017-07-13 12:30:00,37.83,37.91,37.81,37.89,12449.0,33.929,34.0007,33.9111,33.9828,12449.0
2017-07-13 13:00:00,37.87,38.05,37.86,38.04,20058.0,33.9649,34.1263,33.9559,34.1173,20058.0
2017-07-13 13:30:00,38.04,38.14,37.99,38.13,19563.0,34.1173,34.207,34.0725,34.1981,19563.0
2017-07-13 14:00:00,38.13,38.22,38.1,38.19,26572.0,34.1981,34.2788,34.1712,34.2519,26572.0
2017-07-13 14:30:00,38.2,38.23,37.99,38.01,24603.0,34.2608,34.2878,34.0725,34.0904,24603.0
2017-07-13 15:00:00,38.01,38.05,37.96,38.02,41481.0,34.0904,34.1263,34.0456,34.0994,41481.0
2017-07-13 15:30:00,38.02,38.05,37.97,37.99,96267.0,34.0994,34.1263,34.0546,34.0725,96267.0
2017-07-14 09:30:00,38.01,38.12,37.96,38.0,18672.0,34.0904,34.1891,34.0456,34.0815,18672.0
2017-07-14 10:00:00,38.04,38.08,37.85,37.89,18585.0,34.1173,34.1532,33.9469,33.9828,18585.0
2017-07-14 10:30:00,37.87,38.07,37.87,38.06,21300.0,33.9649,34.1442,33.9649,34.1353,21300.0
2017-07-14 11:00:00,38.04,38.11,38.01,38.02,31347.0,34.1173,34.1801,34.0904,34.0994,31347.0
2017-07-14 11:30:00,38.01,38.1,38.0,38.04,19955.0,34.0904,34.1712,34.0815,34.1173,19955.0
2017-07-14 12:00:00,38.05,38.11,38.05,38.07,23179.0,34.1263,34.1801,34.1263,34.1442,23179.0
2017-07-14 12:30:00,38.06,38.07,37.94,37.95,17228.0,34.1353,34.1442,34.0277,34.0366,17228.0
2017-07-14 13:00:00,37.95,37.99,37.89,37.98,21779.0,34.0366,34.0725,33.9828,34.0635,21779.0
2017-07-14 13:30:00,37.98,37.98,37.89,37.9,14745.0,34.0635,34.0635,33.9828,33.9918,14745.0
2017-07-14 14:00:00,37.91,38.03,37.89,38.02,26229.0,34.0007,34.1084,33.9828,34.0994,26229.0
2017-07-14 14:30:00,38.02,38.09,37.99,38.09,22498.0,34.0994,34.1622,34.0725,34.1622,22498.0
2017-07-14 15:00:00,38.08,38.1,37.97,38.08,34259.0,34.1532,34.1712,34.0546,34.1532,34259.0
2017-07-14 15:30:00,38.08,38.12,37.94,37.98,188800.0,34.1532,34.1891,34.0277,34.0635,188800.0
2017-07-17 09:30:00,37.82,37.82,37.05,37.33,73861.0,33.92,33.92,33.2294,33.4806,73861.0
2017-07-17 10:00:00,37.32,37.33,36.98,37.22,39867.0,33.4716,33.4806,33.1666,33.3819,39867.0
2017-07-17 10:30:00,37.2,37.31,37.08,37.3,26169.0,33.364,33.4626,33.2563,33.4537,26169.0
2017-07-17 11:00:00,37.28,37.34,37.18,37.34,25086.0,33.4357,33.4895,33.346,33.4895,25086.0
2017-07-17 11:30:00,37.33,37.33,37.22,37.25,28739.0,33.4806,33.4806,33.3819,33.4088,28739.0
2017-07-17 12:00:00,37.24,37.32,37.22,37.31,21318.0,33.3998,33.4716,33.3819,33.4626,21318.0
2017-07-17 12:30:00,37.31,37.38,37.28,37.38,32835.0,33.4626,33.5254,33.4357,33.5254,32835.0
2017-07-17 13:00:00,37.38,37.48,37.38,37.46,36341.0,33.5254,33.6151,33.5254,33.5972,36341.0
2017-07-17 13:30:00,37.47,37.5,37.36,37.37,25858.0,33.6061,33.633,33.5075,33.5164,25858.0
2017-07-17 14:00:00,37.38,37.43,37.33,37.43,28289.0,33.5254,33.5702,33.4806,33.5702,28289.0
2017-07-17 14:30:00,37.41,37.47,37.36,37.36,45794.0,33.5523,33.6061,33.5075,33.5075,45794.0
2017-07-17 15:00:00,37.37,37.38,37.2,37.22,28350.0,33.5164,33.5254,33.364,33.3819,28350.0
2017-07-17 15:30:00,37.23,37.23,37.17,37.2,107113.0,33.3909,33.3909,33.3371,33.364,107113.0
2017-07-18 09:30:00,37.14,37.4,37.06,37.38,51390.0,33.3102,33.5433,33.2384,33.5254,51390.0
2017-07-18 10:00:00,37.39,37.71,37.39,37.67,87641.0,33.5344,33.8214,33.5344,33.7855,87641.0
2017-07-18 10:30:00,37.68,37.83,37.38,37.5,79012.0,33.7945,33.929,33.5254,33.633,79012.0
2017-07-18 11:00:00,37.51,37.52,37.32,37.32,32904.0,33.642,33.651,33.4716,33.4716,32904.0
2017-07-18 11:30:00,37.31,37.48,37.3,37.39,35760.0,33.4626,33.6151,33.4537,33.5344,35760.0
2017-07-18 12:00:00,37.39,37.5,37.38,37.4,47869.0,33.5344,33.633,33.5254,33.5433,47869.0
2017-07-18 12:30:00,37.4,37.4,37.36,37.38,19441.0,33.5433,33.5433,33.5075,33.5254,19441.0
2017-07-18 13:00:00,37.36,37.48,37.36,37.47,20195.0,33.5075,33.6151,33.5075,33.6061,20195.0
2017-07-18 13:30:00,37.47,37.54,37.43,37.5,39216.0,33.6061,33.6689,33.5702,33.633,39216.0
2017-07-18 14:00:00,37.52,37.55,37.5,37.5,29185.0,33.651,33.6779,33.633,33.633,29185.0
2017-07-18 14:30:00,37.49,37.5,37.36,37.39,24435.0,33.6241,33.633,33.5075,33.5344,24435.0
2017-07-18 15:00:00,37.39,37.5,37.39,37.5,21444.0,33.5344,33.633,33.5344,33.633,21444.0
2017-07-18 15:30:00,37.5,37.54,37.43,37.53,142143.0,33.633,33.6689,33.5702,33.6599,142143.0
2017-07-19 09:30:00,37.64,37.91,37.4,37.82,81583.0,33.7586,34.0007,33.5433,33.92,81583.0
2017-07-19 10:00:00,37.79,38.02,37.79,38.0,41667.0,33.8931,34.0994,33.8931,34.0815,41667.0
2017-07-19 10:30:00,37.98,37.98,37.8,37.92,34008.0,34.0635,34.0635,33.9021,34.0097,34008.0
2017-07-19 11:00:00,37.92,38.22,37.88,38.22,38291.0,34.0097,34.2788,33.9738,34.2788,38291.0
2017-07-19 11:30:00,38.23,38.27,38.05,38.15,28382.0,34.2878,34.3236,34.1263,34.216,28382.0
2017-07-19 12:00:00,38.15,38.26,38.08,38.18,25157.0,34.216,34.3147,34.1532,34.2429,25157.0
2017-07-19 12:30:00,38.17,38.21,38.0,38.05,22358.0,34.2339,34.2698,34.0815,34.1263,22358.0
2017-07-19 13:00:00,38.06,38.06,37.95,38.0,26890.0,34.1353,34.1353,34.0366,34.0815,26890.0
2017-07-19 13:30:00,38.01,38.06,37.96,37.98,28972.0,34.0904,34.1353,34.0456,34.0635,28972.0
2017-07-19 14:00:00,37.98,38.11,37.96,38.1,29986.0,34.0635,34.1801,34.0456,34.1712,29986.0
2017-07-19 14:30:00,38.08,38.16,38.04,38.12,27963.0,34.1532,34.225,34.1173,34.1891,27963.0
2017-07-19 15:00:00,38.11,38.14,38.04,38.11,50106.0,34.1801,34.207,34.1173,34.1801,50106.0
2017-07-19 15:30:00,38.1,38.17,38.09,38.16,95335.0,34.1712,34.2339,34.1622,34.225,95335.0
2017-07-20 09:30:00,38.19,38.46,38.08,38.37,17828.0,34.2519,34.494,34.1532,34.4133,17828.0
2017-07-20 10:00:00,38.37,38.38,38.23,38.32,20583.0,34.4133,34.4223,34.2878,34.3685,20583.0
2017-07-20 10:30:00,38.3,38.55,38.23,38.55,21634.0,34.3505,34.5748,34.2878,34.5748,21634.0
2017-07-20 11:00:00,38.52,38.7,38.48,38.62,40466.0,34.5478,34.7093,34.512,34.6375,40466.0
2017-07-20 11:30:00,38.64,38.68,38.41,38.44,42631.0,34.6555,34.6913,34.4492,34.4761,42631.0
2017-07-20 12:00:00,38.43,38.48,38.33,38.4,68648.0,34.4671,34.512,34.3774,34.4402,68648.0
2017-07-20 12:30:00,38.4,38.5,38.36,38.39,61685.0,34.4402,34.5299,34.4043,34.4313,61685.0
2017-07-20 13:00:00,38.39,38.74,38.37,38.67,77762.0,34.4313,34.7452,34.4133,34.6824,77762.0
2017-07-20 13:30:00,38.67,38.86,38.6,38.62,68007.0,34.6824,34.8528,34.6196,34.6375,68007.0
2017-07-20 14:00:00,38.62,38.88,38.61,38.74,93508.0,34.6375,34.8707,34.6286,34.7452,93508.0
2017-07-20 14:30:00,38.74,38.85,38.67,38.68,152437.0,34.7452,34.8438,34.6824,34.6913,152437.0
2017-07-20 15:00:00,38.7,38.76,38.61,38.63,41401.0,34.7093,34.7631,34.6286,34.6465,41401.0
2017-07-20 15:30:00,38.62,38.63,38.46,38.53,95086.0,34.6375,34.6465,34.494,34.5568,95086.0
2017-07-21 09:30:00,38.52,38.73,38.36,38.45,53429.0,34.5478,34.7362,34.4043,34.4851,53429.0
2017-07-21 10:00:00,38.43,38.58,38.41,38.54,15540.0,34.4671,34.6017,34.4492,34.5658,15540.0
2017-07-21 10:30:00,38.56,38.79,38.49,38.7,191873.0,34.5837,34.79,34.5209,34.7093,191873.0
2017-07-21 11:00:00,38.69,38.74,38.53,38.54,23576.0,34.7003,34.7452,34.5568,34.5658,23576.0
2017-07-21 11:30:00,38.57,38.64,38.55,38.6,12850.0,34.5927,34.6555,34.5748,34.6196,12850.0
2017-07-21 12:00:00,38.59,38.6,38.49,38.49,11902.0,34.6106,34.6196,34.5209,34.5209,11902.0
2017-07-21 12:30:00,38.48,38.52,38.47,38.5,8367.0,34.512,34.5478,34.503,34.5299,8367.0
2017-07-21 13:00:00,38.51,38.7,38.41,38.47,52475.0,34.5389,34.7093,34.4492,34.503,52475.0
2017-07-21 13:30:00,38.48,38.51,38.44,38.47,8870.0,34.512,34.5389,34.4761,34.503,8870.0
2017-07-21 14:00:00,38.46,38.49,38.34,38.45,18258.0,34.494,34.5209,34.3864,34.4851,18258.0
2017-07-21 14:30:00,38.44,38.47,38.43,38.45,12537.0,34.4761,34.503,34.4671,34.4851,12537.0
2017-07-21 15:00:00,38.46,38.51,38.36,38.38,49846.0,34.494,34.5389,34.4043,34.4223,49846.0
2017-07-21 15:30:00,38.39,38.41,38.34,38.41,122101.0,34.4313,34.4492,34.3864,34.4492,122101.0
2017-07-24 09:30:00,38.52,38.72,38.38,38.51,42761.0,34.5478,34.7272,34.4223,34.5389,42761.0
2017-07-24 10:00:00,38.51,38.75,38.47,38.68,30985.0,34.5389,34.7541,34.503,34.6913,30985.0
2017-07-24 10:30:00,38.7,39.02,38.69,38.86,73880.0,34.7093,34.9963,34.7003,34.8528,73880.0
2017-07-24 11:00:00,38.86,38.93,38.74,38.9,50692.0,34.8528,34.9156,34.7452,34.8887,50692.0
2017-07-24 11:30:00,38.87,38.87,38.68,38.7,24274.0,34.8618,34.8618,34.6913,34.7093,24274.0
2017-07-24 12:00:00,38.72,38.77,38.53,38.55,38848.0,34.7272,34.7721,34.5568,34.5748,38848.0
2017-07-24 12:30:00,38.54,38.6,38.48,38.57,34918.0,34.5658,34.6196,34.512,34.5927,34918.0
2017-07-24 13:00:00,38.55,38.6,38.5,38.55,55022.0,34.5748,34.6196,34.5299,34.5748,55022.0
2017-07-24 13:30:00,38.54,38.76,38.49,38.61,82316.0,34.5658,34.7631,34.5209,34.6286,82316.0
2017-07-24 14:00:00,38.61,38.65,38.53,38.53,59965.0,34.6286,34.6644,34.5568,34.5568,59965.0
2017-07-24 14:30:00,38.57,38.64,38.56,38.61,61102.0,34.5927,34.6555,34.5837,34.6286,61102.0
2017-07-24 15:00:00,38.61,38.61,38.47,38.57,75511.0,34.6286,34.6286,34.503,34.5927,75511.0
2017-07-24 15:30:00,38.58,38.58,38.41,38.45,195190.0,34.6017,34.6017,34.4492,34.4851,195190.0
2017-07-25 09:30:00,38.64,38.84,38.49,38.57,33579.0,34.6555,34.8348,34.5209,34.5927,33579.0
2017-07-25 10:00:00,38.59,38.72,38.48,38.55,136815.0,34.6106,34.7272,34.512,34.5748,136815.0
2017-07-25 10:30:00,38.59,38.84,38.57,38.82,56860.0,34.6106,34.8348,34.5927,34.8169,56860.0
2017-07-25 11:00:00,38.81,39.03,38.79,38.89,70127.0,34.8079,35.0053,34.79,34.8797,70127.0
2017-07-25 11:30:00,38.91,39.08,38.9,38.98,47784.0,34.8976,35.0501,34.8887,34.9604,47784.0
2017-07-25 12:00:00,38.99,39.23,38.98,39.1,36035.0,34.9694,35.1846,34.9604,35.068,36035.0
2017-07-25 12:30:00,39.1,39.15,38.98,39.01,19230.0,35.068,35.1129,34.9604,34.9873,19230.0
2017-07-25 13:00:00,39.01,39.01,38.88,38.91,26440.0,34.9873,34.9873,34.8707,34.8976,26440.0
2017-07-25 13:30:00,38.91,38.99,38.86,38.98,17968.0,34.8976,34.9694,34.8528,34.9604,17968.0
2017-07-25 14:00:00,38.99,39.0,38.94,39.0,35503.0,34.9694,34.9783,34.9245,34.9783,35503.0
2017-07-25 14:30:00,38.99,39.0,38.95,38.98,18365.0,34.9694,34.9783,34.9335,34.9604,18365.0
2017-07-25 15:00:00,38.99,38.99,38.82,38.83,38095.0,34.9694,34.9694,34.8169,34.8259,38095.0
2017-07-25 15:30:00,38.82,38.85,38.67,38.81,170201.0,34.8169,34.8438,34.6824,34.8079,170201.0
2017-07-26 09:30:00,39.34,39.62,39.31,39.46,85499.0,35.2833,35.5344,35.2564,35.3909,85499.0
2017-07-26 10:00:00,39.43,39.6,39.4,39.47,57686.0,35.364,35.5165,35.3371,35.3999,57686.0
2017-07-26 10:30:00,39.49,39.63,39.43,39.52,65586.0,35.4178,35.5434,35.364,35.4447,65586.0
2017-07-26 11:00:00,39.52,39.53,39.44,39.47,29639.0,35.4447,35.4537,35.373,35.3999,29639.0
2017-07-26 11:30:00,39.46,39.46,39.28,39.28,36156.0,35.3909,35.3909,35.2295,35.2295,36156.0
2017-07-26 12:00:00,39.3,39.37,39.16,39.34,41686.0,35.2474,35.3102,35.1218,35.2833,41686.0
2017-07-26 12:30:00,39.35,39.49,39.32,39.4,24341.0,35.2923,35.4178,35.2654,35.3371,24341.0
2017-07-26 13:00:00,39.4,39.45,39.38,39.39,17542.0,35.3371,35.3819,35.3192,35.3281,17542.0
2017-07-26 13:30:00,39.39,39.46,39.37,39.45,19765.0,35.3281,35.3909,35.3102,35.3819,19765.0
2017-07-26 14:00:00,39.44,39.58,39.44,39.5,35021.0,35.373,35.4985,35.373,35.4268,35021.0
2017-07-26 14:30:00,39.49,39.49,39.35,39.39,32741.0,35.4178,35.4178,35.2923,35.3281,32741.0
2017-07-26 15:00:00,39.38,39.58,39.38,39.49,61398.0,35.3192,35.4985,35.3192,35.4178,61398.0
2017-07-26 15:30:00,39.5,39.52,39.43,39.48,158217.0,35.4268,35.4447,35.364,35.4089,158217.0
2017-07-27 09:30:00,39.52,39.52,38.86,39.26,284921.0,35.4447,35.4447,34.8528,35.2115,284921.0
2017-07-27 10:00:00,39.23,39.33,38.93,38.93,71175.0,35.1846,35.2743,34.9156,34.9156,71175.0
2017-07-27 10:30:00,38.95,38.95,38.72,38.9,63910.0,34.9335,34.9335,34.7272,34.8887,63910.0
2017-07-27 11:00:00,38.88,39.14,38.78,38.79,270396.0,34.8707,35.1039,34.781,34.79,270396.0
2017-07-27 11:30:00,38.78,39.25,38.78,39.25,102354.0,34.781,35.2026,34.781,35.2026,102354.0
2017-07-27 12:00:00,39.26,39.55,39.26,39.47,83765.0,35.2115,35.4716,35.2115,35.3999,83765.0
2017-07-27 12:30:00,39.47,39.61,39.28,39.3,125451.0,35.3999,35.5254,35.2295,35.2474,125451.0
2017-07-27 13:00:00,39.27,39.32,39.1,39.1,25944.0,35.2205,35.2654,35.068,35.068,25944.0
2017-07-27 13:30:00,39.1,39.12,38.87,38.93,32809.0,35.068,35.086,34.8618,34.9156,32809.0
2017-07-27 14:00:00,38.93,39.02,38.81,38.85,83881.0,34.9156,34.9963,34.8079,34.8438,83881.0
2017-07-27 14:30:00,38.85,38.92,38.83,38.91,51487.0,34.8438,34.9066,34.8259,34.8976,51487.0
2017-07-27 15:00:00,38.9,39.07,38.88,39.02,64715.0,34.8887,35.0411,34.8707,34.9963,64715.0
2017-07-27 15:30:00,39.03,39.07,38.91,39.01,154012.0,35.0053,35.0411,34.8976,34.9873,154012.0
2017-07-28 09:30:00,38.95,39.19,38.88,39.19,15991.0,34.9335,35.1488,34.8707,35.1488,15991.0
2017-07-28 10:00:00,39.18,39.2,39.01,39.02,32562.0,35.1398,35.1577,34.9873,34.9963,32562.0
2017-07-28 10:30:00,39.03,39.11,38.95,39.05,12188.0,35.0053,35.077,34.9335,35.0232,12188.0
2017-07-28 11:00:00,39.05,39.27,39.03,39.13,28980.0,35.0232,35.2205,35.0053,35.0949,28980.0
2017-07-28 11:30:00,39.12,39.2,39.11,39.16,41868.0,35.086,35.1577,35.077,35.1218,41868.0
2017-07-28 12:00:00,39.17,39.36,39.17,39.3,29373.0,35.1308,35.3012,35.1308,35.2474,29373.0
2017-07-28 12:30:00,39.29,39.29,39.14,39.17,18004.0,35.2384,35.2384,35.1039,35.1308,18004.0
2017-07-28 13:00:00,39.17,39.23,39.14,39.15,23181.0,35.1308,35.1846,35.1039,35.1129,23181.0
2017-07-28 13:30:00,39.16,39.24,39.14,39.21,25140.0,35.1218,35.1936,35.1039,35.1667,25140.0
2017-07-28 14:00:00,39.22,39.28,39.17,39.22,19388.0,35.1757,35.2295,35.1308,35.1757,19388.0
2017-07-28 14:30:00,39.2,39.27,39.19,39.22,25779.0,35.1577,35.2205,35.1488,35.1757,25779.0
2017-07-28 15:00:00,39.22,39.3,39.19,39.25,40137.0,35.1757,35.2474,35.1488,35.2026,40137.0
2017-07-28 15:30:00,39.25,39.35,39.2,39.21,201211.0,35.2026,35.2923,35.1577,35.1667,201211.0
2017-07-31 09:30:00,39.08,39.47,38.94,39.01,28941.0,35.0501,35.3999,34.9245,34.9873,28941.0
2017-07-31 10:00:00,38.97,39.01,38.83,38.86,10030.0,34.9514,34.9873,34.8259,34.8528,10030.0
2017-07-31 10:30:00,38.84,38.91,38.81,38.86,7593.0,34.8348,34.8976,34.8079,34.8528,7593.0
2017-07-31 11:00:00,38.88,39.06,38.86,38.93,42410.0,34.8707,35.0322,34.8528,34.9156,42410.0
2017-07-31 11:30:00,38.96,39.12,38.93,38.95,61192.0,34.9425,35.086,34.9156,34.9335,61192.0
2017-07-31 12:00:00,38.94,39.15,38.93,39.12,19242.0,34.9245,35.1129,34.9156,35.086,19242.0
2017-07-31 12:30:00,39.12,39.13,39.02,39.1,42089.0,35.086,35.0949,34.9963,35.068,42089.0
2017-07-31 13:00:00,39.09,39.17,39.09,39.17,42514.0,35.0591,35.1308,35.0591,35.1308,42514.0
2017-07-31 13:30:00,39.17,39.21,39.04,39.09,23874.0,35.1308,35.1667,35.0142,35.0591,23874.0
2017-07-31 14:00:00,39.11,39.15,39.05,39.13,28877.0,35.077,35.1129,35.0232,35.0949,28877.0
2017-07-31 14:30:00,39.14,39.16,38.96,39.01,42636.0,35.1039,35.1218,34.9425,34.9873,42636.0
2017-07-31 15:00:00,39.0,39.06,38.95,38.96,47604.0,34.9783,35.0322,34.9335,34.9425,47604.0
2017-07-31 15:30:00,38.97,39.01,38.9,38.9,168487.0,34.9514,34.9873,34.8887,34.8887,168487.0
2017-08-01 09:30:00,38.96,39.36,38.89,39.08,46235.0,34.9425,35.3012,34.8797,35.0501,46235.0
2017-08-01 10:00:00,39.08,39.47,38.94,39.43,50180.0,35.0501,35.3999,34.9245,35.364,50180.0
2017-08-01 10:30:00,39.41,39.59,39.31,39.54,106394.0,35.3461,35.5075,35.2564,35.4627,106394.0
2017-08-01 11:00:00,39.55,39.72,39.5,39.64,51823.0,35.4716,35.6241,35.4268,35.5524,51823.0
2017-08-01 11:30:00,39.64,39.66,39.48,39.57,49632.0,35.5524,35.5703,35.4089,35.4896,49632.0
2017-08-01 12:00:00,39.57,39.7,39.54,39.68,29689.0,35.4896,35.6062,35.4627,35.5882,29689.0
2017-08-01 12:30:00,39.68,39.73,39.57,39.68,28122.0,35.5882,35.6331,35.4896,35.5882,28122.0
2017-08-01 13:00:00,39.68,39.74,39.61,39.61,27874.0,35.5882,35.642,35.5254,35.5254,27874.0
2017-08-01 13:30:00,39.6,39.72,39.6,39.68,38059.0,35.5165,35.6241,35.5165,35.5882,38059.0
2017-08-01 14:00:00,39.68,39.89,39.68,39.83,69939.0,35.5882,35.7766,35.5882,35.7228,69939.0
2017-08-01 14:30:00,39.84,39.91,39.69,39.8,70685.0,35.7317,35.7945,35.5972,35.6959,70685.0
2017-08-01 15:00:00,39.82,39.92,39.76,39.84,109456.0,35.7138,35.8035,35.66,35.7317,109456.0
2017-08-01 15:30:00,39.85,39.89,39.75,39.75,185563.0,35.7407,35.7766,35.651,35.651,185563.0
2017-08-02 09:30:00,37.64,37.99,37.04,37.7,521765.0,33.7586,34.0725,33.2205,33.8124,521765.0
2017-08-02 10:00:00,37.73,38.06,37.42,37.5,200769.0,33.8393,34.1353,33.5613,33.633,200769.0
2017-08-02 10:30:00,37.52,37.53,36.98,37.19,192867.0,33.651,33.6599,33.1666,33.355,192867.0
2017-08-02 11:00:00,37.19,37.65,37.11,37.64,133939.0,33.355,33.7676,33.2832,33.7586,133939.0
2017-08-02 11:30:00,37.63,38.1,37.48,37.97,164190.0,33.7496,34.1712,33.6151,34.0546,164190.0
2017-08-02 12:00:00,37.98,38.01,37.77,37.88,126930.0,34.0635,34.0904,33.8752,33.9738,126930.0
2017-08-02 12:30:00,37.85,37.86,37.44,37.58,122161.0,33.9469,33.9559,33.5792,33.7048,122161.0
2017-08-02 13:00:00,37.56,37.57,37.35,37.53,119542.0,33.6868,33.6958,33.4985,33.6599,119542.0
2017-08-02 13:30:00,37.53,37.85,37.47,37.66,247487.0,33.6599,33.9469,33.6061,33.7765,247487.0
2017-08-02 14:00:00,37.65,37.81,37.59,37.73,71923.0,33.7676,33.9111,33.7137,33.8393,71923.0
2017-08-02 14:30:00,37.73,37.8,37.64,37.76,105327.0,33.8393,33.9021,33.7586,33.8662,105327.0
2017-08-02 15:00:00,37.76,37.93,37.65,37.91,180904.0,33.8662,34.0187,33.7676,34.0007,180904.0
2017-08-02 15:30:00,37.91,37.95,37.77,37.82,371908.0,34.0007,34.0366,33.8752,33.92,371908.0
2017-08-03 09:30:00,37.96,38.27,37.74,37.94,267476.0,34.0456,34.3236,33.8483,34.0277,267476.0
2017-08-03 10:00:00,37.92,38.19,37.91,38.19,101758.0,34.0097,34.2519,34.0007,34.2519,101758.0
2017-08-03 10:30:00,38.19,38.2,37.98,38.04,123744.0,34.2519,34.2608,34.0635,34.1173,123744.0
2017-08-03 11:00:00,38.06,38.33,38.01,38.1,59501.0,34.1353,34.3774,34.0904,34.1712,59501.0
2017-08-03 11:30:00,38.1,38.47,38.08,38.47,58109.0,34.1712,34.503,34.1532,34.503,58109.0
2017-08-03 12:00:00,38.45,38.69,38.39,38.45,160257.0,34.4851,34.7003,34.4313,34.4851,160257.0
2017-08-03 12:30:00,38.45,38.48,38.33,38.39,124950.0,34.4851,34.512,34.3774,34.4313,124950.0
2017-08-03 13:00:00,38.39,38.56,38.25,38.27,64479.0,34.4313,34.5837,34.3057,34.3236,64479.0
2017-08-03 13:30:00,38.26,38.28,38.15,38.27,38110.0,34.3147,34.3326,34.216,34.3236,38110.0
2017-08-03 14:00:00,38.28,38.51,38.27,38.5,63291.0,34.3326,34.5389,34.3236,34.5299,63291.0
2017-08-03 14:30:00,38.5,38.5,38.33,38.36,86102.0,34.5299,34.5299,34.3774,34.4043,86102.0
2017-08-03 15:00:00,38.36,38.57,38.35,38.48,90679.0,34.4043,34.5927,34.3954,34.512,90679.0
2017-08-03 15:30:00,38.48,38.6,38.42,38.58,282516.0,34.512,34.6196,34.4582,34.6017,282516.0
2017-08-04 09:30:00,38.37,39.77,38.37,38.71,266279.0,34.4133,35.6689,34.4133,34.7183,266279.0
2017-08-04 10:00:00,38.72,39.02,38.58,38.76,106075.0,34.7272,34.9963,34.6017,34.7631,106075.0
2017-08-04 10:30:00,38.74,38.93,38.5,38.68,46446.0,34.7452,34.9156,34.5299,34.6913,46446.0
2017-08-04 11:00:00,38.73,38.87,38.56,38.8,55256.0,34.7362,34.8618,34.5837,34.799,55256.0
2017-08-04 11:30:00,38.81,38.99,38.6,38.72,43553.0,34.8079,34.9694,34.6196,34.7272,43553.0
2017-08-04 12:00:00,38.76,38.96,38.71,38.84,43697.0,34.7631,34.9425,34.7183,34.8348,43697.0
2017-08-04 12:30:00,38.84,38.88,38.62,38.75,27253.0,34.8348,34.8707,34.6375,34.7541,27253.0
2017-08-04 13:00:00,38.76,38.99,38.76,38.97,23739.0,34.7631,34.9694,34.7631,34.9514,23739.0
2017-08-04 13:30:00,38.98,39.08,38.86,38.99,54383.0,34.9604,35.0501,34.8528,34.9694,54383.0
2017-08-04 14:00:00,38.97,39.29,38.95,38.99,67643.0,34.9514,35.2384,34.9335,34.9694,67643.0
2017-08-04 14:30:00,39.02,39.19,38.98,39.06,51627.0,34.9963,35.1488,34.9604,35.0322,51627.0
2017-08-04 15:00:00,39.1,39.14,38.86,39.03,80889.0,35.068,35.1039,34.8528,35.0053,80889.0
2017-08-04 15:30:00,39.03,39.27,38.95,39.1,284151.0,35.0053,35.2205,34.9335,35.068,284151.0
2017-08-07 09:30:00,38.96,39.13,38.34,38.57,78066.0,34.9425,35.0949,34.3864,34.5927,78066.0
2017-08-07 10:00:00,38.56,38.58,38.38,38.39,115792.0,34.5837,34.6017,34.4223,34.4313,115792.0
2017-08-07 10:30:00,38.4,38.48,38.05,38.12,167052.0,34.4402,34.512,34.1263,34.1891,167052.0
2017-08-07 11:00:00,38.11,38.16,37.9,37.95,74183.0,34.1801,34.225,33.9918,34.0366,74183.0
2017-08-07 11:30:00,37.96,38.06,37.84,37.95,68640.0,34.0456,34.1353,33.938,34.0366,68640.0
2017-08-07 12:00:00,37.94,38.0,37.85,37.94,103015.0,34.0277,34.0815,33.9469,34.0277,103015.0
2017-08-07 12:30:00,37.92,38.07,37.87,38.05,94330.0,34.0097,34.1442,33.9649,34.1263,94330.0
2017-08-07 13:00:00,38.05,38.06,37.93,38.0,85803.0,34.1263,34.1353,34.0187,34.0815,85803.0
2017-08-07 13:30:00,38.01,38.05,37.93,37.97,60651.0,34.0904,34.1263,34.0187,34.0546,60651.0
2017-08-07 14:00:00,37.97,37.99,37.92,37.96,54447.0,34.0546,34.0725,34.0097,34.0456,54447.0
2017-08-07 14:30:00,37.95,38.03,37.94,38.01,63999.0,34.0366,34.1084,34.0277,34.0904,63999.0
2017-08-07 15:00:00,38.02,38.03,37.81,37.82,75451.0,34.0994,34.1084,33.9111,33.92,75451.0
2017-08-07 15:30:00,37.83,38.0,37.79,38.0,420270.0,33.929,34.0815,33.8931,34.0815,420270.0
2017-08-08 09:30:00,37.88,38.31,37.81,38.15,112326.0,33.9738,34.3595,33.9111,34.216,112326.0
2017-08-08 10:00:00,38.15,38.28,38.07,38.19,47652.0,34.216,34.3326,34.1442,34.2519,47652.0
2017-08-08 10:30:00,38.18,38.31,38.15,38.31,59077.0,34.2429,34.3595,34.216,34.3595,59077.0
2017-08-08 11:00:00,38.31,38.51,38.28,38.33,69138.0,34.3595,34.5389,34.3326,34.3774,69138.0
2017-08-08 11:30:00,38.33,38.64,38.32,38.6,81606.0,34.3774,34.6555,34.3685,34.6196,81606.0
2017-08-08 12:00:00,38.61,38.68,38.26,38.32,106033.0,34.6286,34.6913,34.3147,34.3685,106033.0
2017-08-08 12:30:00,38.32,38.36,38.22,38.26,53153.0,34.3685,34.4043,34.2788,34.3147,53153.0
2017-08-08 13:00:00,38.27,38.27,38.17,38.19,43138.0,34.3236,34.3236,34.2339,34.2519,43138.0
2017-08-08 13:30:00,38.18,38.19,38.11,38.16,70790.0,34.2429,34.2519,34.1801,34.225,70790.0
2017-08-08 14:00:00,38.16,38.25,38.12,38.23,47012.0,34.225,34.3057,34.1891,34.2878,47012.0
2017-08-08 14:30:00,38.23,38.25,38.07,38.07,103321.0,34.2878,34.3057,34.1442,34.1442,103321.0
2017-08-08 15:00:00,38.08,38.14,38.04,38.08,84636.0,34.1532,34.207,34.1173,34.1532,84636.0
2017-08-08 15:30:00,38.09,38.15,37.98,38.13,264134.0,34.1622,34.216,34.0635,34.1981,264134.0
2017-08-09 09:30:00,37.82,37.84,37.45,37.8,78742.0,33.92,33.938,33.5882,33.9021,78742.0
2017-08-09 10:00:00,37.85,37.86,37.63,37.72,174303.0,33.9469,33.9559,33.7496,33.8303,174303.0
2017-08-09 10:30:00,37.72,37.84,37.68,37.8,91679.0,33.8303,33.938,33.7945,33.9021,91679.0
2017-08-09 11:00:00,37.8,37.85,37.71,37.71,106597.0,33.9021,33.9469,33.8214,33.8214,106597.0
2017-08-09 11:30:00,37.71,37.81,37.68,37.74,43652.0,33.8214,33.9111,33.7945,33.8483,43652.0
2017-08-09 12:00:00,37.75,37.88,37.74,37.85,35255.0,33.8572,33.9738,33.8483,33.9469,35255.0
2017-08-09 12:30:00,37.85,37.85,37.75,37.82,49377.0,33.9469,33.9469,33.8572,33.92,49377.0
2017-08-09 13:00:00,37.81,37.83,37.72,37.75,51701.0,33.9111,33.929,33.8303,33.8572,51701.0
2017-08-09 13:30:00,37.76,37.8,37.75,37.78,88168.0,33.8662,33.9021,33.8572,33.8842,88168.0
2017-08-09 14:00:00,37.77,37.9,37.76,37.84,144905.0,33.8752,33.9918,33.8662,33.938,144905.0
2017-08-09 14:30:00,37.86,37.87,37.68,37.73,125822.0,33.9559,33.9649,33.7945,33.8393,125822.0
2017-08-09 15:00:00,37.72,37.84,37.71,37.81,85905.0,33.8303,33.938,33.8214,33.9111,85905.0
2017-08-09 15:30:00,37.81,37.9,37.77,37.89,228551.0,33.9111,33.9918,33.8752,33.9828,228551.0
2017-08-10 09:30:00,37.73,37.84,37.24,37.3,82129.0,33.8393,33.938,33.3998,33.4537,82129.0
2017-08-10 10:00:00,37.32,37.39,37.18,37.27,206057.0,33.4716,33.5344,33.346,33.4267,206057.0
2017-08-10 10:30:00,37.27,37.29,37.0,37.2,76226.0,33.4267,33.4447,33.1846,33.364,76226.0
2017-08-10 11:00:00,37.2,37.22,36.99,37.04,67261.0,33.364,33.3819,33.1756,33.2205,67261.0
2017-08-10 11:30:00,37.05,37.14,37.02,37.04,115342.0,33.2294,33.3102,33.2025,33.2205,115342.0
2017-08-10 12:00:00,37.03,37.04,36.92,36.97,66422.0,33.2115,33.2205,33.1128,33.1577,66422.0
2017-08-10 12:30:00,36.97,37.02,36.92,36.96,47975.0,33.1577,33.2025,33.1128,33.1487,47975.0
2017-08-10 13:00:00,36.96,36.99,36.79,36.83,62231.0,33.1487,33.1756,32.9962,33.0321,62231.0
2017-08-10 13:30:00,36.84,36.95,36.79,36.94,101603.0,33.0411,33.1397,32.9962,33.1308,101603.0
2017-08-10 14:00:00,36.94,37.05,36.9,36.98,38548.0,33.1308,33.2294,33.0949,33.1666,38548.0
2017-08-10 14:30:00,36.98,37.11,36.98,37.06,51441.0,33.1666,33.2832,33.1666,33.2384,51441.0
2017-08-10 15:00:00,37.06,37.09,36.91,36.92,101462.0,33.2384,33.2653,33.1039,33.1128,101462.0
2017-08-10 15:30:00,36.92,36.99,36.8,36.81,277565.0,33.1128,33.1756,33.0052,33.0142,277565.0
2017-08-11 09:30:00,36.82,37.11,36.6,37.04,115701.0,33.0231,33.2832,32.8258,33.2205,115701.0
2017-08-11 10:00:00,37.02,37.18,37.0,37.09,52801.0,33.2025,33.346,33.1846,33.2653,52801.0
2017-08-11 10:30:00,37.1,37.11,36.93,36.98,54510.0,33.2743,33.2832,33.1218,33.1666,54510.0
2017-08-11 11:00:00,36.99,37.04,36.88,36.88,32165.0,33.1756,33.2205,33.077,33.077,32165.0
2017-08-11 11:30:00,36.87,37.0,36.87,36.93,27935.0,33.068,33.1846,33.068,33.1218,27935.0
2017-08-11 12:00:00,36.94,37.01,36.93,36.98,25486.0,33.1308,33.1936,33.1218,33.1666,25486.0
2017-08-11 12:30:00,36.98,37.05,36.92,36.95,38274.0,33.1666,33.2294,33.1128,33.1397,38274.0
2017-08-11 13:00:00,36.95,37.02,36.94,37.0,33283.0,33.1397,33.2025,33.1308,33.1846,33283.0
2017-08-11 13:30:00,36.99,37.02,36.96,36.99,37619.0,33.1756,33.2025,33.1487,33.1756,37619.0
2017-08-11 14:00:00,36.99,37.0,36.81,36.81,78076.0,33.1756,33.1846,33.0142,33.0142,78076.0
2017-08-11 14:30:00,36.81,36.88,36.77,36.8,71635.0,33.0142,33.077,32.9783,33.0052,71635.0
2017-08-11 15:00:00,36.81,36.98,36.81,36.98,43950.0,33.0142,33.1666,33.0142,33.1666,43950.0
2017-08-11 15:30:00,36.98,37.0,36.94,36.94,116642.0,33.1666,33.1846,33.1308,33.1308,116642.0
2017-08-14 09:30:00,37.14,37.32,36.82,37.0,43099.0,33.3102,33.4716,33.0231,33.1846,43099.0
2017-08-14 10:00:00,37.02,37.05,36.93,36.97,26555.0,33.2025,33.2294,33.1218,33.1577,26555.0
2017-08-14 10:30:00,36.99,37.08,36.96,37.06,23307.0,33.1756,33.2563,33.1487,33.2384,23307.0
2017-08-14 11:00:00,37.05,37.07,36.96,37.01,19350.0,33.2294,33.2474,33.1487,33.1936,19350.0
2017-08-14 11:30:00,37.0,37.07,36.97,36.97,29557.0,33.1846,33.2474,33.1577,33.1577,29557.0
2017-08-14 12:00:00,36.97,36.99,36.81,36.82,24276.0,33.1577,33.1756,33.0142,33.0231,24276.0
2017-08-14 12:30:00,36.8,36.89,36.8,36.83,20455.0,33.0052,33.0859,33.0052,33.0321,20455.0
2017-08-14 13:00:00,36.82,36.84,36.65,36.66,32625.0,33.0231,33.0411,32.8707,32.8796,32625.0
2017-08-14 13:30:00,36.65,36.68,36.57,36.6,46387.0,32.8707,32.8976,32.7989,32.8258,46387.0
2017-08-14 14:00:00,36.6,36.6,36.45,36.53,50063.0,32.8258,32.8258,32.6913,32.7631,50063.0
2017-08-14 14:30:00,36.53,36.54,36.36,36.41,70028.0,32.7631,32.772,32.6106,32.6554,70028.0
2017-08-14 15:00:00,36.4,36.42,36.35,36.4,102406.0,32.6465,32.6644,32.6016,32.6465,102406.0
2017-08-14 15:30:00,36.39,36.41,36.27,36.29,164929.0,32.6375,32.6554,32.5299,32.5478,164929.0
2017-08-15 09:30:00,36.29,36.43,36.14,36.43,59107.0,32.5478,32.6734,32.4133,32.6734,59107.0
2017-08-15 10:00:00,36.38,36.53,36.33,36.36,43291.0,32.6285,32.7631,32.5837,32.6106,43291.0
2017-08-15 10:30:00,36.36,36.41,36.24,36.25,39507.0,32.6106,32.6554,32.503,32.5119,39507.0
2017-08-15 11:00:00,36.25,36.29,36.06,36.06,56399.0,32.5119,32.5478,32.3415,32.3415,56399.0
2017-08-15 11:30:00,36.05,36.09,35.94,36.06,90564.0,32.3326,32.3684,32.2339,32.3415,90564.0
2017-08-15 12:00:00,36.06,36.12,35.97,36.07,51058.0,32.3415,32.3953,32.2608,32.3505,51058.0
2017-08-15 12:30:00,36.08,36.18,36.02,36.16,34453.0,32.3595,32.4491,32.3056,32.4312,34453.0
2017-08-15 13:00:00,36.16,36.17,35.99,36.07,57611.0,32.4312,32.4402,32.2787,32.3505,57611.0
2017-08-15 13:30:00,36.04,36.1,36.03,36.08,26938.0,32.3236,32.3774,32.3146,32.3595,26938.0
2017-08-15 14:00:00,36.08,36.14,36.07,36.09,26666.0,32.3595,32.4133,32.3505,32.3684,26666.0
2017-08-15 14:30:00,36.09,36.11,36.05,36.08,29545.0,32.3684,32.3864,32.3326,32.3595,29545.0
2017-08-15 15:00:00,36.08,36.2,36.07,36.09,57278.0,32.3595,32.4671,32.3505,32.3684,57278.0
2017-08-15 15:30:00,36.1,36.13,36.03,36.03,152851.0,32.3774,32.4043,32.3146,32.3146,152851.0
2017-08-16 09:30:00,36.11,36.24,35.96,36.0,23251.0,32.3864,32.503,32.2518,32.2877,23251.0
2017-08-16 10:00:00,36.02,36.07,35.99,36.05,13599.0,32.3056,32.3505,32.2787,32.3326,13599.0
2017-08-16 10:30:00,36.04,36.11,35.9,36.04,34771.0,32.3236,32.3864,32.198,32.3236,34771.0
2017-08-16 11:00:00,36.05,36.07,35.89,35.89,23760.0,32.3326,32.3505,32.189,32.189,23760.0
2017-08-16 11:30:00,35.92,36.11,35.91,36.08,24118.0,32.216,32.3864,32.207,32.3595,24118.0
2017-08-16 12:00:00,36.09,36.1,36.03,36.05,15083.0,32.3684,32.3774,32.3146,32.3326,15083.0
2017-08-16 12:30:00,36.04,36.12,36.02,36.11,23947.0,32.3236,32.3953,32.3056,32.3864,23947.0
2017-08-16 13:00:00,36.11,36.13,36.04,36.09,17799.0,32.3864,32.4043,32.3236,32.3684,17799.0
2017-08-16 13:30:00,36.08,36.11,36.05,36.1,27930.0,32.3595,32.3864,32.3326,32.3774,27930.0
2017-08-16 14:00:00,36.11,36.12,35.95,35.96,29231.0,32.3864,32.3953,32.2429,32.2518,29231.0
2017-08-16 14:30:00,35.96,36.03,35.94,36.01,29380.0,32.2518,32.3146,32.2339,32.2967,29380.0
2017-08-16 15:00:00,36.03,36.06,35.91,35.94,67021.0,32.3146,32.3415,32.207,32.2339,67021.0
2017-08-16 15:30:00,35.93,35.95,35.87,35.91,111959.0,32.2249,32.2429,32.1711,32.207,111959.0
2017-08-17 09:30:00,35.76,36.11,35.7,35.96,33266.0,32.0725,32.3864,32.0186,32.2518,33266.0
2017-08-17 10:00:00,35.97,35.99,35.72,35.82,23420.0,32.2608,32.2787,32.0366,32.1263,23420.0
2017-08-17 10:30:00,35.82,35.88,35.72,35.85,41627.0,32.1263,32.1801,32.0366,32.1532,41627.0
2017-08-17 11:00:00,35.85,36.06,35.77,35.86,47956.0,32.1532,32.3415,32.0814,32.1621,47956.0
2017-08-17 11:30:00,35.86,35.86,35.71,35.72,21411.0,32.1621,32.1621,32.0276,32.0366,21411.0
2017-08-17 12:00:00,35.72,35.85,35.68,35.68,44145.0,32.0366,32.1532,32.0007,32.0007,44145.0
2017-08-17 12:30:00,35.71,35.82,35.67,35.73,49056.0,32.0276,32.1263,31.9917,32.0455,49056.0
2017-08-17 13:00:00,35.73,35.77,35.64,35.71,45522.0,32.0455,32.0814,31.9648,32.0276,45522.0
2017-08-17 13:30:00,35.71,35.77,35.66,35.75,54326.0,32.0276,32.0814,31.9828,32.0635,54326.0
2017-08-17 14:00:00,35.75,35.77,35.65,35.77,47501.0,32.0635,32.0814,31.9738,32.0814,47501.0
2017-08-17 14:30:00,35.77,35.84,35.76,35.83,32226.0,32.0814,32.1442,32.0725,32.1352,32226.0
2017-08-17 15:00:00,35.82,35.83,35.72,35.73,49935.0,32.1263,32.1352,32.0366,32.0455,49935.0
2017-08-17 15:30:00,35.73,35.77,35.58,35.6,105119.0,32.0455,32.0814,31.911,31.929,105119.0
2017-08-18 09:30:00,35.46,35.49,34.96,34.98,74706.0,31.8034,31.8303,31.355,31.3729,74706.0
2017-08-18 10:00:00,34.97,35.02,34.65,34.69,93880.0,31.3639,31.4088,31.0769,31.1128,93880.0
2017-08-18 10:30:00,34.7,34.84,34.67,34.69,79594.0,31.1218,31.2473,31.0949,31.1128,79594.0
2017-08-18 11:00:00,34.7,34.71,34.34,34.58,150426.0,31.1218,31.1307,30.7989,31.0141,150426.0
2017-08-18 11:30:00,34.57,34.59,34.43,34.59,81194.0,31.0052,31.0231,30.8796,31.0231,81194.0
2017-08-18 12:00:00,34.57,34.77,34.56,34.76,88577.0,31.0052,31.1845,30.9962,31.1756,88577.0
2017-08-18 12:30:00,34.77,34.81,34.69,34.71,41387.0,31.1845,31.2204,31.1128,31.1307,41387.0
2017-08-18 13:00:00,34.7,34.75,34.55,34.6,38832.0,31.1218,31.1666,30.9872,31.0321,38832.0
2017-08-18 13:30:00,34.61,34.7,34.59,34.64,44171.0,31.041,31.1218,31.0231,31.0679,44171.0
2017-08-18 14:00:00,34.64,34.71,34.55,34.67,172369.0,31.0679,31.1307,30.9872,31.0949,172369.0
2017-08-18 14:30:00,34.68,34.69,34.32,34.45,147889.0,31.1038,31.1128,30.7809,30.8975,147889.0
2017-08-18 15:00:00,34.42,34.6,34.4,34.43,124019.0,30.8706,31.0321,30.8527,30.8796,124019.0
2017-08-18 15:30:00,34.44,34.58,34.39,34.51,875775.0,30.8886,31.0141,30.8437,30.9514,875775.0
2017-08-21 09:30:00,34.51,34.51,33.66,33.66,46135.0,30.9514,30.9514,30.189,30.189,46135.0
2017-08-21 10:00:00,33.68,33.69,33.49,33.62,139891.0,30.2069,30.2159,30.0365,30.1531,139891.0
2017-08-21 10:30:00,33.62,33.84,33.6,33.75,88569.0,30.1531,30.3504,30.1352,30.2697,88569.0
2017-08-21 11:00:00,33.76,33.95,33.73,33.82,67221.0,30.2787,30.4491,30.2518,30.3325,67221.0
2017-08-21 11:30:00,33.82,33.84,33.57,33.66,67595.0,30.3325,30.3504,30.1083,30.189,67595.0
2017-08-21 12:00:00,33.66,33.89,33.65,33.89,51364.0,30.189,30.3953,30.18,30.3953,51364.0
2017-08-21 12:30:00,33.88,33.92,33.8,33.86,110860.0,30.3863,30.4222,30.3146,30.3684,110860.0
2017-08-21 13:00:00,33.87,34.07,33.83,34.04,87099.0,30.3774,30.5567,30.3415,30.5298,87099.0
2017-08-21 13:30:00,34.05,34.14,33.96,34.14,51782.0,30.5388,30.6195,30.4581,30.6195,51782.0
2017-08-21 14:00:00,34.14,34.26,34.09,34.22,77702.0,30.6195,30.7271,30.5747,30.6913,77702.0
2017-08-21 14:30:00,34.22,34.29,34.02,34.02,78173.0,30.6913,30.754,30.5119,30.5119,78173.0
2017-08-21 15:00:00,34.03,34.25,33.97,34.23,256795.0,30.5209,30.7182,30.467,30.7002,256795.0
2017-08-21 15:30:00,34.24,34.35,34.13,34.14,326400.0,30.7092,30.8079,30.6105,30.6195,326400.0
2017-08-22 09:30:00,34.05,34.24,33.76,33.89,215598.0,30.5388,30.7092,30.2787,30.3953,215598.0
2017-08-22 10:00:00,33.88,34.22,33.88,34.12,134383.0,30.3863,30.6913,30.3863,30.6016,134383.0
2017-08-22 10:30:00,34.13,34.14,33.91,34.04,102584.0,30.6105,30.6195,30.4132,30.5298,102584.0
2017-08-22 11:00:00,34.04,34.18,34.01,34.1,85326.0,30.5298,30.6554,30.5029,30.5836,85326.0
2017-08-22 11:30:00,34.11,34.14,33.94,33.99,90622.0,30.5926,30.6195,30.4401,30.485,90622.0
2017-08-22 12:00:00,33.99,34.08,33.9,33.9,60498.0,30.485,30.5657,30.4043,30.4043,60498.0
2017-08-22 12:30:00,33.9,33.92,33.85,33.87,63857.0,30.4043,30.4222,30.3594,30.3774,63857.0
2017-08-22 13:00:00,33.87,34.03,33.86,33.92,46701.0,30.3774,30.5209,30.3684,30.4222,46701.0
2017-08-22 13:30:00,33.92,33.98,33.85,33.86,51973.0,30.4222,30.476,30.3594,30.3684,51973.0
2017-08-22 14:00:00,33.86,33.97,33.84,33.89,89072.0,30.3684,30.467,30.3504,30.3953,89072.0
2017-08-22 14:30:00,33.9,34.18,33.9,34.18,108720.0,30.4043,30.6554,30.4043,30.6554,108720.0
2017-08-22 15:00:00,34.17,34.23,34.08,34.2,109457.0,30.6464,30.7002,30.5657,30.6733,109457.0
2017-08-22 15:30:00,34.2,34.41,34.18,34.37,300250.0,30.6733,30.8617,30.6554,30.8258,300250.0
2017-08-23 09:30:00,34.22,34.4,34.02,34.14,45816.0,30.6913,30.8527,30.5119,30.6195,45816.0
2017-08-23 10:00:00,34.14,34.17,33.83,33.83,94188.0,30.6195,30.6464,30.3415,30.3415,94188.0
2017-08-23 10:30:00,33.81,33.93,33.75,33.89,100446.0,30.3235,30.4312,30.2697,30.3953,100446.0
2017-08-23 11:00:00,33.89,33.9,33.63,33.7,162635.0,30.3953,30.4043,30.1621,30.2249,162635.0
2017-08-23 11:30:00,33.71,33.77,33.63,33.72,52066.0,30.2338,30.2877,30.1621,30.2428,52066.0
2017-08-23 12:00:00,33.73,33.76,33.55,33.58,34972.0,30.2518,30.2787,30.0903,30.1173,34972.0
2017-08-23 12:30:00,33.58,33.62,33.4,33.41,57152.0,30.1173,30.1531,29.9558,29.9648,57152.0
2017-08-23 13:00:00,33.39,33.52,33.37,33.41,63781.0,29.9468,30.0634,29.9289,29.9648,63781.0
2017-08-23 13:30:00,33.39,33.41,33.28,33.41,61753.0,29.9468,29.9648,29.8482,29.9648,61753.0
2017-08-23 14:00:00,33.4,33.44,33.34,33.35,57768.0,29.9558,29.9917,29.902,29.911,57768.0
2017-08-23 14:30:00,33.35,33.4,33.2,33.22,136288.0,29.911,29.9558,29.7764,29.7944,136288.0
2017-08-23 15:00:00,33.23,33.25,33.09,33.11,113069.0,29.8033,29.8213,29.6778,29.6957,113069.0
2017-08-23 15:30:00,33.11,33.2,32.93,32.94,357279.0,29.6957,29.7764,29.5343,29.5433,357279.0
2017-08-24 09:30:00,33.03,33.4,33.03,33.29,67147.0,29.624,29.9558,29.624,29.8572,67147.0
2017-08-24 10:00:00,33.26,33.33,33.16,33.3,428431.0,29.8303,29.893,29.7406,29.8661,428431.0
2017-08-24 10:30:00,33.31,33.31,33.07,33.09,111368.0,29.8751,29.8751,29.6598,29.6778,111368.0
2017-08-24 11:00:00,33.09,33.16,33.04,33.07,60907.0,29.6778,29.7406,29.6329,29.6598,60907.0
2017-08-24 11:30:00,33.08,33.31,33.07,33.26,64438.0,29.6688,29.8751,29.6598,29.8303,64438.0
2017-08-24 12:00:00,33.27,33.29,33.1,33.1,60849.0,29.8392,29.8572,29.6868,29.6868,60849.0
2017-08-24 12:30:00,33.1,33.26,33.03,33.22,156903.0,29.6868,29.8303,29.624,29.7944,156903.0
2017-08-24 13:00:00,33.22,33.25,33.08,33.09,108938.0,29.7944,29.8213,29.6688,29.6778,108938.0
2017-08-24 13:30:00,33.09,33.12,33.03,33.04,104782.0,29.6778,29.7047,29.624,29.6329,104782.0
2017-08-24 14:00:00,33.05,33.07,32.85,32.97,91070.0,29.6419,29.6598,29.4625,29.5702,91070.0
2017-08-24 14:30:00,32.97,32.98,32.88,32.94,93178.0,29.5702,29.5791,29.4894,29.5433,93178.0
2017-08-24 15:00:00,32.94,33.0,32.88,32.97,149875.0,29.5433,29.5971,29.4894,29.5702,149875.0
2017-08-24 15:30:00,32.97,33.01,32.89,32.99,313067.0,29.5702,29.606,29.4984,29.5881,313067.0
2017-08-25 09:30:00,33.06,33.29,32.96,33.27,82390.0,29.6509,29.8572,29.5612,29.8392,82390.0
2017-08-25 10:00:00,33.28,33.42,33.27,33.33,112555.0,29.8482,29.9738,29.8392,29.893,112555.0
2017-08-25 10:30:00,33.34,33.42,33.3,33.41,48450.0,29.902,29.9738,29.8661,29.9648,48450.0
2017-08-25 11:00:00,33.4,33.43,33.26,33.27,103249.0,29.9558,29.9827,29.8303,29.8392,103249.0
2017-08-25 11:30:00,33.28,33.34,33.23,33.29,128984.0,29.8482,29.902,29.8033,29.8572,128984.0
2017-08-25 12:00:00,33.3,33.36,33.25,33.33,389308.0,29.8661,29.9199,29.8213,29.893,389308.0
2017-08-25 12:30:00,33.33,33.72,33.32,33.61,285519.0,29.893,30.2428,29.8841,30.1442,285519.0
2017-08-25 13:00:00,33.61,33.7,33.57,33.6,127077.0,30.1442,30.2249,30.1083,30.1352,127077.0
2017-08-25 13:30:00,33.6,33.65,33.49,33.51,142150.0,30.1352,30.18,30.0365,30.0545,142150.0
2017-08-25 14:00:00,33.51,33.68,33.5,33.55,107903.0,30.0545,30.2069,30.0455,30.0903,107903.0
2017-08-25 14:30:00,33.55,33.63,33.52,33.61,162135.0,30.0903,30.1621,30.0634,30.1442,162135.0
2017-08-25 15:00:00,33.61,33.66,33.48,33.48,67729.0,30.1442,30.189,30.0276,30.0276,67729.0
2017-08-25 15:30:00,33.48,33.5,33.35,33.36,336321.0,30.0276,30.0455,29.911,29.9199,336321.0
2017-08-28 09:30:00,33.38,33.38,32.97,33.02,84388.0,29.9379,29.9379,29.5702,29.615,84388.0
2017-08-28 10:00:00,32.99,33.1,32.89,32.9,54167.0,29.5881,29.6868,29.4984,29.5074,54167.0
2017-08-28 10:30:00,32.89,32.99,32.78,32.8,93738.0,29.4984,29.5881,29.3998,29.4177,93738.0
2017-08-28 11:00:00,32.8,32.89,32.74,32.82,84863.0,29.4177,29.4984,29.3639,29.4356,84863.0
2017-08-28 11:30:00,32.82,32.93,32.77,32.77,82291.0,29.4356,29.5343,29.3908,29.3908,82291.0
2017-08-28 12:00:00,32.77,33.08,32.77,32.98,103624.0,29.3908,29.6688,29.3908,29.5791,103624.0
2017-08-28 12:30:00,32.98,33.11,32.97,33.09,123397.0,29.5791,29.6957,29.5702,29.6778,123397.0
2017-08-28 13:00:00,33.11,33.26,33.05,33.23,155077.0,29.6957,29.8303,29.6419,29.8033,155077.0
2017-08-28 13:30:00,33.22,33.34,33.15,33.23,160774.0,29.7944,29.902,29.7316,29.8033,160774.0
2017-08-28 14:00:00,33.22,33.3,33.17,33.2,180788.0,29.7944,29.8661,29.7495,29.7764,180788.0
2017-08-28 14:30:00,33.21,33.3,33.17,33.18,179054.0,29.7854,29.8661,29.7495,29.7585,179054.0
2017-08-28 15:00:00,33.18,33.27,33.12,33.13,156017.0,29.7585,29.8392,29.7047,29.7137,156017.0
2017-08-28 15:30:00,33.14,33.23,33.12,33.16,580598.0,29.7226,29.8033,29.7047,29.7406,580598.0
2017-08-29 09:30:00,32.86,33.08,32.8,33.02,113412.0,29.7349,29.934,29.6806,29.8797,113412.0
2017-08-29 10:00:00,33.04,33.1,32.89,32.89,218748.0,29.8978,29.9521,29.762,29.762,218748.0
2017-08-29 10:30:00,32.91,32.98,32.8,32.9,130655.0,29.7801,29.8435,29.6806,29.7711,130655.0
2017-08-29 11:00:00,32.88,32.9,32.7,32.75,81191.0,29.753,29.7711,29.5901,29.6353,81191.0
2017-08-29 11:30:00,32.75,32.77,32.61,32.68,66912.0,29.6353,29.6534,29.5087,29.572,66912.0
2017-08-29 12:00:00,32.68,32.71,32.5,32.55,160994.0,29.572,29.5991,29.4091,29.4544,160994.0
2017-08-29 12:30:00,32.55,32.62,32.46,32.6,98929.0,29.4544,29.5177,29.3729,29.4996,98929.0
2017-08-29 13:00:00,32.6,32.65,32.46,32.52,88086.0,29.4996,29.5449,29.3729,29.4272,88086.0
2017-08-29 13:30:00,32.51,32.54,32.42,32.43,74701.0,29.4182,29.4453,29.3367,29.3458,74701.0
2017-08-29 14:00:00,32.43,32.5,32.35,32.38,98996.0,29.3458,29.4091,29.2734,29.3005,98996.0
2017-08-29 14:30:00,32.38,32.42,32.2,32.2,157247.0,29.3005,29.3367,29.1377,29.1377,157247.0
2017-08-29 15:00:00,32.2,32.43,32.2,32.42,149749.0,29.1377,29.3458,29.1377,29.3367,149749.0
2017-08-29 15:30:00,32.42,32.53,32.41,32.44,301534.0,29.3367,29.4363,29.3277,29.3548,301534.0
2017-08-30 09:30:00,32.69,32.87,32.54,32.83,179210.0,29.5811,29.7439,29.4453,29.7077,179210.0
2017-08-30 10:00:00,32.83,33.01,32.76,32.9,87232.0,29.7077,29.8706,29.6444,29.7711,87232.0
2017-08-30 10:30:00,32.89,33.01,32.84,32.94,135785.0,29.762,29.8706,29.7168,29.8073,135785.0
2017-08-30 11:00:00,32.95,33.03,32.91,32.97,82782.0,29.8163,29.8887,29.7801,29.8344,82782.0
2017-08-30 11:30:00,32.96,32.97,32.85,32.92,186168.0,29.8254,29.8344,29.7258,29.7892,186168.0
2017-08-30 12:00:00,32.92,32.94,32.87,32.91,53449.0,29.7892,29.8073,29.7439,29.7801,53449.0
2017-08-30 12:30:00,32.91,33.08,32.9,33.05,265888.0,29.7801,29.934,29.7711,29.9068,265888.0
2017-08-30 13:00:00,33.05,33.24,33.03,33.16,109983.0,29.9068,30.0787,29.8887,30.0064,109983.0
2017-08-30 13:30:00,33.16,33.18,32.99,33.01,71469.0,30.0064,30.0244,29.8525,29.8706,71469.0
2017-08-30 14:00:00,33.0,33.03,32.86,32.99,93039.0,29.8616,29.8887,29.7349,29.8525,93039.0
2017-08-30 14:30:00,33.0,33.04,32.99,33.02,48351.0,29.8616,29.8978,29.8525,29.8797,48351.0
2017-08-30 15:00:00,33.02,33.02,32.95,33.01,89576.0,29.8797,29.8797,29.8163,29.8706,89576.0
2017-08-30 15:30:00,33.0,33.01,32.94,32.95,325868.0,29.8616,29.8706,29.8073,29.8163,325868.0
2017-08-31 09:30:00,32.95,33.07,32.72,32.79,51917.0,29.8163,29.9249,29.6082,29.6715,51917.0
2017-08-31 10:00:00,32.8,32.89,32.69,32.87,54982.0,29.6806,29.762,29.5811,29.7439,54982.0
2017-08-31 10:30:00,32.87,33.07,32.86,33.01,69946.0,29.7439,29.9249,29.7349,29.8706,69946.0
2017-08-31 11:00:00,33.02,33.09,32.91,32.95,52128.0,29.8797,29.943,29.7801,29.8163,52128.0
2017-08-31 11:30:00,32.93,33.1,32.9,33.06,81599.0,29.7982,29.9521,29.7711,29.9159,81599.0
2017-08-31 12:00:00,33.06,33.17,33.03,33.15,55930.0,29.9159,30.0154,29.8887,29.9973,55930.0
2017-08-31 12:30:00,33.15,33.26,33.12,33.26,175225.0,29.9973,30.0968,29.9702,30.0968,175225.0
2017-08-31 13:00:00,33.26,33.37,33.26,33.34,101699.0,30.0968,30.1964,30.0968,30.1692,101699.0
2017-08-31 13:30:00,33.34,33.38,33.29,33.32,61368.0,30.1692,30.2054,30.124,30.1511,61368.0
2017-08-31 14:00:00,33.31,33.33,33.2,33.26,37701.0,30.1421,30.1602,30.0425,30.0968,37701.0
2017-08-31 14:30:00,33.26,33.33,33.25,33.33,57657.0,30.0968,30.1602,30.0878,30.1602,57657.0
2017-08-31 15:00:00,33.34,33.34,33.29,33.29,60911.0,30.1692,30.1692,30.124,30.124,60911.0
2017-08-31 15:30:00,33.3,33.31,33.26,33.29,206431.0,30.133,30.1421,30.0968,30.124,206431.0
2017-09-01 09:30:00,33.44,34.16,33.44,34.12,106578.0,30.2597,30.9112,30.2597,30.8751,106578.0
2017-09-01 10:00:00,34.11,34.11,33.99,34.0,172033.0,30.866,30.866,30.7574,30.7665,172033.0
2017-09-01 10:30:00,33.99,34.14,33.97,34.09,145100.0,30.7574,30.8931,30.7393,30.8479,145100.0
2017-09-01 11:00:00,34.09,34.16,33.99,34.05,128892.0,30.8479,30.9112,30.7574,30.8117,128892.0
2017-09-01 11:30:00,34.04,34.06,34.0,34.0,50946.0,30.8027,30.8208,30.7665,30.7665,50946.0
2017-09-01 12:00:00,34.0,34.06,33.97,34.06,57603.0,30.7665,30.8208,30.7393,30.8208,57603.0
2017-09-01 12:30:00,34.06,34.08,33.99,34.08,66389.0,30.8208,30.8389,30.7574,30.8389,66389.0
2017-09-01 13:00:00,34.09,34.16,34.06,34.14,59623.0,30.8479,30.9112,30.8208,30.8931,59623.0
2017-09-01 13:30:00,34.16,34.22,34.15,34.21,47652.0,30.9112,30.9655,30.9022,30.9565,47652.0
2017-09-01 14:00:00,34.21,34.25,34.17,34.18,62042.0,30.9565,30.9927,30.9203,30.9293,62042.0
2017-09-01 14:30:00,34.19,34.21,34.08,34.09,132261.0,30.9384,30.9565,30.8389,30.8479,132261.0
2017-09-01 15:00:00,34.09,34.2,34.08,34.16,279876.0,30.8479,30.9474,30.8389,30.9112,279876.0
2017-09-01 15:30:00,34.16,34.26,33.97,34.02,535324.0,30.9112,31.0017,30.7393,30.7846,535324.0
2017-09-05 09:30:00,33.97,34.19,33.95,34.15,65222.0,30.7393,30.9384,30.7212,30.9022,65222.0
2017-09-05 10:00:00,34.18,34.26,34.08,34.12,55185.0,30.9293,31.0017,30.8389,30.8751,55185.0
2017-09-05 10:30:00,34.09,34.14,34.04,34.11,120568.0,30.8479,30.8931,30.8027,30.866,120568.0
2017-09-05 11:00:00,34.09,34.29,34.09,34.29,45460.0,30.8479,31.0289,30.8479,31.0289,45460.0
2017-09-05 11:30:00,34.27,34.34,34.23,34.31,64426.0,31.0108,31.0741,30.9746,31.047,64426.0
2017-09-05 12:00:00,34.29,34.3,34.11,34.2,80169.0,31.0289,31.0379,30.866,30.9474,80169.0
2017-09-05 12:30:00,34.21,34.23,34.06,34.08,191347.0,30.9565,30.9746,30.8208,30.8389,191347.0
2017-09-05 13:00:00,34.08,34.15,34.07,34.07,133661.0,30.8389,30.9022,30.8298,30.8298,133661.0
2017-09-05 13:30:00,34.07,34.13,34.07,34.12,50924.0,30.8298,30.8841,30.8298,30.8751,50924.0
2017-09-05 14:00:00,34.11,34.25,34.08,34.24,100263.0,30.866,30.9927,30.8389,30.9836,100263.0
2017-09-05 14:30:00,34.24,34.28,34.18,34.21,66642.0,30.9836,31.0198,30.9293,30.9565,66642.0
2017-09-05 15:00:00,34.21,34.33,34.2,34.33,70398.0,30.9565,31.0651,30.9474,31.0651,70398.0
2017-09-05 15:30:00,34.33,34.34,34.1,34.11,277214.0,31.0651,31.0741,30.857,30.866,277214.0
2017-09-06 09:30:00,34.12,34.45,33.68,33.82,91867.0,30.8751,31.1737,30.4769,30.6036,91867.0
2017-09-06 10:00:00,33.81,33.97,33.81,33.92,126859.0,30.5945,30.7393,30.5945,30.6941,126859.0
2017-09-06 10:30:00,33.92,33.94,33.73,33.93,135351.0,30.6941,30.7122,30.5221,30.7031,135351.0
2017-09-06 11:00:00,33.92,34.04,33.9,33.98,73006.0,30.6941,30.8027,30.676,30.7484,73006.0
2017-09-06 11:30:00,33.97,33.97,33.79,33.83,57586.0,30.7393,30.7393,30.5764,30.6126,57586.0
2017-09-06 12:00:00,33.82,33.95,33.8,33.95,43099.0,30.6036,30.7212,30.5855,30.7212,43099.0
2017-09-06 12:30:00,33.94,33.95,33.84,33.93,89408.0,30.7122,30.7212,30.6217,30.7031,89408.0
2017-09-06 13:00:00,33.94,33.99,33.87,33.93,39577.0,30.7122,30.7574,30.6488,30.7031,39577.0
2017-09-06 13:30:00,33.93,33.95,33.92,33.93,28560.0,30.7031,30.7212,30.6941,30.7031,28560.0
2017-09-06 14:00:00,33.93,34.0,33.87,33.98,128024.0,30.7031,30.7665,30.6488,30.7484,128024.0
2017-09-06 14:30:00,33.98,34.08,33.96,34.02,49545.0,30.7484,30.8389,30.7303,30.7846,49545.0
2017-09-06 15:00:00,34.02,34.27,34.02,34.27,78073.0,30.7846,31.0108,30.7846,31.0108,78073.0
2017-09-06 15:30:00,34.27,34.27,34.01,34.02,328563.0,31.0108,31.0108,30.7755,30.7846,328563.0
2017-09-07 09:30:00,34.12,34.12,33.61,33.62,77188.0,30.8751,30.8751,30.4136,30.4226,77188.0
2017-09-07 10:00:00,33.62,33.73,33.49,33.49,60168.0,30.4226,30.5221,30.305,30.305,60168.0
2017-09-07 10:30:00,33.5,33.74,33.48,33.65,50057.0,30.314,30.5312,30.2959,30.4498,50057.0
2017-09-07 11:00:00,33.67,33.67,33.51,33.54,47372.0,30.4678,30.4678,30.3231,30.3502,47372.0
2017-09-07 11:30:00,33.53,33.53,33.0,33.2,165929.0,30.3412,30.3412,29.8616,30.0425,165929.0
2017-09-07 12:00:00,33.19,33.22,33.11,33.18,56888.0,30.0335,30.0606,29.9611,30.0244,56888.0
2017-09-07 12:30:00,33.18,33.24,32.85,32.85,63998.0,30.0244,30.0787,29.7258,29.7258,63998.0
2017-09-07 13:00:00,32.88,32.91,32.67,32.69,71607.0,29.753,29.7801,29.563,29.5811,71607.0
2017-09-07 13:30:00,32.68,32.7,32.53,32.53,67597.0,29.572,29.5901,29.4363,29.4363,67597.0
2017-09-07 14:00:00,32.55,32.79,32.5,32.52,255371.0,29.4544,29.6715,29.4091,29.4272,255371.0
2017-09-07 14:30:00,32.51,32.53,32.24,32.3,157955.0,29.4182,29.4363,29.1738,29.2281,157955.0
2017-09-07 15:00:00,32.29,32.3,32.2,32.25,88788.0,29.2191,29.2281,29.1377,29.1829,88788.0
2017-09-07 15:30:00,32.25,32.32,32.2,32.3,300791.0,29.1829,29.2462,29.1377,29.2281,300791.0
2017-09-08 09:30:00,32.19,32.48,32.14,32.48,81817.0,29.1286,29.391,29.0834,29.391,81817.0
2017-09-08 10:00:00,32.48,32.66,32.03,32.13,165534.0,29.391,29.5539,28.9838,29.0743,165534.0
2017-09-08 10:30:00,32.16,32.36,32.08,32.3,159198.0,29.1015,29.2824,29.0291,29.2281,159198.0
2017-09-08 11:00:00,32.32,32.7,32.31,32.47,392855.0,29.2462,29.5901,29.2372,29.382,392855.0
2017-09-08 11:30:00,32.46,32.5,32.34,32.34,37497.0,29.3729,29.4091,29.2643,29.2643,37497.0
2017-09-08 12:00:00,32.32,32.32,32.08,32.24,87886.0,29.2462,29.2462,29.0291,29.1738,87886.0
2017-09-08 12:30:00,32.24,32.36,32.23,32.31,26453.0,29.1738,29.2824,29.1648,29.2372,26453.0
2017-09-08 13:00:00,32.32,32.32,32.18,32.23,90471.0,29.2462,29.2462,29.1196,29.1648,90471.0
2017-09-08 13:30:00,32.22,32.35,32.21,32.33,127140.0,29.1557,29.2734,29.1467,29.2553,127140.0
2017-09-08 14:00:00,32.32,32.35,32.29,32.3,165636.0,29.2462,29.2734,29.2191,29.2281,165636.0
2017-09-08 14:30:00,32.3,32.49,32.3,32.35,373540.0,29.2281,29.4001,29.2281,29.2734,373540.0
2017-09-08 15:00:00,32.36,32.56,32.31,32.45,150088.0,29.2824,29.4634,29.2372,29.3639,150088.0
2017-09-08 15:30:00,32.45,32.5,32.38,32.46,328309.0,29.3639,29.4091,29.3005,29.3729,328309.0
2017-09-11 09:30:00,32.9,34.04,32.29,34.01,290944.0,29.7711,30.8027,29.2191,30.7755,290944.0
2017-09-11 10:00:00,34.03,34.06,33.61,33.81,217947.0,30.7936,30.8208,30.4136,30.5945,217947.0
2017-09-11 10:30:00,33.78,34.31,33.78,33.89,248810.0,30.5674,31.047,30.5674,30.6669,248810.0
2017-09-11 11:00:00,33.9,34.04,33.79,33.82,175506.0,30.676,30.8027,30.5764,30.6036,175506.0
2017-09-11 11:30:00,33.83,33.9,33.72,33.86,196632.0,30.6126,30.676,30.5131,30.6398,196632.0
2017-09-11 12:00:00,33.87,34.39,33.81,34.33,205911.0,30.6488,31.1194,30.5945,31.0651,205911.0
2017-09-11 12:30:00,34.35,34.49,34.3,34.46,81148.0,31.0832,31.2099,31.0379,31.1827,81148.0
2017-09-11 13:00:00,34.44,34.45,34.21,34.29,112476.0,31.1646,31.1737,30.9565,31.0289,112476.0
2017-09-11 13:30:00,34.29,34.35,33.98,34.0,109351.0,31.0289,31.0832,30.7484,30.7665,109351.0
2017-09-11 14:00:00,33.99,34.01,33.67,33.8,186474.0,30.7574,30.7755,30.4678,30.5855,186474.0
2017-09-11 14:30:00,33.81,33.95,33.7,33.77,96998.0,30.5945,30.7212,30.495,30.5583,96998.0
2017-09-11 15:00:00,33.76,33.82,33.65,33.68,102049.0,30.5493,30.6036,30.4498,30.4769,102049.0
2017-09-11 15:30:00,33.69,33.74,33.63,33.68,360325.0,30.4859,30.5312,30.4317,30.4769,360325.0
2017-09-12 09:30:00,33.77,34.07,33.64,33.96,47488.0,30.5583,30.8298,30.4407,30.7303,47488.0
2017-09-12 10:00:00,33.97,34.2,33.93,34.02,146167.0,30.7393,30.9474,30.7031,30.7846,146167.0
2017-09-12 10:30:00,34.03,34.23,34.03,34.09,116801.0,30.7936,30.9746,30.7936,30.8479,116801.0
2017-09-12 11:00:00,34.07,34.1,33.91,33.95,118014.0,30.8298,30.857,30.685,30.7212,118014.0
2017-09-12 11:30:00,33.95,34.04,33.92,33.99,55069.0,30.7212,30.8027,30.6941,30.7574,55069.0
2017-09-12 12:00:00,34.0,34.06,33.97,34.04,46762.0,30.7665,30.8208,30.7393,30.8027,46762.0
2017-09-12 12:30:00,34.03,34.14,34.02,34.14,50088.0,30.7936,30.8931,30.7846,30.8931,50088.0
2017-09-12 13:00:00,34.14,34.17,34.0,34.02,83836.0,30.8931,30.9203,30.7665,30.7846,83836.0
2017-09-12 13:30:00,34.02,34.08,34.0,34.04,56080.0,30.7846,30.8389,30.7665,30.8027,56080.0
2017-09-12 14:00:00,34.04,34.06,34.0,34.01,72790.0,30.8027,30.8208,30.7665,30.7755,72790.0
2017-09-12 14:30:00,34.01,34.04,33.99,34.02,99909.0,30.7755,30.8027,30.7574,30.7846,99909.0
2017-09-12 15:00:00,34.02,34.05,33.99,34.0,117741.0,30.7846,30.8117,30.7574,30.7665,117741.0
2017-09-12 15:30:00,34.0,34.0,33.79,33.85,382948.0,30.7665,30.7665,30.5764,30.6307,382948.0
2017-09-13 09:30:00,33.92,34.34,33.9,34.3,64890.0,30.6941,31.0741,30.676,31.0379,64890.0
2017-09-13 10:00:00,34.29,34.5,34.1,34.15,59625.0,31.0289,31.2189,30.857,30.9022,59625.0
2017-09-13 10:30:00,34.11,34.25,34.08,34.25,69685.0,30.866,30.9927,30.8389,30.9927,69685.0
2017-09-13 11:00:00,34.24,34.48,34.24,34.38,36886.0,30.9836,31.2008,30.9836,31.1103,36886.0
2017-09-13 11:30:00,34.38,34.63,34.33,34.51,37700.0,31.1103,31.3365,31.0651,31.228,37700.0
2017-09-13 12:00:00,34.47,34.57,34.38,34.52,29166.0,31.1918,31.2823,31.1103,31.237,29166.0
2017-09-13 12:30:00,34.54,34.58,34.51,34.55,20023.0,31.2551,31.2913,31.228,31.2642,20023.0
2017-09-13 13:00:00,34.53,34.62,34.49,34.54,32770.0,31.2461,31.3275,31.2099,31.2551,32770.0
2017-09-13 13:30:00,34.54,34.64,34.49,34.63,26687.0,31.2551,31.3456,31.2099,31.3365,26687.0
2017-09-13 14:00:00,34.63,34.63,34.57,34.62,31282.0,31.3365,31.3365,31.2823,31.3275,31282.0
2017-09-13 14:30:00,34.62,34.67,34.57,34.57,39440.0,31.3275,31.3727,31.2823,31.2823,39440.0
2017-09-13 15:00:00,34.57,34.65,34.49,34.65,75711.0,31.2823,31.3546,31.2099,31.3546,75711.0
2017-09-13 15:30:00,34.65,34.8,34.63,34.77,290123.0,31.3546,31.4904,31.3365,31.4632,290123.0
2017-09-14 09:30:00,34.75,34.78,34.51,34.55,42666.0,31.4451,31.4723,31.228,31.2642,42666.0
2017-09-14 10:00:00,34.55,34.79,34.45,34.72,74321.0,31.2642,31.4813,31.1737,31.418,74321.0
2017-09-14 10:30:00,34.72,34.85,34.59,34.75,120622.0,31.418,31.5356,31.3004,31.4451,120622.0
2017-09-14 11:00:00,34.75,35.08,34.69,35.07,77462.0,31.4451,31.7438,31.3908,31.7347,77462.0
2017-09-14 11:30:00,35.07,35.12,34.94,35.04,84213.0,31.7347,31.7799,31.6171,31.7076,84213.0
2017-09-14 12:00:00,35.03,35.2,35.03,35.09,41545.0,31.6985,31.8523,31.6985,31.7528,41545.0
2017-09-14 12:30:00,35.1,35.21,35.09,35.15,49945.0,31.7619,31.8614,31.7528,31.8071,49945.0
2017-09-14 13:00:00,35.16,35.16,35.04,35.08,50009.0,31.8161,31.8161,31.7076,31.7438,50009.0
2017-09-14 13:30:00,35.08,35.13,35.06,35.09,61452.0,31.7438,31.789,31.7257,31.7528,61452.0
2017-09-14 14:00:00,35.09,35.23,35.08,35.21,91534.0,31.7528,31.8795,31.7438,31.8614,91534.0
2017-09-14 14:30:00,35.2,35.24,35.16,35.19,86409.0,31.8523,31.8885,31.8161,31.8433,86409.0
2017-09-14 15:00:00,35.19,35.35,35.19,35.34,99025.0,31.8433,31.9881,31.8433,31.979,99025.0
2017-09-14 15:30:00,35.34,35.39,35.25,35.32,322272.0,31.979,32.0243,31.8976,31.9609,322272.0
2017-09-15 09:30:00,35.28,35.6,35.17,35.47,92022.0,31.9247,32.2143,31.8252,32.0967,92022.0
2017-09-15 10:00:00,35.42,35.72,35.42,35.67,37195.0,32.0514,32.3229,32.0514,32.2776,37195.0
2017-09-15 10:30:00,35.65,35.65,35.47,35.5,50918.0,32.2595,32.2595,32.0967,32.1238,50918.0
2017-09-15 11:00:00,35.47,35.64,35.42,35.46,45149.0,32.0967,32.2505,32.0514,32.0876,45149.0
2017-09-15 11:30:00,35.45,35.53,35.37,35.44,28679.0,32.0786,32.151,32.0062,32.0695,28679.0
2017-09-15 12:00:00,35.43,35.53,35.42,35.45,28264.0,32.0605,32.151,32.0514,32.0786,28264.0
2017-09-15 12:30:00,35.48,35.59,35.41,35.54,55765.0,32.1057,32.2052,32.0424,32.16,55765.0
2017-09-15 13:00:00,35.54,35.6,35.46,35.47,78613.0,32.16,32.2143,32.0876,32.0967,78613.0
2017-09-15 13:30:00,35.47,35.5,35.3,35.31,35002.0,32.0967,32.1238,31.9428,31.9519,35002.0
2017-09-15 14:00:00,35.3,35.39,35.26,35.36,46008.0,31.9428,32.0243,31.9066,31.9971,46008.0
2017-09-15 14:30:00,35.34,35.4,35.34,35.39,58611.0,31.979,32.0333,31.979,32.0243,58611.0
2017-09-15 15:00:00,35.38,35.5,35.37,35.5,78884.0,32.0152,32.1238,32.0062,32.1238,78884.0
2017-09-15 15:30:00,35.5,35.53,35.38,35.51,384815.0,32.1238,32.151,32.0152,32.1329,384815.0
2017-09-18 09:30:00,35.56,36.4,35.49,36.34,145238.0,32.1781,32.9382,32.1148,32.8839,145238.0
2017-09-18 10:00:00,36.31,36.33,36.07,36.25,114027.0,32.8568,32.8749,32.6396,32.8025,114027.0
2017-09-18 10:30:00,36.26,36.31,36.12,36.13,87413.0,32.8115,32.8568,32.6848,32.6939,87413.0
2017-09-18 11:00:00,36.11,36.21,36.06,36.17,84728.0,32.6758,32.7663,32.6306,32.7301,84728.0
2017-09-18 11:30:00,36.17,36.24,36.1,36.17,79027.0,32.7301,32.7934,32.6667,32.7301,79027.0
2017-09-18 12:00:00,36.19,36.2,36.01,36.09,163714.0,32.7482,32.7572,32.5853,32.6577,163714.0
2017-09-18 12:30:00,36.09,36.17,36.06,36.13,76837.0,32.6577,32.7301,32.6306,32.6939,76837.0
2017-09-18 13:00:00,36.13,36.22,36.03,36.09,321949.0,32.6939,32.7753,32.6034,32.6577,321949.0
2017-09-18 13:30:00,36.08,36.15,36.01,36.12,76296.0,32.6486,32.712,32.5853,32.6848,76296.0
2017-09-18 14:00:00,36.13,36.17,36.09,36.17,97665.0,32.6939,32.7301,32.6577,32.7301,97665.0
2017-09-18 14:30:00,36.17,36.23,36.14,36.18,81504.0,32.7301,32.7844,32.7029,32.7391,81504.0
2017-09-18 15:00:00,36.19,36.39,36.18,36.35,100852.0,32.7482,32.9292,32.7391,32.893,100852.0
2017-09-18 15:30:00,36.36,36.52,36.35,36.42,412987.0,32.902,33.0468,32.893,32.9563,412987.0
2017-09-19 09:30:00,36.39,36.51,35.93,36.03,130335.0,32.9292,33.0378,32.5129,32.6034,130335.0
2017-09-19 10:00:00,36.05,36.18,36.04,36.08,94573.0,32.6215,32.7391,32.6125,32.6486,94573.0
2017-09-19 10:30:00,36.08,36.12,35.98,35.99,92002.0,32.6486,32.6848,32.5582,32.5672,92002.0
2017-09-19 11:00:00,36.01,36.04,35.64,35.65,114773.0,32.5853,32.6125,32.2505,32.2595,114773.0
2017-09-19 11:30:00,35.65,35.66,35.52,35.62,78636.0,32.2595,32.2686,32.1419,32.2324,78636.0
2017-09-19 12:00:00,35.62,35.7,35.47,35.6,54368.0,32.2324,32.3048,32.0967,32.2143,54368.0
2017-09-19 12:30:00,35.59,35.66,35.54,35.61,51587.0,32.2052,32.2686,32.16,32.2233,51587.0
2017-09-19 13:00:00,35.62,35.62,35.41,35.42,48671.0,32.2324,32.2324,32.0424,32.0514,48671.0
2017-09-19 13:30:00,35.45,35.54,35.4,35.53,53291.0,32.0786,32.16,32.0333,32.151,53291.0
2017-09-19 14:00:00,35.53,35.57,35.48,35.49,53174.0,32.151,32.1872,32.1057,32.1148,53174.0
2017-09-19 14:30:00,35.48,35.57,35.48,35.48,69386.0,32.1057,32.1872,32.1057,32.1057,69386.0
2017-09-19 15:00:00,35.48,35.49,35.37,35.4,86374.0,32.1057,32.1148,32.0062,32.0333,86374.0
2017-09-19 15:30:00,35.39,35.4,35.16,35.24,363976.0,32.0243,32.0333,31.8161,31.8885,363976.0
2017-09-20 09:30:00,35.41,35.48,35.29,35.45,29411.0,32.0424,32.1057,31.9338,32.0786,29411.0
2017-09-20 10:00:00,35.45,35.51,35.29,35.33,26844.0,32.0786,32.1329,31.9338,31.97,26844.0
2017-09-20 10:30:00,35.33,35.33,35.13,35.26,18706.0,31.97,31.97,31.789,31.9066,18706.0
2017-09-20 11:00:00,35.27,35.31,35.21,35.23,19006.0,31.9157,31.9519,31.8614,31.8795,19006.0
2017-09-20 11:30:00,35.24,35.3,35.16,35.17,11150.0,31.8885,31.9428,31.8161,31.8252,11150.0
2017-09-20 12:00:00,35.17,35.24,35.11,35.11,18878.0,31.8252,31.8885,31.7709,31.7709,18878.0
2017-09-20 12:30:00,35.11,35.2,35.11,35.19,22746.0,31.7709,31.8523,31.7709,31.8433,22746.0
2017-09-20 13:00:00,35.19,35.21,35.11,35.11,14891.0,31.8433,31.8614,31.7709,31.7709,14891.0
2017-09-20 13:30:00,35.11,35.2,35.09,35.15,19675.0,31.7709,31.8523,31.7528,31.8071,19675.0
2017-09-20 14:00:00,35.15,35.17,35.07,35.09,25664.0,31.8071,31.8252,31.7347,31.7528,25664.0
2017-09-20 14:30:00,35.11,35.25,35.05,35.22,29492.0,31.7709,31.8976,31.7166,31.8704,29492.0
2017-09-20 15:00:00,35.21,35.27,35.13,35.15,30989.0,31.8614,31.9157,31.789,31.8071,30989.0
2017-09-20 15:30:00,35.16,35.26,35.14,35.22,186909.0,31.8161,31.9066,31.798,31.8704,186909.0
2017-09-21 09:30:00,35.21,35.31,35.0,35.21,25973.0,31.8614,31.9519,31.6714,31.8614,25973.0
2017-09-21 10:00:00,35.17,35.5,35.16,35.38,23859.0,31.8252,32.1238,31.8161,32.0152,23859.0
2017-09-21 10:30:00,35.37,35.52,35.34,35.49,26745.0,32.0062,32.1419,31.979,32.1148,26745.0
2017-09-21 11:00:00,35.5,35.73,35.5,35.68,43883.0,32.1238,32.3319,32.1238,32.2867,43883.0
2017-09-21 11:30:00,35.65,35.71,35.52,35.59,40035.0,32.2595,32.3138,32.1419,32.2052,40035.0
2017-09-21 12:00:00,35.59,35.83,35.56,35.79,58604.0,32.2052,32.4224,32.1781,32.3862,58604.0
2017-09-21 12:30:00,35.8,35.83,35.74,35.79,23410.0,32.3953,32.4224,32.341,32.3862,23410.0
2017-09-21 13:00:00,35.78,35.82,35.74,35.79,18498.0,32.3772,32.4134,32.341,32.3862,18498.0
2017-09-21 13:30:00,35.78,35.78,35.72,35.76,31651.0,32.3772,32.3772,32.3229,32.3591,31651.0
2017-09-21 14:00:00,35.76,35.77,35.7,35.76,39525.0,32.3591,32.3681,32.3048,32.3591,39525.0
2017-09-21 14:30:00,35.76,35.79,35.72,35.77,26148.0,32.3591,32.3862,32.3229,32.3681,26148.0
2017-09-21 15:00:00,35.77,35.93,35.77,35.87,37995.0,32.3681,32.5129,32.3681,32.4586,37995.0
2017-09-21 15:30:00,35.87,35.89,35.8,35.81,56162.0,32.4586,32.4767,32.3953,32.4043,56162.0
2017-09-22 09:30:00,35.8,36.08,35.68,36.08,22895.0,32.3953,32.6486,32.2867,32.6486,22895.0
2017-09-22 10:00:00,36.04,36.27,36.03,36.16,32090.0,32.6125,32.8206,32.6034,32.721,32090.0
2017-09-22 10:30:00,36.2,36.29,36.08,36.08,35529.0,32.7572,32.8387,32.6486,32.6486,35529.0
2017-09-22 11:00:00,36.08,36.11,36.01,36.03,16848.0,32.6486,32.6758,32.5853,32.6034,16848.0
2017-09-22 11:30:00,36.04,36.38,36.04,36.36,34814.0,32.6125,32.9201,32.6125,32.902,34814.0
2017-09-22 12:00:00,36.35,36.35,36.22,36.28,25457.0,32.893,32.893,32.7753,32.8296,25457.0
2017-09-22 12:30:00,36.29,36.4,36.28,36.4,25046.0,32.8387,32.9382,32.8296,32.9382,25046.0
2017-09-22 13:00:00,36.38,36.45,36.34,36.4,24416.0,32.9201,32.9835,32.8839,32.9382,24416.0
2017-09-22 13:30:00,36.4,36.52,36.3,36.38,34386.0,32.9382,33.0468,32.8477,32.9201,34386.0
2017-09-22 14:00:00,36.37,36.41,36.28,36.36,36987.0,32.9111,32.9473,32.8296,32.902,36987.0
2017-09-22 14:30:00,36.37,36.43,36.37,36.42,46398.0,32.9111,32.9654,32.9111,32.9563,46398.0
2017-09-22 15:00:00,36.43,36.55,36.4,36.55,53533.0,32.9654,33.0739,32.9382,33.0739,53533.0
2017-09-22 15:30:00,36.55,36.6,36.48,36.5,180894.0,33.0739,33.1192,33.0106,33.0287,180894.0
2017-09-25 09:30:00,36.32,36.43,36.14,36.28,110822.0,32.8658,32.9654,32.7029,32.8296,110822.0
2017-09-25 10:00:00,36.33,36.7,36.33,36.56,27769.0,32.8749,33.2097,32.8749,33.083,27769.0
2017-09-25 10:30:00,36.55,36.65,36.32,36.32,61099.0,33.0739,33.1644,32.8658,32.8658,61099.0
2017-09-25 11:00:00,36.33,36.33,35.98,36.07,40838.0,32.8749,32.8749,32.5582,32.6396,40838.0
2017-09-25 11:30:00,36.07,36.07,35.82,35.89,216645.0,32.6396,32.6396,32.4134,32.4767,216645.0
2017-09-25 12:00:00,35.89,36.03,35.87,36.0,34671.0,32.4767,32.6034,32.4586,32.5763,34671.0
2017-09-25 12:30:00,36.0,36.3,35.98,36.12,57248.0,32.5763,32.8477,32.5582,32.6848,57248.0
2017-09-25 13:00:00,36.14,36.15,36.0,36.02,139487.0,32.7029,32.712,32.5763,32.5944,139487.0
2017-09-25 13:30:00,36.03,36.1,35.98,36.06,96859.0,32.6034,32.6667,32.5582,32.6306,96859.0
2017-09-25 14:00:00,36.08,36.21,36.01,36.17,38803.0,32.6486,32.7663,32.5853,32.7301,38803.0
2017-09-25 14:30:00,36.16,36.28,36.08,36.25,45149.0,32.721,32.8296,32.6486,32.8025,45149.0
2017-09-25 15:00:00,36.26,36.26,36.11,36.17,47493.0,32.8115,32.8115,32.6758,32.7301,47493.0
2017-09-25 15:30:00,36.17,36.23,36.12,36.16,174290.0,32.7301,32.7844,32.6848,32.721,174290.0
2017-09-26 09:30:00,36.16,36.24,35.98,36.06,34588.0,32.721,32.7934,32.5582,32.6306,34588.0
2017-09-26 10:00:00,36.06,36.31,35.98,36.13,30713.0,32.6306,32.8568,32.5582,32.6939,30713.0
2017-09-26 10:30:00,36.13,36.21,36.06,36.1,21619.0,32.6939,32.7663,32.6306,32.6667,21619.0
2017-09-26 11:00:00,36.07,36.23,36.04,36.16,32484.0,32.6396,32.7844,32.6125,32.721,32484.0
2017-09-26 11:30:00,36.13,36.19,36.07,36.17,62544.0,32.6939,32.7482,32.6396,32.7301,62544.0
2017-09-26 12:00:00,36.16,36.37,36.1,36.35,41464.0,32.721,32.9111,32.6667,32.893,41464.0
2017-09-26 12:30:00,36.36,36.45,36.28,36.42,28699.0,32.902,32.9835,32.8296,32.9563,28699.0
2017-09-26 13:00:00,36.42,36.44,36.32,36.33,19597.0,32.9563,32.9744,32.8658,32.8749,19597.0
2017-09-26 13:30:00,36.34,36.4,36.28,36.32,49163.0,32.8839,32.9382,32.8296,32.8658,49163.0
2017-09-26 14:00:00,36.33,36.45,36.33,36.45,46571.0,32.8749,32.9835,32.8749,32.9835,46571.0
2017-09-26 14:30:00,36.46,36.48,36.39,36.4,33792.0,32.9925,33.0106,32.9292,32.9382,33792.0
2017-09-26 15:00:00,36.4,36.49,36.4,36.48,30662.0,32.9382,33.0197,32.9382,33.0106,30662.0
2017-09-26 15:30:00,36.47,36.49,36.24,36.26,147767.0,33.0016,33.0197,32.7934,32.8115,147767.0
2017-09-27 09:30:00,36.28,36.58,36.28,36.54,25834.0,32.8296,33.1011,32.8296,33.0649,25834.0
2017-09-27 10:00:00,36.53,36.75,36.52,36.52,12000.0,33.0559,33.2549,33.0468,33.0468,12000.0
2017-09-27 10:30:00,36.51,36.52,36.18,36.25,37982.0,33.0378,33.0468,32.7391,32.8025,37982.0
2017-09-27 11:00:00,36.23,36.28,36.15,36.15,35490.0,32.7844,32.8296,32.712,32.712,35490.0
2017-09-27 11:30:00,36.15,36.18,36.02,36.04,37295.0,32.712,32.7391,32.5944,32.6125,37295.0
2017-09-27 12:00:00,36.02,36.21,36.0,36.1,52525.0,32.5944,32.7663,32.5763,32.6667,52525.0
2017-09-27 12:30:00,36.1,36.11,36.02,36.09,21852.0,32.6667,32.6758,32.5944,32.6577,21852.0
2017-09-27 13:00:00,36.1,36.27,36.1,36.2,38878.0,32.6667,32.8206,32.6667,32.7572,38878.0
2017-09-27 13:30:00,36.21,36.54,36.18,36.48,31551.0,32.7663,33.0649,32.7391,33.0106,31551.0
2017-09-27 14:00:00,36.48,36.54,36.37,36.38,19629.0,33.0106,33.0649,32.9111,32.9201,19629.0
2017-09-27 14:30:00,36.37,36.53,36.35,36.51,38620.0,32.9111,33.0559,32.893,33.0378,38620.0
2017-09-27 15:00:00,36.52,36.57,36.46,36.55,38189.0,33.0468,33.092,32.9925,33.0739,38189.0
2017-09-27 15:30:00,36.55,36.56,36.42,36.43,182378.0,33.0739,33.083,32.9563,32.9654,182378.0
2017-09-28 09:30:00,35.95,36.2,35.48,35.92,120256.0,32.531,32.7572,32.1057,32.5039,120256.0
2017-09-28 10:00:00,35.89,36.45,35.69,36.34,129241.0,32.4767,32.9835,32.2957,32.8839,129241.0
2017-09-28 10:30:00,36.35,36.48,36.16,36.17,49214.0,32.893,33.0106,32.721,32.7301,49214.0
2017-09-28 11:00:00,36.19,36.22,36.13,36.22,47469.0,32.7482,32.7753,32.6939,32.7753,47469.0
2017-09-28 11:30:00,36.22,36.35,36.21,36.32,59010.0,32.7753,32.893,32.7663,32.8658,59010.0
2017-09-28 12:00:00,36.34,36.35,36.07,36.07,25645.0,32.8839,32.893,32.6396,32.6396,25645.0
2017-09-28 12:30:00,36.07,36.16,35.94,36.06,50842.0,32.6396,32.721,32.522,32.6306,50842.0
2017-09-28 13:00:00,36.08,36.09,35.94,35.97,65823.0,32.6486,32.6577,32.522,32.5491,65823.0
2017-09-28 13:30:00,35.97,36.03,35.92,35.92,59094.0,32.5491,32.6034,32.5039,32.5039,59094.0
2017-09-28 14:00:00,35.92,36.01,35.85,35.97,85107.0,32.5039,32.5853,32.4405,32.5491,85107.0
2017-09-28 14:30:00,35.97,36.02,35.92,35.98,64441.0,32.5491,32.5944,32.5039,32.5582,64441.0
2017-09-28 15:00:00,35.98,36.26,35.97,36.25,142116.0,32.5582,32.8115,32.5491,32.8025,142116.0
2017-09-28 15:30:00,36.25,36.45,36.24,36.39,339784.0,32.8025,32.9835,32.7934,32.9292,339784.0
2017-09-29 09:30:00,36.23,36.5,36.05,36.14,53901.0,32.7844,33.0287,32.6215,32.7029,53901.0
2017-09-29 10:00:00,36.16,36.3,36.0,36.0,66997.0,32.721,32.8477,32.5763,32.5763,66997.0
2017-09-29 10:30:00,36.01,36.2,35.99,36.13,40174.0,32.5853,32.7572,32.5672,32.6939,40174.0
2017-09-29 11:00:00,36.12,36.12,35.97,36.1,92855.0,32.6848,32.6848,32.5491,32.6667,92855.0
2017-09-29 11:30:00,36.09,36.33,36.04,36.32,136218.0,32.6577,32.8749,32.6125,32.8658,136218.0
2017-09-29 12:00:00,36.28,36.33,36.12,36.16,25847.0,32.8296,32.8749,32.6848,32.721,25847.0
2017-09-29 12:30:00,36.16,36.18,36.03,36.07,73642.0,32.721,32.7391,32.6034,32.6396,73642.0
2017-09-29 13:00:00,36.08,36.24,36.07,36.24,55825.0,32.6486,32.7934,32.6396,32.7934,55825.0
2017-09-29 13:30:00,36.25,36.27,36.16,36.18,34284.0,32.8025,32.8206,32.721,32.7391,34284.0
2017-09-29 14:00:00,36.18,36.35,36.12,36.31,44281.0,32.7391,32.893,32.6848,32.8568,44281.0
2017-09-29 14:30:00,36.3,36.34,36.22,36.23,37280.0,32.8477,32.8839,32.7753,32.7844,37280.0
2017-09-29 15:00:00,36.23,36.29,36.11,36.12,58583.0,32.7844,32.8387,32.6758,32.6848,58583.0
2017-09-29 15:30:00,36.12,36.3,36.07,36.21,362492.0,32.6848,32.8477,32.6396,32.7663,362492.0
2017-10-02 09:30:00,36.27,36.37,35.93,36.02,46208.0,32.8206,32.9111,32.5129,32.5944,46208.0
2017-10-02 10:00:00,36.02,36.34,36.02,36.12,44153.0,32.5944,32.8839,32.5944,32.6848,44153.0
2017-10-02 10:30:00,36.13,36.44,36.13,36.44,24039.0,32.6939,32.9744,32.6939,32.9744,24039.0
2017-10-02 11:00:00,36.43,36.45,36.37,36.45,23264.0,32.9654,32.9835,32.9111,32.9835,23264.0
2017-10-02 11:30:00,36.44,36.59,36.44,36.5,22679.0,32.9744,33.1101,32.9744,33.0287,22679.0
2017-10-02 12:00:00,36.49,36.72,36.49,36.71,20342.0,33.0197,33.2278,33.0197,33.2187,20342.0
2017-10-02 12:30:00,36.72,36.78,36.68,36.77,36232.0,33.2278,33.2821,33.1916,33.273,36232.0
2017-10-02 13:00:00,36.76,36.86,36.72,36.79,72273.0,33.264,33.3545,33.2278,33.2911,72273.0
2017-10-02 13:30:00,36.79,36.89,36.72,36.89,27351.0,33.2911,33.3816,33.2278,33.3816,27351.0
2017-10-02 14:00:00,36.9,36.9,36.73,36.74,35135.0,33.3907,33.3907,33.2368,33.2459,35135.0
2017-10-02 14:30:00,36.74,36.74,36.56,36.56,23230.0,33.2459,33.2459,33.083,33.083,23230.0
2017-10-02 15:00:00,36.56,36.74,36.56,36.71,82996.0,33.083,33.2459,33.083,33.2187,82996.0
2017-10-02 15:30:00,36.72,36.72,36.6,36.69,148971.0,33.2278,33.2278,33.1192,33.2006,148971.0
2017-10-03 09:30:00,36.73,36.97,36.68,36.97,19733.0,33.2368,33.454,33.1916,33.454,19733.0
2017-10-03 10:00:00,36.97,37.12,36.9,37.12,40208.0,33.454,33.5897,33.3907,33.5897,40208.0
2017-10-03 10:30:00,37.12,37.27,36.99,37.2,91378.0,33.5897,33.7255,33.4721,33.6621,91378.0
2017-10-03 11:00:00,37.21,37.27,37.13,37.26,23866.0,33.6712,33.7255,33.5988,33.7164,23866.0
2017-10-03 11:30:00,37.24,37.43,37.24,37.35,51674.0,33.6983,33.8703,33.6983,33.7979,51674.0
2017-10-03 12:00:00,37.35,37.42,37.25,37.34,49031.0,33.7979,33.8612,33.7074,33.7888,49031.0
2017-10-03 12:30:00,37.35,37.41,37.32,37.38,57265.0,33.7979,33.8522,33.7707,33.825,57265.0
2017-10-03 13:00:00,37.4,37.41,37.33,37.36,33371.0,33.8431,33.8522,33.7798,33.8069,33371.0
2017-10-03 13:30:00,37.36,37.41,37.3,37.36,26564.0,33.8069,33.8522,33.7526,33.8069,26564.0
2017-10-03 14:00:00,37.35,37.42,37.31,37.33,40062.0,33.7979,33.8612,33.7617,33.7798,40062.0
2017-10-03 14:30:00,37.31,37.41,37.24,37.34,40373.0,33.7617,33.8522,33.6983,33.7888,40373.0
2017-10-03 15:00:00,37.34,37.41,37.32,37.4,62198.0,33.7888,33.8522,33.7707,33.8431,62198.0
2017-10-03 15:30:00,37.4,37.5,37.38,37.45,396694.0,33.8431,33.9336,33.825,33.8884,396694.0
2017-10-04 09:30:00,37.23,37.59,37.23,37.4,34794.0,33.6893,34.015,33.6893,33.8431,34794.0
2017-10-04 10:00:00,37.43,37.55,37.3,37.35,23871.0,33.8703,33.9788,33.7526,33.7979,23871.0
2017-10-04 10:30:00,37.35,37.53,37.35,37.47,21883.0,33.7979,33.9607,33.7979,33.9065,21883.0
2017-10-04 11:00:00,37.43,37.52,37.39,37.4,20680.0,33.8703,33.9517,33.8341,33.8431,20680.0
2017-10-04 11:30:00,37.42,37.62,37.38,37.56,17267.0,33.8612,34.0422,33.825,33.9879,17267.0
2017-10-04 12:00:00,37.54,37.54,37.28,37.37,13711.0,33.9698,33.9698,33.7345,33.816,13711.0
2017-10-04 12:30:00,37.36,37.39,37.25,37.26,29996.0,33.8069,33.8341,33.7074,33.7164,29996.0
2017-10-04 13:00:00,37.25,37.32,37.24,37.27,13662.0,33.7074,33.7707,33.6983,33.7255,13662.0
2017-10-04 13:30:00,37.29,37.33,37.19,37.2,23376.0,33.7436,33.7798,33.6531,33.6621,23376.0
2017-10-04 14:00:00,37.2,37.28,37.2,37.24,14596.0,33.6621,33.7345,33.6621,33.6983,14596.0
2017-10-04 14:30:00,37.26,37.4,37.24,37.37,25334.0,33.7164,33.8431,33.6983,33.816,25334.0
2017-10-04 15:00:00,37.37,37.44,37.35,37.37,44935.0,33.816,33.8793,33.7979,33.816,44935.0
2017-10-04 15:30:00,37.37,37.43,37.32,37.42,119653.0,33.816,33.8703,33.7707,33.8612,119653.0
2017-10-05 09:30:00,37.85,39.21,37.68,37.81,186932.0,34.2503,35.481,34.0965,34.2141,186932.0
2017-10-05 10:00:00,37.81,37.85,37.46,37.71,81614.0,34.2141,34.2503,33.8974,34.1236,81614.0
2017-10-05 10:30:00,37.77,37.83,37.35,37.44,42100.0,34.1779,34.2322,33.7979,33.8793,42100.0
2017-10-05 11:00:00,37.45,37.46,37.3,37.43,39532.0,33.8884,33.8974,33.7526,33.8703,39532.0
2017-10-05 11:30:00,37.41,37.61,37.4,37.53,31258.0,33.8522,34.0331,33.8431,33.9607,31258.0
2017-10-05 12:00:00,37.54,37.63,37.5,37.61,24944.0,33.9698,34.0512,33.9336,34.0331,24944.0
2017-10-05 12:30:00,37.62,37.74,37.61,37.74,23237.0,34.0422,34.1508,34.0331,34.1508,23237.0
2017-10-05 13:00:00,37.72,37.74,37.68,37.71,19997.0,34.1327,34.1508,34.0965,34.1236,19997.0
2017-10-05 13:30:00,37.71,37.74,37.65,37.7,21590.0,34.1236,34.1508,34.0693,34.1146,21590.0
2017-10-05 14:00:00,37.71,37.77,37.66,37.74,28749.0,34.1236,34.1779,34.0784,34.1508,28749.0
2017-10-05 14:30:00,37.74,37.92,37.74,37.91,34253.0,34.1508,34.3137,34.1508,34.3046,34253.0
2017-10-05 15:00:00,37.9,38.0,37.85,37.88,139729.0,34.2956,34.386,34.2503,34.2775,139729.0
2017-10-05 15:30:00,37.88,37.96,37.84,37.9,173974.0,34.2775,34.3499,34.2413,34.2956,173974.0
2017-10-06 09:30:00,37.84,37.89,37.27,37.35,35173.0,34.2413,34.2865,33.7255,33.7979,35173.0
2017-10-06 10:00:00,37.36,37.63,37.29,37.45,39543.0,33.8069,34.0512,33.7436,33.8884,39543.0
2017-10-06 10:30:00,37.44,37.58,37.39,37.51,40267.0,33.8793,34.006,33.8341,33.9426,40267.0
2017-10-06 11:00:00,37.5,37.65,37.49,37.58,50198.0,33.9336,34.0693,33.9246,34.006,50198.0
2017-10-06 11:30:00,37.57,37.68,37.54,37.68,55220.0,33.9969,34.0965,33.9698,34.0965,55220.0
2017-10-06 12:00:00,37.69,37.75,37.54,37.58,33500.0,34.1055,34.1598,33.9698,34.006,33500.0
2017-10-06 12:30:00,37.57,37.68,37.53,37.66,29900.0,33.9969,34.0965,33.9607,34.0784,29900.0
2017-10-06 13:00:00,37.65,37.78,37.58,37.66,28383.0,34.0693,34.187,34.006,34.0784,28383.0
2017-10-06 13:30:00,37.68,37.72,37.6,37.62,20115.0,34.0965,34.1327,34.0241,34.0422,20115.0
2017-10-06 14:00:00,37.62,37.77,37.61,37.62,88887.0,34.0422,34.1779,34.0331,34.0422,88887.0
2017-10-06 14:30:00,37.62,37.76,37.58,37.74,31761.0,34.0422,34.1689,34.006,34.1508,31761.0
2017-10-06 15:00:00,37.73,37.74,37.55,37.62,45102.0,34.1417,34.1508,33.9788,34.0422,45102.0
2017-10-06 15:30:00,37.61,37.71,37.59,37.68,195524.0,34.0331,34.1236,34.015,34.0965,195524.0
2017-10-09 09:30:00,37.42,37.42,36.51,36.61,198513.0,33.8612,33.8612,33.0378,33.1282,198513.0
2017-10-09 10:00:00,36.59,36.76,36.47,36.68,112246.0,33.1101,33.264,33.0016,33.1916,112246.0
2017-10-09 10:30:00,36.68,36.86,36.62,36.84,87188.0,33.1916,33.3545,33.1373,33.3364,87188.0
2017-10-09 11:00:00,36.83,36.88,36.48,36.48,129045.0,33.3273,33.3726,33.0106,33.0106,129045.0
2017-10-09 11:30:00,36.5,36.57,36.27,36.39,48179.0,33.0287,33.092,32.8206,32.9292,48179.0
2017-10-09 12:00:00,36.38,36.42,36.2,36.21,31856.0,32.9201,32.9563,32.7572,32.7663,31856.0
2017-10-09 12:30:00,36.21,36.34,36.13,36.27,41321.0,32.7663,32.8839,32.6939,32.8206,41321.0
2017-10-09 13:00:00,36.29,36.44,36.26,36.44,42482.0,32.8387,32.9744,32.8115,32.9744,42482.0
2017-10-09 13:30:00,36.39,36.49,36.36,36.45,38258.0,32.9292,33.0197,32.902,32.9835,38258.0
2017-10-09 14:00:00,36.46,36.5,36.28,36.37,303692.0,32.9925,33.0287,32.8296,32.9111,303692.0
2017-10-09 14:30:00,36.38,36.39,36.34,36.34,34709.0,32.9201,32.9292,32.8839,32.8839,34709.0
2017-10-09 15:00:00,36.34,36.4,36.31,36.35,52576.0,32.8839,32.9382,32.8568,32.893,52576.0
2017-10-09 15:30:00,36.34,36.34,36.18,36.27,221129.0,32.8839,32.8839,32.7391,32.8206,221129.0
2017-10-10 09:30:00,36.47,36.72,36.26,36.5,49689.0,33.0016,33.2278,32.8115,33.0287,49689.0
2017-10-10 10:00:00,36.51,36.51,36.2,36.33,85397.0,33.0378,33.0378,32.7572,32.8749,85397.0
2017-10-10 10:30:00,36.29,36.44,36.21,36.31,102836.0,32.8387,32.9744,32.7663,32.8568,102836.0
2017-10-10 11:00:00,36.31,36.41,36.17,36.24,52762.0,32.8568,32.9473,32.7301,32.7934,52762.0
2017-10-10 11:30:00,36.23,36.26,36.02,36.14,54827.0,32.7844,32.8115,32.5944,32.7029,54827.0
2017-10-10 12:00:00,36.14,36.14,35.88,36.09,75345.0,32.7029,32.7029,32.4677,32.6577,75345.0
2017-10-10 12:30:00,36.09,36.12,35.97,36.12,34900.0,32.6577,32.6848,32.5491,32.6848,34900.0
2017-10-10 13:00:00,36.14,36.17,36.02,36.07,22783.0,32.7029,32.7301,32.5944,32.6396,22783.0
2017-10-10 13:30:00,36.07,36.1,35.96,36.0,25983.0,32.6396,32.6667,32.5401,32.5763,25983.0
2017-10-10 14:00:00,35.99,36.06,35.96,36.02,66621.0,32.5672,32.6306,32.5401,32.5944,66621.0
2017-10-10 14:30:00,36.02,36.04,35.87,35.92,79817.0,32.5944,32.6125,32.4586,32.5039,79817.0
2017-10-10 15:00:00,35.94,35.97,35.89,35.95,59552.0,32.522,32.5491,32.4767,32.531,59552.0
2017-10-10 15:30:00,35.95,36.01,35.94,35.99,231343.0,32.531,32.5853,32.522,32.5672,231343.0
2017-10-11 09:30:00,35.99,35.99,35.48,35.72,32914.0,32.5672,32.5672,32.1057,32.3229,32914.0
2017-10-11 10:00:00,35.72,35.95,35.66,35.82,28448.0,32.3229,32.531,32.2686,32.4134,28448.0
2017-10-11 10:30:00,35.84,36.14,35.79,36.01,31158.0,32.4315,32.7029,32.3862,32.5853,31158.0
2017-10-11 11:00:00,35.99,36.09,35.96,36.05,65459.0,32.5672,32.6577,32.5401,32.6215,65459.0
2017-10-11 11:30:00,36.05,36.15,35.94,35.96,56392.0,32.6215,32.712,32.522,32.5401,56392.0
2017-10-11 12:00:00,35.99,36.06,35.97,36.04,13197.0,32.5672,32.6306,32.5491,32.6125,13197.0
2017-10-11 12:30:00,36.05,36.05,35.87,35.9,14108.0,32.6215,32.6215,32.4586,32.4858,14108.0
2017-10-11 13:00:00,35.89,35.97,35.83,35.83,14624.0,32.4767,32.5491,32.4224,32.4224,14624.0
2017-10-11 13:30:00,35.83,35.91,35.83,35.87,15007.0,32.4224,32.4948,32.4224,32.4586,15007.0
2017-10-11 14:00:00,35.88,35.98,35.87,35.94,23396.0,32.4677,32.5582,32.4586,32.522,23396.0
2017-10-11 14:30:00,35.95,35.95,35.82,35.84,29252.0,32.531,32.531,32.4134,32.4315,29252.0
2017-10-11 15:00:00,35.83,36.03,35.83,35.92,43720.0,32.4224,32.6034,32.4224,32.5039,43720.0
2017-10-11 15:30:00,35.9,35.97,35.86,35.9,88921.0,32.4858,32.5491,32.4496,32.4858,88921.0
2017-10-12 09:30:00,35.85,35.85,35.2,35.39,20677.0,32.4405,32.4405,31.8523,32.0243,20677.0
2017-10-12 10:00:00,35.48,35.64,35.4,35.6,15968.0,32.1057,32.2505,32.0333,32.2143,15968.0
2017-10-12 10:30:00,35.58,35.74,35.56,35.74,7946.0,32.1962,32.341,32.1781,32.341,7946.0
2017-10-12 11:00:00,35.72,35.96,35.72,35.88,23909.0,32.3229,32.5401,32.3229,32.4677,23909.0
2017-10-12 11:30:00,35.85,35.95,35.84,35.89,8511.0,32.4405,32.531,32.4315,32.4767,8511.0
2017-10-12 12:00:00,35.91,36.0,35.89,35.91,8768.0,32.4948,32.5763,32.4767,32.4948,8768.0
2017-10-12 12:30:00,35.9,35.91,35.83,35.87,10595.0,32.4858,32.4948,32.4224,32.4586,10595.0
2017-10-12 13:00:00,35.87,35.97,35.86,35.86,20466.0,32.4586,32.5491,32.4496,32.4496,20466.0
2017-10-12 13:30:00,35.87,35.95,35.87,35.94,10759.0,32.4586,32.531,32.4586,32.522,10759.0
2017-10-12 14:00:00,35.92,36.01,35.92,35.93,49106.0,32.5039,32.5853,32.5039,32.5129,49106.0
2017-10-12 14:30:00,35.93,36.0,35.91,36.0,31086.0,32.5129,32.5763,32.4948,32.5763,31086.0
2017-10-12 15:00:00,36.0,36.07,35.99,36.03,106706.0,32.5763,32.6396,32.5672,32.6034,106706.0
2017-10-12 15:30:00,36.03,36.13,36.01,36.1,138420.0,32.6034,32.6939,32.5853,32.6667,138420.0
2017-10-13 09:30:00,36.19,36.28,35.97,36.17,16514.0,32.7482,32.8296,32.5491,32.7301,16514.0
2017-10-13 10:00:00,36.2,36.3,36.09,36.11,29569.0,32.7572,32.8477,32.6577,32.6758,29569.0
2017-10-13 10:30:00,36.12,36.16,35.99,36.0,19312.0,32.6848,32.721,32.5672,32.5763,19312.0
2017-10-13 11:00:00,35.99,36.25,35.99,36.21,33216.0,32.5672,32.8025,32.5672,32.7663,33216.0
2017-10-13 11:30:00,36.2,36.34,36.13,36.26,12869.0,32.7572,32.8839,32.6939,32.8115,12869.0
2017-10-13 12:00:00,36.29,36.32,36.23,36.3,6218.0,32.8387,32.8658,32.7844,32.8477,6218.0
2017-10-13 12:30:00,36.27,36.33,36.23,36.28,7300.0,32.8206,32.8749,32.7844,32.8296,7300.0
2017-10-13 13:00:00,36.3,36.42,36.3,36.36,9298.0,32.8477,32.9563,32.8477,32.902,9298.0
2017-10-13 13:30:00,36.36,36.39,36.27,36.31,11709.0,32.902,32.9292,32.8206,32.8568,11709.0
2017-10-13 14:00:00,36.3,36.32,36.26,36.27,13786.0,32.8477,32.8658,32.8115,32.8206,13786.0
2017-10-13 14:30:00,36.29,36.3,36.2,36.28,17528.0,32.8387,32.8477,32.7572,32.8296,17528.0
2017-10-13 15:00:00,36.29,36.29,36.17,36.21,22336.0,32.8387,32.8387,32.7301,32.7663,22336.0
2017-10-13 15:30:00,36.21,36.22,36.01,36.02,125543.0,32.7663,32.7753,32.5853,32.5944,125543.0
2017-10-16 09:30:00,35.81,36.34,35.8,36.34,21295.0,32.4043,32.8839,32.3953,32.8839,21295.0
2017-10-16 10:00:00,36.34,36.37,36.12,36.25,15663.0,32.8839,32.9111,32.6848,32.8025,15663.0
2017-10-16 10:30:00,36.27,36.27,36.14,36.14,16826.0,32.8206,32.8206,32.7029,32.7029,16826.0
2017-10-16 11:00:00,36.13,36.29,36.13,36.19,17955.0,32.6939,32.8387,32.6939,32.7482,17955.0
2017-10-16 11:30:00,36.17,36.19,36.08,36.12,25102.0,32.7301,32.7482,32.6486,32.6848,25102.0
2017-10-16 12:00:00,36.12,36.33,36.11,36.28,31738.0,32.6848,32.8749,32.6758,32.8296,31738.0
2017-10-16 12:30:00,36.27,36.27,36.11,36.11,13529.0,32.8206,32.8206,32.6758,32.6758,13529.0
2017-10-16 13:00:00,36.1,36.12,35.99,36.03,21700.0,32.6667,32.6848,32.5672,32.6034,21700.0
2017-10-16 13:30:00,36.03,36.05,35.98,35.98,16937.0,32.6034,32.6215,32.5582,32.5582,16937.0
2017-10-16 14:00:00,35.97,36.04,35.95,36.04,17625.0,32.5491,32.6125,32.531,32.6125,17625.0
2017-10-16 14:30:00,36.05,36.05,35.94,36.01,26280.0,32.6215,32.6215,32.522,32.5853,26280.0
2017-10-16 15:00:00,36.0,36.06,35.98,36.02,39873.0,32.5763,32.6306,32.5582,32.5944,39873.0
2017-10-16 15:30:00,36.02,36.06,35.97,36.03,159098.0,32.5944,32.6306,32.5491,32.6034,159098.0
2017-10-17 09:30:00,35.81,36.15,35.66,35.69,74415.0,32.4043,32.712,32.2686,32.2957,74415.0
2017-10-17 10:00:00,35.69,35.83,35.58,35.64,30908.0,32.2957,32.4224,32.1962,32.2505,30908.0
2017-10-17 10:30:00,35.65,35.66,35.44,35.48,16159.0,32.2595,32.2686,32.0695,32.1057,16159.0
2017-10-17 11:00:00,35.47,35.6,35.42,35.58,36983.0,32.0967,32.2143,32.0514,32.1962,36983.0
2017-10-17 11:30:00,35.57,35.74,35.51,35.7,55786.0,32.1872,32.341,32.1329,32.3048,55786.0
2017-10-17 12:00:00,35.7,35.81,35.7,35.76,26307.0,32.3048,32.4043,32.3048,32.3591,26307.0
2017-10-17 12:30:00,35.76,35.83,35.75,35.82,31030.0,32.3591,32.4224,32.35,32.4134,31030.0
2017-10-17 13:00:00,35.81,35.91,35.7,35.71,46591.0,32.4043,32.4948,32.3048,32.3138,46591.0
2017-10-17 13:30:00,35.71,35.74,35.66,35.69,16612.0,32.3138,32.341,32.2686,32.2957,16612.0
2017-10-17 14:00:00,35.72,35.72,35.54,35.62,29943.0,32.3229,32.3229,32.16,32.2324,29943.0
2017-10-17 14:30:00,35.62,35.64,35.48,35.48,72221.0,32.2324,32.2505,32.1057,32.1057,72221.0
2017-10-17 15:00:00,35.48,35.56,35.44,35.48,56388.0,32.1057,32.1781,32.0695,32.1057,56388.0
2017-10-17 15:30:00,35.5,35.5,35.39,35.44,178731.0,32.1238,32.1238,32.0243,32.0695,178731.0
2017-10-18 09:30:00,35.68,35.71,35.54,35.55,49542.0,32.2867,32.3138,32.16,32.1691,49542.0
2017-10-18 10:00:00,35.59,35.66,35.43,35.45,60302.0,32.2052,32.2686,32.0605,32.0786,60302.0
2017-10-18 10:30:00,35.44,35.46,35.26,35.3,45994.0,32.0695,32.0876,31.9066,31.9428,45994.0
2017-10-18 11:00:00,35.29,35.41,35.27,35.33,35308.0,31.9338,32.0424,31.9157,31.97,35308.0
2017-10-18 11:30:00,35.34,35.36,35.18,35.22,53708.0,31.979,31.9971,31.8342,31.8704,53708.0
2017-10-18 12:00:00,35.24,35.3,35.17,35.24,66835.0,31.8885,31.9428,31.8252,31.8885,66835.0
2017-10-18 12:30:00,35.25,35.29,35.22,35.24,153179.0,31.8976,31.9338,31.8704,31.8885,153179.0
2017-10-18 13:00:00,35.24,35.27,35.21,35.22,129709.0,31.8885,31.9157,31.8614,31.8704,129709.0
2017-10-18 13:30:00,35.22,35.39,35.19,35.3,190837.0,31.8704,32.0243,31.8433,31.9428,190837.0
2017-10-18 14:00:00,35.3,35.33,35.27,35.31,115881.0,31.9428,31.97,31.9157,31.9519,115881.0
2017-10-18 14:30:00,35.31,35.33,35.22,35.23,84067.0,31.9519,31.97,31.8704,31.8795,84067.0
2017-10-18 15:00:00,35.22,35.28,35.16,35.2,141401.0,31.8704,31.9247,31.8161,31.8523,141401.0
2017-10-18 15:30:00,35.2,35.22,35.14,35.19,261043.0,31.8523,31.8704,31.798,31.8433,261043.0
2017-10-19 09:30:00,35.16,36.21,35.12,36.08,194383.0,31.8161,32.7663,31.7799,32.6486,194383.0
2017-10-19 10:00:00,36.08,36.14,35.88,35.89,68042.0,32.6486,32.7029,32.4677,32.4767,68042.0
2017-10-19 10:30:00,35.92,35.93,35.72,35.78,158357.0,32.5039,32.5129,32.3229,32.3772,158357.0
2017-10-19 11:00:00,35.8,35.8,35.65,35.68,43638.0,32.3953,32.3953,32.2595,32.2867,43638.0
2017-10-19 11:30:00,35.69,35.77,35.65,35.67,23542.0,32.2957,32.3681,32.2595,32.2776,23542.0
2017-10-19 12:00:00,35.65,35.71,35.59,35.63,29805.0,32.2595,32.3138,32.2052,32.2414,29805.0
2017-10-19 12:30:00,35.63,35.76,35.63,35.74,58700.0,32.2414,32.3591,32.2414,32.341,58700.0
2017-10-19 13:00:00,35.73,35.75,35.66,35.72,60930.0,32.3319,32.35,32.2686,32.3229,60930.0
2017-10-19 13:30:00,35.71,35.75,35.68,35.72,46814.0,32.3138,32.35,32.2867,32.3229,46814.0
2017-10-19 14:00:00,35.72,35.72,35.51,35.59,54989.0,32.3229,32.3229,32.1329,32.2052,54989.0
2017-10-19 14:30:00,35.59,35.73,35.55,35.7,97882.0,32.2052,32.3319,32.1691,32.3048,97882.0
2017-10-19 15:00:00,35.71,35.83,35.71,35.77,211009.0,32.3138,32.4224,32.3138,32.3681,211009.0
2017-10-19 15:30:00,35.78,35.94,35.7,35.8,469783.0,32.3772,32.522,32.3048,32.3953,469783.0
2017-10-20 09:30:00,35.93,36.09,35.81,35.83,44241.0,32.5129,32.6577,32.4043,32.4224,44241.0
2017-10-20 10:00:00,35.81,35.89,35.68,35.68,20742.0,32.4043,32.4767,32.2867,32.2867,20742.0
2017-10-20 10:30:00,35.67,35.84,35.67,35.81,24395.0,32.2776,32.4315,32.2776,32.4043,24395.0
2017-10-20 11:00:00,35.8,35.94,35.8,35.88,59789.0,32.3953,32.522,32.3953,32.4677,59789.0
2017-10-20 11:30:00,35.9,36.01,35.85,35.95,54186.0,32.4858,32.5853,32.4405,32.531,54186.0
2017-10-20 12:00:00,35.94,35.97,35.89,35.91,16741.0,32.522,32.5491,32.4767,32.4948,16741.0
2017-10-20 12:30:00,35.92,35.94,35.88,35.91,43028.0,32.5039,32.522,32.4677,32.4948,43028.0
2017-10-20 13:00:00,35.91,36.03,35.87,36.03,38010.0,32.4948,32.6034,32.4586,32.6034,38010.0
2017-10-20 13:30:00,36.03,36.07,35.92,35.93,42494.0,32.6034,32.6396,32.5039,32.5129,42494.0
2017-10-20 14:00:00,35.93,35.94,35.88,35.89,31361.0,32.5129,32.522,32.4677,32.4767,31361.0
2017-10-20 14:30:00,35.9,35.92,35.88,35.9,24711.0,32.4858,32.5039,32.4677,32.4858,24711.0
2017-10-20 15:00:00,35.89,35.9,35.8,35.83,27927.0,32.4767,32.4858,32.3953,32.4224,27927.0
2017-10-20 15:30:00,35.83,35.91,35.83,35.88,137630.0,32.4224,32.4948,32.4224,32.4677,137630.0
2017-10-23 09:30:00,35.79,35.96,35.57,35.93,101495.0,32.3862,32.5401,32.1872,32.5129,101495.0
2017-10-23 10:00:00,35.92,35.93,35.73,35.88,41705.0,32.5039,32.5129,32.3319,32.4677,41705.0
2017-10-23 10:30:00,35.87,35.9,35.8,35.8,33374.0,32.4586,32.4858,32.3953,32.3953,33374.0
2017-10-23 11:00:00,35.8,35.86,35.77,35.82,37442.0,32.3953,32.4496,32.3681,32.4134,37442.0
2017-10-23 11:30:00,35.84,36.05,35.83,35.96,60756.0,32.4315,32.6215,32.4224,32.5401,60756.0
2017-10-23 12:00:00,35.96,35.99,35.84,35.95,58129.0,32.5401,32.5672,32.4315,32.531,58129.0
2017-10-23 12:30:00,35.95,36.1,35.94,36.05,47646.0,32.531,32.6667,32.522,32.6215,47646.0
2017-10-23 13:00:00,36.06,36.09,35.99,36.09,42474.0,32.6306,32.6577,32.5672,32.6577,42474.0
2017-10-23 13:30:00,36.09,36.1,35.99,36.04,50177.0,32.6577,32.6667,32.5672,32.6125,50177.0
2017-10-23 14:00:00,36.04,36.1,36.01,36.04,76127.0,32.6125,32.6667,32.5853,32.6125,76127.0
2017-10-23 14:30:00,36.03,36.08,36.01,36.05,49805.0,32.6034,32.6486,32.5853,32.6215,49805.0
2017-10-23 15:00:00,36.04,36.06,35.92,35.94,35988.0,32.6125,32.6306,32.5039,32.522,35988.0
2017-10-23 15:30:00,35.94,35.97,35.84,35.88,214260.0,32.522,32.5491,32.4315,32.4677,214260.0
2017-10-24 09:30:00,35.9,36.45,35.9,36.24,44031.0,32.4858,32.9835,32.4858,32.7934,44031.0
2017-10-24 10:00:00,36.21,36.26,36.1,36.13,27728.0,32.7663,32.8115,32.6667,32.6939,27728.0
2017-10-24 10:30:00,36.14,36.21,36.04,36.15,36098.0,32.7029,32.7663,32.6125,32.712,36098.0
2017-10-24 11:00:00,36.15,36.15,35.94,35.94,13860.0,32.712,32.712,32.522,32.522,13860.0
2017-10-24 11:30:00,35.95,36.01,35.74,35.74,36383.0,32.531,32.5853,32.341,32.341,36383.0
2017-10-24 12:00:00,35.78,35.85,35.77,35.85,12795.0,32.3772,32.4405,32.3681,32.4405,12795.0
2017-10-24 12:30:00,35.85,35.9,35.82,35.9,21478.0,32.4405,32.4858,32.4134,32.4858,21478.0
2017-10-24 13:00:00,35.9,36.06,35.9,36.03,64102.0,32.4858,32.6306,32.4858,32.6034,64102.0
2017-10-24 13:30:00,36.01,36.15,36.01,36.15,13572.0,32.5853,32.712,32.5853,32.712,13572.0
2017-10-24 14:00:00,36.15,36.28,36.14,36.25,29053.0,32.712,32.8296,32.7029,32.8025,29053.0
2017-10-24 14:30:00,36.27,36.37,36.22,36.26,43253.0,32.8206,32.9111,32.7753,32.8115,43253.0
2017-10-24 15:00:00,36.26,36.29,36.17,36.22,39914.0,32.8115,32.8387,32.7301,32.7753,39914.0
2017-10-24 15:30:00,36.23,36.42,36.23,36.37,155135.0,32.7844,32.9563,32.7844,32.9111,155135.0
2017-10-25 09:30:00,36.82,37.16,36.56,36.6,111044.0,33.3183,33.6259,33.083,33.1192,111044.0
2017-10-25 10:00:00,36.64,36.75,36.57,36.63,57879.0,33.1554,33.2549,33.092,33.1463,57879.0
2017-10-25 10:30:00,36.62,36.73,36.45,36.58,68713.0,33.1373,33.2368,32.9835,33.1011,68713.0
2017-10-25 11:00:00,36.61,36.65,36.37,36.43,57953.0,33.1282,33.1644,32.9111,32.9654,57953.0
2017-10-25 11:30:00,36.42,36.59,36.21,36.27,46677.0,32.9563,33.1101,32.7663,32.8206,46677.0
2017-10-25 12:00:00,36.24,36.25,36.07,36.15,24172.0,32.7934,32.8025,32.6396,32.712,24172.0
2017-10-25 12:30:00,36.15,36.15,35.91,35.93,111791.0,32.712,32.712,32.4948,32.5129,111791.0
2017-10-25 13:00:00,35.94,35.95,35.85,35.9,24833.0,32.522,32.531,32.4405,32.4858,24833.0
2017-10-25 13:30:00,35.89,36.12,35.89,36.09,31483.0,32.4767,32.6848,32.4767,32.6577,31483.0
2017-10-25 14:00:00,36.12,36.19,36.08,36.14,22103.0,32.6848,32.7482,32.6486,32.7029,22103.0
2017-10-25 14:30:00,36.11,36.13,36.0,36.02,26971.0,32.6758,32.6939,32.5763,32.5944,26971.0
2017-10-25 15:00:00,36.03,36.07,36.01,36.06,30726.0,32.6034,32.6396,32.5853,32.6306,30726.0
2017-10-25 15:30:00,36.05,36.14,36.04,36.11,129965.0,32.6215,32.7029,32.6125,32.6758,129965.0
2017-10-26 09:30:00,36.36,36.95,36.36,36.9,63404.0,32.902,33.4359,32.902,33.3907,63404.0
2017-10-26 10:00:00,36.9,36.95,36.52,36.55,51091.0,33.3907,33.4359,33.0468,33.0739,51091.0
2017-10-26 10:30:00,36.56,36.68,36.45,36.53,46666.0,33.083,33.1916,32.9835,33.0559,46666.0
2017-10-26 11:00:00,36.54,36.76,36.38,36.75,38375.0,33.0649,33.264,32.9201,33.2549,38375.0
2017-10-26 11:30:00,36.76,36.9,36.71,36.77,13294.0,33.264,33.3907,33.2187,33.273,13294.0
2017-10-26 12:00:00,36.76,36.83,36.6,36.62,16589.0,33.264,33.3273,33.1192,33.1373,16589.0
2017-10-26 12:30:00,36.62,36.8,36.59,36.73,38094.0,33.1373,33.3002,33.1101,33.2368,38094.0
2017-10-26 13:00:00,36.71,36.8,36.7,36.72,19135.0,33.2187,33.3002,33.2097,33.2278,19135.0
2017-10-26 13:30:00,36.72,36.89,36.72,36.82,26552.0,33.2278,33.3816,33.2278,33.3183,26552.0
2017-10-26 14:00:00,36.81,36.88,36.68,36.79,29114.0,33.3092,33.3726,33.1916,33.2911,29114.0
2017-10-26 14:30:00,36.79,36.83,36.67,36.74,27192.0,33.2911,33.3273,33.1825,33.2459,27192.0
2017-10-26 15:00:00,36.75,36.77,36.71,36.76,53999.0,33.2549,33.273,33.2187,33.264,53999.0
2017-10-26 15:30:00,36.77,36.82,36.73,36.79,193615.0,33.273,33.3183,33.2368,33.2911,193615.0
2017-10-27 09:30:00,36.53,36.55,36.03,36.08,18919.0,33.0559,33.0739,32.6034,32.6486,18919.0
2017-10-27 10:00:00,36.05,36.59,36.05,36.46,35724.0,32.6215,33.1101,32.6215,32.9925,35724.0
2017-10-27 10:30:00,36.46,36.76,36.42,36.55,37214.0,32.9925,33.264,32.9563,33.0739,37214.0
2017-10-27 11:00:00,36.54,36.7,36.51,36.68,39632.0,33.0649,33.2097,33.0378,33.1916,39632.0
2017-10-27 11:30:00,36.68,36.69,36.43,36.45,43546.0,33.1916,33.2006,32.9654,32.9835,43546.0
2017-10-27 12:00:00,36.43,36.51,36.34,36.45,28631.0,32.9654,33.0378,32.8839,32.9835,28631.0
2017-10-27 12:30:00,36.44,36.61,36.39,36.57,25362.0,32.9744,33.1282,32.9292,33.092,25362.0
2017-10-27 13:00:00,36.58,36.61,36.5,36.57,27940.0,33.1011,33.1282,33.0287,33.092,27940.0
2017-10-27 13:30:00,36.58,36.65,36.55,36.55,13468.0,33.1011,33.1644,33.0739,33.0739,13468.0
2017-10-27 14:00:00,36.56,36.69,36.51,36.59,26350.0,33.083,33.2006,33.0378,33.1101,26350.0
2017-10-27 14:30:00,36.57,36.58,36.41,36.47,34211.0,33.092,33.1011,32.9473,33.0016,34211.0
2017-10-27 15:00:00,36.47,36.68,36.47,36.65,36112.0,33.0016,33.1916,33.0016,33.1644,36112.0
2017-10-27 15:30:00,36.65,36.84,36.56,36.84,126168.0,33.1644,33.3364,33.083,33.3364,126168.0
2017-10-30 09:30:00,36.82,36.87,36.56,36.65,43919.0,33.3183,33.3635,33.083,33.1644,43919.0
2017-10-30 10:00:00,36.67,36.73,36.59,36.62,95316.0,33.1825,33.2368,33.1101,33.1373,95316.0
2017-10-30 10:30:00,36.62,36.76,36.61,36.63,186247.0,33.1373,33.264,33.1282,33.1463,186247.0
2017-10-30 11:00:00,36.62,36.72,36.52,36.58,35930.0,33.1373,33.2278,33.0468,33.1011,35930.0
2017-10-30 11:30:00,36.57,36.63,36.46,36.55,54494.0,33.092,33.1463,32.9925,33.0739,54494.0
2017-10-30 12:00:00,36.53,36.6,36.47,36.58,23308.0,33.0559,33.1192,33.0016,33.1011,23308.0
2017-10-30 12:30:00,36.58,36.59,36.38,36.38,23694.0,33.1011,33.1101,32.9201,32.9201,23694.0
2017-10-30 13:00:00,36.39,36.61,36.34,36.56,87595.0,32.9292,33.1282,32.8839,33.083,87595.0
2017-10-30 13:30:00,36.56,36.57,36.38,36.38,27560.0,33.083,33.092,32.9201,32.9201,27560.0
2017-10-30 14:00:00,36.38,36.57,36.36,36.53,37005.0,32.9201,33.092,32.902,33.0559,37005.0
2017-10-30 14:30:00,36.53,36.69,36.52,36.54,39260.0,33.0559,33.2006,33.0468,33.0649,39260.0
2017-10-30 15:00:00,36.54,36.55,36.15,36.18,94545.0,33.0649,33.0739,32.712,32.7391,94545.0
2017-10-30 15:30:00,36.18,36.18,36.09,36.17,141138.0,32.7391,32.7391,32.6577,32.7301,141138.0
2017-10-31 09:30:00,36.32,36.43,35.79,35.89,26224.0,32.8658,32.9654,32.3862,32.4767,26224.0
2017-10-31 10:00:00,35.88,36.2,35.85,36.2,73560.0,32.4677,32.7572,32.4405,32.7572,73560.0
2017-10-31 10:30:00,36.21,36.52,36.19,36.38,129651.0,32.7663,33.0468,32.7482,32.9201,129651.0
2017-10-31 11:00:00,36.38,36.48,36.36,36.4,58687.0,32.9201,33.0106,32.902,32.9382,58687.0
2017-10-31 11:30:00,36.39,36.46,36.22,36.25,49802.0,32.9292,32.9925,32.7753,32.8025,49802.0
2017-10-31 12:00:00,36.23,36.36,36.18,36.3,31570.0,32.7844,32.902,32.7391,32.8477,31570.0
2017-10-31 12:30:00,36.3,36.3,36.11,36.11,34611.0,32.8477,32.8477,32.6758,32.6758,34611.0
2017-10-31 13:00:00,36.12,36.3,36.02,36.28,56469.0,32.6848,32.8477,32.5944,32.8296,56469.0
2017-10-31 13:30:00,36.27,36.32,36.21,36.26,73804.0,32.8206,32.8658,32.7663,32.8115,73804.0
2017-10-31 14:00:00,36.26,36.28,36.12,36.19,47870.0,32.8115,32.8296,32.6848,32.7482,47870.0
2017-10-31 14:30:00,36.18,36.31,36.16,36.28,55961.0,32.7391,32.8568,32.721,32.8296,55961.0
2017-10-31 15:00:00,36.29,36.29,36.12,36.2,72353.0,32.8387,32.8387,32.6848,32.7572,72353.0
2017-10-31 15:30:00,36.19,36.36,36.11,36.33,222945.0,32.7482,32.902,32.6758,32.8749,222945.0
2017-11-01 09:30:00,36.48,36.6,35.83,36.3,64054.0,33.0106,33.1192,32.4224,32.8477,64054.0
2017-11-01 10:00:00,36.33,36.36,35.99,36.12,46207.0,32.8749,32.902,32.5672,32.6848,46207.0
2017-11-01 10:30:00,36.11,36.17,35.98,36.0,123832.0,32.6758,32.7301,32.5582,32.5763,123832.0
2017-11-01 11:00:00,36.0,36.02,35.83,35.86,38734.0,32.5763,32.5944,32.4224,32.4496,38734.0
2017-11-01 11:30:00,35.85,35.85,35.51,35.53,63889.0,32.4405,32.4405,32.1329,32.151,63889.0
2017-11-01 12:00:00,35.53,35.54,35.19,35.27,58863.0,32.151,32.16,31.8433,31.9157,58863.0
2017-11-01 12:30:00,35.29,35.43,35.29,35.41,82752.0,31.9338,32.0605,31.9338,32.0424,82752.0
2017-11-01 13:00:00,35.4,35.65,35.38,35.64,61651.0,32.0333,32.2595,32.0152,32.2505,61651.0
2017-11-01 13:30:00,35.62,35.74,35.56,35.7,86961.0,32.2324,32.341,32.1781,32.3048,86961.0
2017-11-01 14:00:00,35.7,35.79,35.29,35.3,95336.0,32.3048,32.3862,31.9338,31.9428,95336.0
2017-11-01 14:30:00,35.3,35.45,35.24,35.39,91780.0,31.9428,32.0786,31.8885,32.0243,91780.0
2017-11-01 15:00:00,35.41,35.52,35.4,35.48,115294.0,32.0424,32.1419,32.0333,32.1057,115294.0
2017-11-01 15:30:00,35.48,35.52,35.33,35.41,269361.0,32.1057,32.1419,31.97,32.0424,269361.0
2017-11-02 09:30:00,35.37,35.41,34.61,34.74,86455.0,32.0062,32.0424,31.3185,31.4361,86455.0
2017-11-02 10:00:00,34.69,34.78,34.56,34.69,64884.0,31.3908,31.4723,31.2732,31.3908,64884.0
2017-11-02 10:30:00,34.69,34.87,34.6,34.64,53004.0,31.3908,31.5537,31.3094,31.3456,53004.0
2017-11-02 11:00:00,34.62,34.95,34.61,34.72,54302.0,31.3275,31.6261,31.3185,31.418,54302.0
2017-11-02 11:30:00,34.72,34.94,34.69,34.88,85716.0,31.418,31.6171,31.3908,31.5628,85716.0
2017-11-02 12:00:00,34.89,35.01,34.8,34.82,70770.0,31.5718,31.6804,31.4904,31.5085,70770.0
2017-11-02 12:30:00,34.81,34.96,34.7,34.73,78613.0,31.4994,31.6352,31.3999,31.427,78613.0
2017-11-02 13:00:00,34.74,34.77,34.67,34.7,71379.0,31.4361,31.4632,31.3727,31.3999,71379.0
2017-11-02 13:30:00,34.7,34.83,34.69,34.78,63327.0,31.3999,31.5175,31.3908,31.4723,63327.0
2017-11-02 14:00:00,34.78,34.78,34.66,34.75,90786.0,31.4723,31.4723,31.3637,31.4451,90786.0
2017-11-02 14:30:00,34.74,34.87,34.71,34.84,95909.0,31.4361,31.5537,31.4089,31.5266,95909.0
2017-11-02 15:00:00,34.84,35.12,34.78,35.08,161397.0,31.5266,31.7799,31.4723,31.7438,161397.0
2017-11-02 15:30:00,35.08,35.31,35.02,35.19,457420.0,31.7438,31.9519,31.6895,31.8433,457420.0
2017-11-03 09:30:00,35.27,35.35,34.06,34.34,237093.0,31.9157,31.9881,30.8208,31.0741,237093.0
2017-11-03 10:00:00,34.37,34.65,34.25,34.52,76811.0,31.1013,31.3546,30.9927,31.237,76811.0
2017-11-03 10:30:00,34.54,34.54,33.96,34.17,104315.0,31.2551,31.2551,30.7303,30.9203,104315.0
2017-11-03 11:00:00,34.18,34.4,34.18,34.34,63908.0,30.9293,31.1284,30.9293,31.0741,63908.0
2017-11-03 11:30:00,34.34,34.36,34.12,34.26,88026.0,31.0741,31.0922,30.8751,31.0017,88026.0
2017-11-03 12:00:00,34.27,34.28,33.92,33.95,57451.0,31.0108,31.0198,30.6941,30.7212,57451.0
2017-11-03 12:30:00,33.92,33.99,33.72,33.98,93667.0,30.6941,30.7574,30.5131,30.7484,93667.0
2017-11-03 13:00:00,33.94,34.04,33.9,34.0,106025.0,30.7122,30.8027,30.676,30.7665,106025.0
2017-11-03 13:30:00,34.0,34.09,33.93,33.98,55119.0,30.7665,30.8479,30.7031,30.7484,55119.0
2017-11-03 14:00:00,33.98,34.08,33.95,34.07,61308.0,30.7484,30.8389,30.7212,30.8298,61308.0
2017-11-03 14:30:00,34.06,34.29,34.05,34.29,80043.0,30.8208,31.0289,30.8117,31.0289,80043.0
2017-11-03 15:00:00,34.29,34.52,34.15,34.25,165707.0,31.0289,31.237,30.9022,30.9927,165707.0
2017-11-03 15:30:00,34.25,34.35,34.22,34.32,485931.0,30.9927,31.0832,30.9655,31.056,485931.0
2017-11-06 09:30:00,34.18,34.66,34.08,34.27,188138.0,30.9293,31.3637,30.8389,31.0108,188138.0
2017-11-06 10:00:00,34.29,34.97,34.28,34.91,90741.0,31.0289,31.6442,31.0198,31.5899,90741.0
2017-11-06 10:30:00,34.9,34.91,34.61,34.67,39312.0,31.5809,31.5899,31.3185,31.3727,39312.0
2017-11-06 11:00:00,34.64,34.64,34.34,34.34,42522.0,31.3456,31.3456,31.0741,31.0741,42522.0
2017-11-06 11:30:00,34.34,34.41,34.26,34.35,78798.0,31.0741,31.1375,31.0017,31.0832,78798.0
2017-11-06 12:00:00,34.36,34.38,34.2,34.21,49753.0,31.0922,31.1103,30.9474,30.9565,49753.0
2017-11-06 12:30:00,34.2,34.31,34.19,34.25,46936.0,30.9474,31.047,30.9384,30.9927,46936.0
2017-11-06 13:00:00,34.26,34.35,34.22,34.25,69454.0,31.0017,31.0832,30.9655,30.9927,69454.0
2017-11-06 13:30:00,34.29,34.48,34.21,34.28,126671.0,31.0289,31.2008,30.9565,31.0198,126671.0
2017-11-06 14:00:00,34.28,34.49,34.24,34.49,61032.0,31.0198,31.2099,30.9836,31.2099,61032.0
2017-11-06 14:30:00,34.48,34.64,34.37,34.53,56609.0,31.2008,31.3456,31.1013,31.2461,56609.0
2017-11-06 15:00:00,34.53,34.59,34.46,34.58,60128.0,31.2461,31.3004,31.1827,31.2913,60128.0
2017-11-06 15:30:00,34.57,34.6,34.4,34.42,295631.0,31.2823,31.3094,31.1284,31.1465,295631.0
2017-11-07 09:30:00,34.19,34.19,33.13,33.94,382075.0,30.9384,30.9384,29.9792,30.7122,382075.0
2017-11-07 10:00:00,33.95,33.98,33.57,33.87,87863.0,30.7212,30.7484,30.3774,30.6488,87863.0
2017-11-07 10:30:00,33.87,33.95,33.68,33.8,104744.0,30.6488,30.7212,30.4769,30.5855,104744.0
2017-11-07 11:00:00,33.76,33.91,33.75,33.85,44902.0,30.5493,30.685,30.5402,30.6307,44902.0
2017-11-07 11:30:00,33.85,34.1,33.84,33.93,47018.0,30.6307,30.857,30.6217,30.7031,47018.0
2017-11-07 12:00:00,33.92,34.05,33.8,33.92,62469.0,30.6941,30.8117,30.5855,30.6941,62469.0
2017-11-07 12:30:00,33.91,33.92,33.58,33.6,58891.0,30.685,30.6941,30.3864,30.4045,58891.0
2017-11-07 13:00:00,33.59,33.65,33.47,33.63,92968.0,30.3955,30.4498,30.2869,30.4317,92968.0
2017-11-07 13:30:00,33.62,33.8,33.5,33.8,102679.0,30.4226,30.5855,30.314,30.5855,102679.0
2017-11-07 14:00:00,33.8,34.01,33.79,33.97,121006.0,30.5855,30.7755,30.5764,30.7393,121006.0
2017-11-07 14:30:00,33.97,34.03,33.91,34.0,142154.0,30.7393,30.7936,30.685,30.7665,142154.0
2017-11-07 15:00:00,33.99,34.0,33.92,33.92,102079.0,30.7574,30.7665,30.6941,30.6941,102079.0
2017-11-07 15:30:00,33.91,34.0,33.87,33.91,250694.0,30.685,30.7665,30.6488,30.685,250694.0
2017-11-08 09:30:00,33.89,34.45,33.52,34.43,69314.0,30.6669,31.1737,30.3321,31.1556,69314.0
2017-11-08 10:00:00,34.45,34.63,34.3,34.34,85304.0,31.1737,31.3365,31.0379,31.0741,85304.0
2017-11-08 10:30:00,34.34,34.35,34.02,34.02,102703.0,31.0741,31.0832,30.7846,30.7846,102703.0
2017-11-08 11:00:00,34.02,34.19,34.02,34.16,75370.0,30.7846,30.9384,30.7846,30.9112,75370.0
2017-11-08 11:30:00,34.17,34.22,34.02,34.04,95574.0,30.9203,30.9655,30.7846,30.8027,95574.0
2017-11-08 12:00:00,34.04,34.23,34.03,34.23,48399.0,30.8027,30.9746,30.7936,30.9746,48399.0
2017-11-08 12:30:00,34.23,34.32,34.12,34.22,50779.0,30.9746,31.056,30.8751,30.9655,50779.0
2017-11-08 13:00:00,34.2,34.2,34.01,34.06,28793.0,30.9474,30.9474,30.7755,30.8208,28793.0
2017-11-08 13:30:00,34.05,34.05,33.73,33.73,54971.0,30.8117,30.8117,30.5221,30.5221,54971.0
2017-11-08 14:00:00,33.73,33.77,33.59,33.62,51055.0,30.5221,30.5583,30.3955,30.4226,51055.0
2017-11-08 14:30:00,33.61,33.69,33.55,33.69,42100.0,30.4136,30.4859,30.3593,30.4859,42100.0
2017-11-08 15:00:00,33.69,33.72,33.53,33.72,87648.0,30.4859,30.5131,30.3412,30.5131,87648.0
2017-11-08 15:30:00,33.72,33.72,33.56,33.6,133862.0,30.5131,30.5131,30.3683,30.4045,133862.0
2017-11-09 09:30:00,33.24,33.7,33.1,33.69,52723.0,30.0787,30.495,29.9521,30.4859,52723.0
2017-11-09 10:00:00,33.69,33.87,33.63,33.77,42575.0,30.4859,30.6488,30.4317,30.5583,42575.0
2017-11-09 10:30:00,33.77,34.18,33.76,34.17,57135.0,30.5583,30.9293,30.5493,30.9203,57135.0
2017-11-09 11:00:00,34.17,34.17,34.01,34.01,47602.0,30.9203,30.9203,30.7755,30.7755,47602.0
2017-11-09 11:30:00,34.01,34.19,33.95,33.95,73998.0,30.7755,30.9384,30.7212,30.7212,73998.0
2017-11-09 12:00:00,33.94,33.95,33.78,33.83,44090.0,30.7122,30.7212,30.5674,30.6126,44090.0
2017-11-09 12:30:00,33.83,33.91,33.78,33.91,56632.0,30.6126,30.685,30.5674,30.685,56632.0
2017-11-09 13:00:00,33.92,34.07,33.9,34.07,26453.0,30.6941,30.8298,30.676,30.8298,26453.0
2017-11-09 13:30:00,34.07,34.22,34.07,34.21,38753.0,30.8298,30.9655,30.8298,30.9565,38753.0
2017-11-09 14:00:00,34.2,34.23,34.02,34.02,58863.0,30.9474,30.9746,30.7846,30.7846,58863.0
2017-11-09 14:30:00,34.02,34.05,33.82,33.83,54747.0,30.7846,30.8117,30.6036,30.6126,54747.0
2017-11-09 15:00:00,33.82,33.98,33.78,33.95,90668.0,30.6036,30.7484,30.5674,30.7212,90668.0
2017-11-09 15:30:00,33.95,33.96,33.85,33.9,154528.0,30.7212,30.7303,30.6307,30.676,154528.0
2017-11-10 09:30:00,33.72,34.14,33.65,34.09,34519.0,30.5131,30.8931,30.4498,30.8479,34519.0
2017-11-10 10:00:00,34.12,34.29,33.99,34.16,52941.0,30.8751,31.0289,30.7574,30.9112,52941.0
2017-11-10 10:30:00,34.18,34.19,34.0,34.1,89201.0,30.9293,30.9384,30.7665,30.857,89201.0
2017-11-10 11:00:00,34.11,34.19,34.06,34.12,36215.0,30.866,30.9384,30.8208,30.8751,36215.0
2017-11-10 11:30:00,34.11,34.11,34.04,34.07,31104.0,30.866,30.866,30.8027,30.8298,31104.0
2017-11-10 12:00:00,34.07,34.13,34.05,34.06,28345.0,30.8298,30.8841,30.8117,30.8208,28345.0
2017-11-10 12:30:00,34.07,34.09,34.02,34.02,21941.0,30.8298,30.8479,30.7846,30.7846,21941.0
2017-11-10 13:00:00,34.02,34.03,33.92,33.97,28692.0,30.7846,30.7936,30.6941,30.7393,28692.0
2017-11-10 13:30:00,33.97,34.05,33.96,34.01,115578.0,30.7393,30.8117,30.7303,30.7755,115578.0
2017-11-10 14:00:00,34.0,34.06,33.95,33.97,90678.0,30.7665,30.8208,30.7212,30.7393,90678.0
2017-11-10 14:30:00,33.97,34.03,33.94,34.02,119733.0,30.7393,30.7936,30.7122,30.7846,119733.0
2017-11-10 15:00:00,34.02,34.03,33.82,33.83,94902.0,30.7846,30.7936,30.6036,30.6126,94902.0
2017-11-10 15:30:00,33.82,33.88,33.67,33.7,140714.0,30.6036,30.6579,30.4678,30.495,140714.0
2017-11-13 09:30:00,33.42,33.61,33.34,33.38,113200.0,30.2416,30.4136,30.1692,30.2054,113200.0
2017-11-13 10:00:00,33.39,33.67,33.38,33.63,41862.0,30.2145,30.4678,30.2054,30.4317,41862.0
2017-11-13 10:30:00,33.63,33.65,33.26,33.3,53030.0,30.4317,30.4498,30.0968,30.133,53030.0
2017-11-13 11:00:00,33.28,33.28,33.05,33.06,105452.0,30.1149,30.1149,29.9068,29.9159,105452.0
2017-11-13 11:30:00,33.05,33.16,32.98,33.07,64158.0,29.9068,30.0064,29.8435,29.9249,64158.0
2017-11-13 12:00:00,33.07,33.09,32.85,32.87,103403.0,29.9249,29.943,29.7258,29.7439,103403.0
2017-11-13 12:30:00,32.86,33.05,32.84,33.03,45630.0,29.7349,29.9068,29.7168,29.8887,45630.0
2017-11-13 13:00:00,33.02,33.36,32.98,33.32,75652.0,29.8797,30.1873,29.8435,30.1511,75652.0
2017-11-13 13:30:00,33.34,33.71,33.2,33.69,213140.0,30.1692,30.504,30.0425,30.4859,213140.0
2017-11-13 14:00:00,33.68,34.14,33.52,33.84,305156.0,30.4769,30.8931,30.3321,30.6217,305156.0
2017-11-13 14:30:00,33.84,33.84,33.44,33.64,119675.0,30.6217,30.6217,30.2597,30.4407,119675.0
2017-11-13 15:00:00,33.64,33.99,33.63,33.94,153501.0,30.4407,30.7574,30.4317,30.7122,153501.0
2017-11-13 15:30:00,33.94,34.15,33.93,33.97,295697.0,30.7122,30.9022,30.7031,30.7393,295697.0
2017-11-14 09:30:00,33.97,34.24,33.78,33.92,49649.0,30.7393,30.9836,30.5674,30.6941,49649.0
2017-11-14 10:00:00,33.91,33.93,33.52,33.88,38438.0,30.685,30.7031,30.3321,30.6579,38438.0
2017-11-14 10:30:00,33.96,34.03,33.86,34.01,33434.0,30.7303,30.7936,30.6398,30.7755,33434.0
2017-11-14 11:00:00,34.02,34.02,33.79,33.81,28670.0,30.7846,30.7846,30.5764,30.5945,28670.0
2017-11-14 11:30:00,33.81,34.03,33.8,33.92,41236.0,30.5945,30.7936,30.5855,30.6941,41236.0
2017-11-14 12:00:00,33.91,33.98,33.84,33.89,39001.0,30.685,30.7484,30.6217,30.6669,39001.0
2017-11-14 12:30:00,33.88,33.96,33.73,33.79,56643.0,30.6579,30.7303,30.5221,30.5764,56643.0
2017-11-14 13:00:00,33.79,33.9,33.77,33.82,21587.0,30.5764,30.676,30.5583,30.6036,21587.0
2017-11-14 13:30:00,33.81,33.96,33.8,33.89,36590.0,30.5945,30.7303,30.5855,30.6669,36590.0
2017-11-14 14:00:00,33.89,34.07,33.81,34.0,47225.0,30.6669,30.8298,30.5945,30.7665,47225.0
2017-11-14 14:30:00,34.02,34.27,33.98,34.21,40256.0,30.7846,31.0108,30.7484,30.9565,40256.0
2017-11-14 15:00:00,34.21,34.34,34.18,34.31,88252.0,30.9565,31.0741,30.9293,31.047,88252.0
2017-11-14 15:30:00,34.33,34.34,34.22,34.3,193022.0,31.0651,31.0741,30.9655,31.0379,193022.0
2017-11-15 09:30:00,34.05,34.08,33.5,34.03,35812.0,30.8117,30.8389,30.314,30.7936,35812.0
2017-11-15 10:00:00,34.04,34.24,33.82,33.82,30641.0,30.8027,30.9836,30.6036,30.6036,30641.0
2017-11-15 10:30:00,33.81,33.85,33.62,33.69,31295.0,30.5945,30.6307,30.4226,30.4859,31295.0
2017-11-15 11:00:00,33.71,33.72,33.37,33.37,27748.0,30.504,30.5131,30.1964,30.1964,27748.0
2017-11-15 11:30:00,33.38,33.64,33.37,33.6,36357.0,30.2054,30.4407,30.1964,30.4045,36357.0
2017-11-15 12:00:00,33.6,33.74,33.53,33.73,24832.0,30.4045,30.5312,30.3412,30.5221,24832.0
2017-11-15 12:30:00,33.75,33.84,33.74,33.78,38005.0,30.5402,30.6217,30.5312,30.5674,38005.0
2017-11-15 13:00:00,33.78,33.83,33.68,33.82,26225.0,30.5674,30.6126,30.4769,30.6036,26225.0
2017-11-15 13:30:00,33.83,33.97,33.8,33.81,34048.0,30.6126,30.7393,30.5855,30.5945,34048.0
2017-11-15 14:00:00,33.81,33.82,33.75,33.81,36449.0,30.5945,30.6036,30.5402,30.5945,36449.0
2017-11-15 14:30:00,33.81,33.87,33.76,33.78,56903.0,30.5945,30.6488,30.5493,30.5674,56903.0
2017-11-15 15:00:00,33.78,33.88,33.75,33.8,69695.0,30.5674,30.6579,30.5402,30.5855,69695.0
2017-11-15 15:30:00,33.79,33.89,33.73,33.76,132566.0,30.5764,30.6669,30.5221,30.5493,132566.0
2017-11-16 09:30:00,33.57,33.77,33.41,33.77,37358.0,30.3774,30.5583,30.2326,30.5583,37358.0
2017-11-16 10:00:00,33.78,33.87,33.67,33.82,32064.0,30.5674,30.6488,30.4678,30.6036,32064.0
2017-11-16 10:30:00,33.82,33.92,33.81,33.9,38157.0,30.6036,30.6941,30.5945,30.676,38157.0
2017-11-16 11:00:00,33.9,33.93,33.73,33.75,67308.0,30.676,30.7031,30.5221,30.5402,67308.0
2017-11-16 11:30:00,33.76,33.77,33.46,33.59,55092.0,30.5493,30.5583,30.2778,30.3955,55092.0
2017-11-16 12:00:00,33.59,33.63,33.37,33.42,53006.0,30.3955,30.4317,30.1964,30.2416,53006.0
2017-11-16 12:30:00,33.41,33.59,33.36,33.58,70174.0,30.2326,30.3955,30.1873,30.3864,70174.0
2017-11-16 13:00:00,33.56,33.56,33.4,33.42,32931.0,30.3683,30.3683,30.2235,30.2416,32931.0
2017-11-16 13:30:00,33.43,33.43,33.33,33.33,68163.0,30.2507,30.2507,30.1602,30.1602,68163.0
2017-11-16 14:00:00,33.33,33.42,33.28,33.32,66517.0,30.1602,30.2416,30.1149,30.1511,66517.0
2017-11-16 14:30:00,33.31,33.31,33.18,33.23,70915.0,30.1421,30.1421,30.0244,30.0697,70915.0
2017-11-16 15:00:00,33.22,33.35,33.22,33.28,73552.0,30.0606,30.1783,30.0606,30.1149,73552.0
2017-11-16 15:30:00,33.29,33.29,32.97,33.05,342986.0,30.124,30.124,29.8344,29.9068,342986.0
2017-11-17 09:30:00,33.21,33.9,33.18,33.69,51452.0,30.0516,30.676,30.0244,30.4859,51452.0
2017-11-17 10:00:00,33.69,33.73,33.56,33.65,52575.0,30.4859,30.5221,30.3683,30.4498,52575.0
2017-11-17 10:30:00,33.63,33.75,33.58,33.72,75757.0,30.4317,30.5402,30.3864,30.5131,75757.0
2017-11-17 11:00:00,33.72,33.72,33.57,33.61,34992.0,30.5131,30.5131,30.3774,30.4136,34992.0
2017-11-17 11:30:00,33.59,33.78,33.57,33.77,66613.0,30.3955,30.5674,30.3774,30.5583,66613.0
2017-11-17 12:00:00,33.78,33.84,33.7,33.8,73757.0,30.5674,30.6217,30.495,30.5855,73757.0
2017-11-17 12:30:00,33.8,33.93,33.75,33.93,41137.0,30.5855,30.7031,30.5402,30.7031,41137.0
2017-11-17 13:00:00,33.91,34.01,33.87,34.01,30533.0,30.685,30.7755,30.6488,30.7755,30533.0
2017-11-17 13:30:00,34.03,34.03,33.83,33.86,53728.0,30.7936,30.7936,30.6126,30.6398,53728.0
2017-11-17 14:00:00,33.83,33.86,33.55,33.64,77263.0,30.6126,30.6398,30.3593,30.4407,77263.0
2017-11-17 14:30:00,33.64,33.65,33.47,33.57,77408.0,30.4407,30.4498,30.2869,30.3774,77408.0
2017-11-17 15:00:00,33.58,33.76,33.55,33.7,81982.0,30.3864,30.5493,30.3593,30.495,81982.0
2017-11-17 15:30:00,33.69,33.78,33.65,33.7,257768.0,30.4859,30.5674,30.4498,30.495,257768.0
2017-11-20 09:30:00,33.4,33.45,32.81,32.84,158384.0,30.2235,30.2688,29.6896,29.7168,158384.0
2017-11-20 10:00:00,32.83,32.91,32.6,32.8,186400.0,29.7077,29.7801,29.4996,29.6806,186400.0
2017-11-20 10:30:00,32.83,33.02,32.78,32.93,122898.0,29.7077,29.8797,29.6625,29.7982,122898.0
2017-11-20 11:00:00,32.97,33.03,32.77,32.82,112989.0,29.8344,29.8887,29.6534,29.6987,112989.0
2017-11-20 11:30:00,32.8,32.86,32.75,32.8,63937.0,29.6806,29.7349,29.6353,29.6806,63937.0
2017-11-20 12:00:00,32.81,32.94,32.8,32.93,33788.0,29.6896,29.8073,29.6806,29.7982,33788.0
2017-11-20 12:30:00,32.94,33.11,32.94,33.07,34332.0,29.8073,29.9611,29.8073,29.9249,34332.0
2017-11-20 13:00:00,33.07,33.1,32.97,33.04,48825.0,29.9249,29.9521,29.8344,29.8978,48825.0
2017-11-20 13:30:00,33.03,33.07,32.92,33.05,35840.0,29.8887,29.9249,29.7892,29.9068,35840.0
2017-11-20 14:00:00,33.05,33.1,33.02,33.08,30841.0,29.9068,29.9521,29.8797,29.934,30841.0
2017-11-20 14:30:00,33.08,33.16,33.06,33.11,65687.0,29.934,30.0064,29.9159,29.9611,65687.0
2017-11-20 15:00:00,33.11,33.11,32.8,32.87,112677.0,29.9611,29.9611,29.6806,29.7439,112677.0
2017-11-20 15:30:00,32.88,32.97,32.85,32.88,191304.0,29.753,29.8344,29.7258,29.753,191304.0
2017-11-21 09:30:00,32.92,33.53,32.92,33.27,83858.0,29.7892,30.3412,29.7892,30.1059,83858.0
2017-11-21 10:00:00,33.28,33.45,33.23,33.29,33559.0,30.1149,30.2688,30.0697,30.124,33559.0
2017-11-21 10:30:00,33.3,33.62,33.26,33.54,48706.0,30.133,30.4226,30.0968,30.3502,48706.0
2017-11-21 11:00:00,33.57,33.61,33.45,33.49,34319.0,30.3774,30.4136,30.2688,30.305,34319.0
2017-11-21 11:30:00,33.5,33.7,33.5,33.65,35703.0,30.314,30.495,30.314,30.4498,35703.0
2017-11-21 12:00:00,33.66,33.69,33.47,33.56,49415.0,30.4588,30.4859,30.2869,30.3683,49415.0
2017-11-21 12:30:00,33.56,33.68,33.55,33.63,27714.0,30.3683,30.4769,30.3593,30.4317,27714.0
2017-11-21 13:00:00,33.63,33.65,33.4,33.5,36693.0,30.4317,30.4498,30.2235,30.314,36693.0
2017-11-21 13:30:00,33.52,33.52,33.3,33.32,50310.0,30.3321,30.3321,30.133,30.1511,50310.0
2017-11-21 14:00:00,33.31,33.4,33.29,33.36,37556.0,30.1421,30.2235,30.124,30.1873,37556.0
2017-11-21 14:30:00,33.37,33.51,33.34,33.48,51013.0,30.1964,30.3231,30.1692,30.2959,51013.0
2017-11-21 15:00:00,33.48,33.62,33.46,33.59,73687.0,30.2959,30.4226,30.2778,30.3955,73687.0
2017-11-21 15:30:00,33.6,33.68,33.55,33.57,294514.0,30.4045,30.4769,30.3593,30.3774,294514.0
2017-11-22 09:30:00,33.67,33.82,33.5,33.72,55218.0,30.4678,30.6036,30.314,30.5131,55218.0
2017-11-22 10:00:00,33.7,33.8,33.63,33.66,54837.0,30.495,30.5855,30.4317,30.4588,54837.0
2017-11-22 10:30:00,33.65,33.68,33.51,33.54,21450.0,30.4498,30.4769,30.3231,30.3502,21450.0
2017-11-22 11:00:00,33.54,33.55,33.44,33.5,20752.0,30.3502,30.3593,30.2597,30.314,20752.0
2017-11-22 11:30:00,33.47,33.65,33.46,33.65,16841.0,30.2869,30.4498,30.2778,30.4498,16841.0
2017-11-22 12:00:00,33.62,33.63,33.51,33.57,21472.0,30.4226,30.4317,30.3231,30.3774,21472.0
2017-11-22 12:30:00,33.55,33.76,33.55,33.75,16823.0,30.3593,30.5493,30.3593,30.5402,16823.0
2017-11-22 13:00:00,33.76,33.81,33.71,33.78,21274.0,30.5493,30.5945,30.504,30.5674,21274.0
2017-11-22 13:30:00,33.78,33.84,33.7,33.7,33674.0,30.5674,30.6217,30.495,30.495,33674.0
2017-11-22 14:00:00,33.7,33.82,33.68,33.76,36414.0,30.495,30.6036,30.4769,30.5493,36414.0
2017-11-22 14:30:00,33.74,33.8,33.63,33.67,63689.0,30.5312,30.5855,30.4317,30.4678,63689.0
2017-11-22 15:00:00,33.66,33.73,33.6,33.73,50363.0,30.4588,30.5221,30.4045,30.5221,50363.0
2017-11-22 15:30:00,33.73,33.73,33.65,33.7,185069.0,30.5221,30.5221,30.4498,30.495,185069.0
2017-11-24 09:30:00,33.71,33.93,33.59,33.62,78027.0,30.504,30.7031,30.3955,30.4226,78027.0
2017-11-24 10:00:00,33.62,33.65,33.48,33.55,28615.0,30.4226,30.4498,30.2959,30.3593,28615.0
2017-11-24 10:30:00,33.53,33.97,33.52,33.97,66895.0,30.3412,30.7393,30.3321,30.7393,66895.0
2017-11-24 11:00:00,33.98,34.18,33.93,34.18,68209.0,30.7484,30.9293,30.7031,30.9293,68209.0
2017-11-24 11:30:00,34.15,34.24,34.06,34.23,38032.0,30.9022,30.9836,30.8208,30.9746,38032.0
2017-11-24 12:00:00,34.22,34.36,34.19,34.3,83928.0,30.9655,31.0922,30.9384,31.0379,83928.0
2017-11-24 12:30:00,34.29,34.38,34.25,34.27,115424.0,31.0289,31.1103,30.9927,31.0108,115424.0
2017-11-27 09:30:00,34.45,35.0,34.24,34.86,185159.0,31.1737,31.6714,30.9836,31.5447,185159.0
2017-11-27 10:00:00,34.82,34.9,34.67,34.69,44237.0,31.5085,31.5809,31.3727,31.3908,44237.0
2017-11-27 10:30:00,34.66,34.68,34.46,34.52,149089.0,31.3637,31.3818,31.1827,31.237,149089.0
2017-11-27 11:00:00,34.5,34.64,34.46,34.54,35011.0,31.2189,31.3456,31.1827,31.2551,35011.0
2017-11-27 11:30:00,34.53,34.73,34.53,34.71,32154.0,31.2461,31.427,31.2461,31.4089,32154.0
2017-11-27 12:00:00,34.71,34.8,34.66,34.75,26798.0,31.4089,31.4904,31.3637,31.4451,26798.0
2017-11-27 12:30:00,34.74,34.75,34.63,34.64,19564.0,31.4361,31.4451,31.3365,31.3456,19564.0
2017-11-27 13:00:00,34.64,34.72,34.58,34.62,24249.0,31.3456,31.418,31.2913,31.3275,24249.0
2017-11-27 13:30:00,34.64,34.68,34.6,34.63,15962.0,31.3456,31.3818,31.3094,31.3365,15962.0
2017-11-27 14:00:00,34.63,34.73,34.58,34.71,36023.0,31.3365,31.427,31.2913,31.4089,36023.0
2017-11-27 14:30:00,34.69,34.79,34.69,34.77,45226.0,31.3908,31.4813,31.3908,31.4632,45226.0
2017-11-27 15:00:00,34.78,34.95,34.77,34.91,54624.0,31.4723,31.6261,31.4632,31.5899,54624.0
2017-11-27 15:30:00,34.9,34.99,34.87,34.9,195596.0,31.5809,31.6623,31.5537,31.5809,195596.0
2017-11-28 09:30:00,34.79,35.02,34.63,35.01,183087.0,31.4813,31.6895,31.3365,31.6804,183087.0
2017-11-28 10:00:00,35.02,35.38,34.94,35.16,61817.0,31.6895,32.0152,31.6171,31.8161,61817.0
2017-11-28 10:30:00,35.14,35.24,34.97,35.02,22125.0,31.798,31.8885,31.6442,31.6895,22125.0
2017-11-28 11:00:00,35.0,35.11,34.94,35.05,57871.0,31.6714,31.7709,31.6171,31.7166,57871.0
2017-11-28 11:30:00,35.04,35.17,34.94,34.94,37095.0,31.7076,31.8252,31.6171,31.6171,37095.0
2017-11-28 12:00:00,34.93,35.13,34.9,35.1,25587.0,31.608,31.789,31.5809,31.7619,25587.0
2017-11-28 12:30:00,35.1,35.23,35.1,35.2,23172.0,31.7619,31.8795,31.7619,31.8523,23172.0
2017-11-28 13:00:00,35.21,35.23,35.12,35.13,28825.0,31.8614,31.8795,31.7799,31.789,28825.0
2017-11-28 13:30:00,35.13,35.18,35.11,35.16,25975.0,31.789,31.8342,31.7709,31.8161,25975.0
2017-11-28 14:00:00,35.17,36.03,35.17,35.77,242018.0,31.8252,32.6034,31.8252,32.3681,242018.0
2017-11-28 14:30:00,35.77,36.85,35.75,35.88,556589.0,32.3681,33.3454,32.35,32.4677,556589.0
2017-11-28 15:00:00,35.89,36.34,35.81,36.12,354426.0,32.4767,32.8839,32.4043,32.6848,354426.0
2017-11-28 15:30:00,36.1,36.25,36.07,36.19,387891.0,32.6667,32.8025,32.6396,32.7482,387891.0
2017-11-29 09:30:00,36.41,37.0,36.41,36.84,245434.0,32.9473,33.4812,32.9473,33.3364,245434.0
2017-11-29 10:00:00,36.83,37.03,36.7,36.7,114232.0,33.3273,33.5083,33.2097,33.2097,114232.0
2017-11-29 10:30:00,36.76,36.95,36.7,36.95,160264.0,33.264,33.4359,33.2097,33.4359,160264.0
2017-11-29 11:00:00,36.94,36.98,36.8,36.85,84032.0,33.4269,33.4631,33.3002,33.3454,84032.0
2017-11-29 11:30:00,36.85,36.98,36.77,36.97,127584.0,33.3454,33.4631,33.273,33.454,127584.0
2017-11-29 12:00:00,36.98,37.01,36.76,36.89,84563.0,33.4631,33.4902,33.264,33.3816,84563.0
2017-11-29 12:30:00,36.89,36.98,36.76,36.98,90794.0,33.3816,33.4631,33.264,33.4631,90794.0
2017-11-29 13:00:00,36.98,37.02,36.74,36.83,93915.0,33.4631,33.4993,33.2459,33.3273,93915.0
2017-11-29 13:30:00,36.82,36.84,36.57,36.62,136710.0,33.3183,33.3364,33.092,33.1373,136710.0
2017-11-29 14:00:00,36.62,36.93,36.62,36.93,125549.0,33.1373,33.4178,33.1373,33.4178,125549.0
2017-11-29 14:30:00,36.94,37.0,36.8,36.88,113890.0,33.4269,33.4812,33.3002,33.3726,113890.0
2017-11-29 15:00:00,36.89,37.0,36.88,36.96,106520.0,33.3816,33.4812,33.3726,33.445,106520.0
2017-11-29 15:30:00,36.96,37.09,36.95,37.0,344659.0,33.445,33.5626,33.4359,33.4812,344659.0
2017-11-30 09:30:00,36.89,37.03,36.5,36.75,127490.0,33.6497,33.7774,33.294,33.522,127490.0
2017-11-30 10:00:00,36.71,36.93,36.63,36.84,29273.0,33.4855,33.6862,33.4125,33.6041,29273.0
2017-11-30 10:30:00,36.81,36.88,36.62,36.84,34150.0,33.5767,33.6406,33.4034,33.6041,34150.0
2017-11-30 11:00:00,36.88,36.89,36.01,36.2,338030.0,33.6406,33.6497,32.847,33.0203,338030.0
2017-11-30 11:30:00,36.17,36.22,35.67,35.87,113973.0,32.9929,33.0386,32.5369,32.7193,113973.0
2017-11-30 12:00:00,35.89,36.34,35.89,36.31,64380.0,32.7375,33.148,32.7375,33.1206,64380.0
2017-11-30 12:30:00,36.29,36.43,36.07,36.09,156556.0,33.1024,33.2301,32.9017,32.92,156556.0
2017-11-30 13:00:00,36.08,36.44,36.06,36.27,102484.0,32.9108,33.2392,32.8926,33.0842,102484.0
2017-11-30 13:30:00,36.28,36.32,35.87,35.9,82515.0,33.0933,33.1298,32.7193,32.7467,82515.0
2017-11-30 14:00:00,35.92,35.98,35.85,35.88,82147.0,32.7649,32.8196,32.7011,32.7284,82147.0
2017-11-30 14:30:00,35.89,36.19,35.79,36.18,96417.0,32.7375,33.0112,32.6463,33.0021,96417.0
2017-11-30 15:00:00,36.2,36.51,36.15,36.15,300740.0,33.0203,33.3031,32.9747,32.9747,300740.0
2017-11-30 15:30:00,36.16,36.4,36.02,36.08,671541.0,32.9838,33.2027,32.8561,32.9108,671541.0
2017-12-01 09:30:00,36.14,36.36,35.77,36.27,66835.0,32.9656,33.1663,32.6281,33.0842,66835.0
2017-12-01 10:00:00,36.23,36.26,36.05,36.12,28280.0,33.0477,33.075,32.8835,32.9473,28280.0
2017-12-01 10:30:00,36.12,36.24,36.02,36.14,32649.0,32.9473,33.0568,32.8561,32.9656,32649.0
2017-12-01 11:00:00,36.11,36.2,35.65,35.69,35385.0,32.9382,33.0203,32.5186,32.5551,35385.0
2017-12-01 11:30:00,35.71,35.79,35.46,35.78,52335.0,32.5733,32.6463,32.3453,32.6372,52335.0
2017-12-01 12:00:00,35.79,36.1,35.76,36.01,33619.0,32.6463,32.9291,32.619,32.847,33619.0
2017-12-01 12:30:00,36.06,36.06,35.86,35.92,40822.0,32.8926,32.8926,32.7102,32.7649,40822.0
2017-12-01 13:00:00,35.89,36.01,35.89,35.97,32542.0,32.7375,32.847,32.7375,32.8105,32542.0
2017-12-01 13:30:00,35.96,36.02,35.86,35.9,48851.0,32.8014,32.8561,32.7102,32.7467,48851.0
2017-12-01 14:00:00,35.91,36.06,35.9,35.93,47771.0,32.7558,32.8926,32.7467,32.774,47771.0
2017-12-01 14:30:00,35.93,35.93,35.74,35.82,33475.0,32.774,32.774,32.6007,32.6737,33475.0
2017-12-01 15:00:00,35.82,35.85,35.71,35.78,64022.0,32.6737,32.7011,32.5733,32.6372,64022.0
2017-12-01 15:30:00,35.77,35.87,35.73,35.84,151775.0,32.6281,32.7193,32.5916,32.6919,151775.0
2017-12-04 09:30:00,36.08,36.24,35.97,36.14,60556.0,32.9108,33.0568,32.8105,32.9656,60556.0
2017-12-04 10:00:00,36.18,36.39,36.16,36.32,38683.0,33.0021,33.1936,32.9838,33.1298,38683.0
2017-12-04 10:30:00,36.32,36.55,36.26,36.47,237634.0,33.1298,33.3396,33.075,33.2666,237634.0
2017-12-04 11:00:00,36.47,36.54,36.42,36.5,91430.0,33.2666,33.3304,33.221,33.294,91430.0
2017-12-04 11:30:00,36.5,36.64,36.4,36.5,160558.0,33.294,33.4217,33.2027,33.294,160558.0
2017-12-04 12:00:00,36.51,36.51,36.37,36.43,46015.0,33.3031,33.3031,33.1754,33.2301,46015.0
2017-12-04 12:30:00,36.43,36.51,36.37,36.46,56333.0,33.2301,33.3031,33.1754,33.2575,56333.0
2017-12-04 13:00:00,36.47,36.55,36.46,36.48,49410.0,33.2666,33.3396,33.2575,33.2757,49410.0
2017-12-04 13:30:00,36.47,36.52,36.44,36.5,64016.0,33.2666,33.3122,33.2392,33.294,64016.0
2017-12-04 14:00:00,36.5,36.5,36.39,36.44,49677.0,33.294,33.294,33.1936,33.2392,49677.0
2017-12-04 14:30:00,36.44,36.52,36.41,36.5,147103.0,33.2392,33.3122,33.2119,33.294,147103.0
2017-12-04 15:00:00,36.48,36.6,36.45,36.46,85921.0,33.2757,33.3852,33.2484,33.2575,85921.0
2017-12-04 15:30:00,36.45,36.51,36.38,36.41,235133.0,33.2484,33.3031,33.1845,33.2119,235133.0
2017-12-05 09:30:00,36.61,36.95,36.13,36.32,116745.0,33.3943,33.7044,32.9565,33.1298,116745.0
2017-12-05 10:00:00,36.3,36.54,36.28,36.28,57549.0,33.1115,33.3304,33.0933,33.0933,57549.0
2017-12-05 10:30:00,36.28,36.29,36.15,36.2,32347.0,33.0933,33.1024,32.9747,33.0203,32347.0
2017-12-05 11:00:00,36.18,36.32,36.12,36.25,136226.0,33.0021,33.1298,32.9473,33.0659,136226.0
2017-12-05 11:30:00,36.27,36.34,36.16,36.32,76753.0,33.0842,33.148,32.9838,33.1298,76753.0
2017-12-05 12:00:00,36.31,36.33,36.07,36.08,67726.0,33.1206,33.1389,32.9017,32.9108,67726.0
2017-12-05 12:30:00,36.08,36.16,36.01,36.04,34028.0,32.9108,32.9838,32.847,32.8744,34028.0
2017-12-05 13:00:00,36.03,36.12,35.98,36.1,34893.0,32.8652,32.9473,32.8196,32.9291,34893.0
2017-12-05 13:30:00,36.08,36.31,36.06,36.17,89584.0,32.9108,33.1206,32.8926,32.9929,89584.0
2017-12-05 14:00:00,36.2,36.27,35.91,35.91,57709.0,33.0203,33.0842,32.7558,32.7558,57709.0
2017-12-05 14:30:00,35.91,35.91,35.59,35.62,199490.0,32.7558,32.7558,32.4639,32.4913,199490.0
2017-12-05 15:00:00,35.62,35.78,35.57,35.73,140840.0,32.4913,32.6372,32.4456,32.5916,140840.0
2017-12-05 15:30:00,35.74,35.78,35.58,35.66,253832.0,32.6007,32.6372,32.4548,32.5277,253832.0
2017-12-06 09:30:00,35.77,35.84,35.42,35.75,63099.0,32.6281,32.6919,32.3088,32.6098,63099.0
2017-12-06 10:00:00,35.74,35.78,35.26,35.26,30258.0,32.6007,32.6372,32.1629,32.1629,30258.0
2017-12-06 10:30:00,35.23,35.28,35.16,35.22,36136.0,32.1355,32.1811,32.0717,32.1264,36136.0
2017-12-06 11:00:00,35.22,35.28,35.13,35.26,32219.0,32.1264,32.1811,32.0443,32.1629,32219.0
2017-12-06 11:30:00,35.28,35.28,35.15,35.16,15749.0,32.1811,32.1811,32.0625,32.0717,15749.0
2017-12-06 12:00:00,35.14,35.28,35.09,35.25,33927.0,32.0534,32.1811,32.0078,32.1538,33927.0
2017-12-06 12:30:00,35.26,35.38,35.25,35.26,16818.0,32.1629,32.2723,32.1538,32.1629,16818.0
2017-12-06 13:00:00,35.25,35.39,35.24,35.39,28687.0,32.1538,32.2815,32.1446,32.2815,28687.0
2017-12-06 13:30:00,35.38,35.38,35.3,35.36,17497.0,32.2723,32.2723,32.1994,32.2541,17497.0
2017-12-06 14:00:00,35.35,35.35,35.27,35.3,28725.0,32.245,32.245,32.172,32.1994,28725.0
2017-12-06 14:30:00,35.3,35.3,35.17,35.27,50729.0,32.1994,32.1994,32.0808,32.172,50729.0
2017-12-06 15:00:00,35.27,35.27,35.1,35.11,46252.0,32.172,32.172,32.0169,32.0261,46252.0
2017-12-06 15:30:00,35.1,35.19,34.98,35.0,134698.0,32.0169,32.099,31.9075,31.9257,134698.0
2017-12-07 09:30:00,34.89,35.28,34.74,35.23,33663.0,31.8254,32.1811,31.6886,32.1355,33663.0
2017-12-07 10:00:00,35.24,35.46,35.09,35.45,41981.0,32.1446,32.3453,32.0078,32.3362,41981.0
2017-12-07 10:30:00,35.48,35.55,35.41,35.5,63217.0,32.3636,32.4274,32.2997,32.3818,63217.0
2017-12-07 11:00:00,35.5,35.57,35.34,35.43,37634.0,32.3818,32.4456,32.2358,32.3179,37634.0
2017-12-07 11:30:00,35.42,35.42,35.31,35.35,31629.0,32.3088,32.3088,32.2085,32.245,31629.0
2017-12-07 12:00:00,35.34,35.46,35.26,35.4,34121.0,32.2358,32.3453,32.1629,32.2906,34121.0
2017-12-07 12:30:00,35.4,35.4,35.3,35.3,26092.0,32.2906,32.2906,32.1994,32.1994,26092.0
2017-12-07 13:00:00,35.3,35.46,35.28,35.45,27287.0,32.1994,32.3453,32.1811,32.3362,27287.0
2017-12-07 13:30:00,35.45,35.5,35.43,35.44,20622.0,32.3362,32.3818,32.3179,32.3271,20622.0
2017-12-07 14:00:00,35.45,35.48,35.35,35.42,40221.0,32.3362,32.3636,32.245,32.3088,40221.0
2017-12-07 14:30:00,35.43,35.53,35.4,35.47,75575.0,32.3179,32.4092,32.2906,32.3544,75575.0
2017-12-07 15:00:00,35.47,35.55,35.45,35.53,48707.0,32.3544,32.4274,32.3362,32.4092,48707.0
2017-12-07 15:30:00,35.53,35.55,35.49,35.49,143507.0,32.4092,32.4274,32.3727,32.3727,143507.0
2017-12-08 09:30:00,35.64,35.68,35.36,35.41,47110.0,32.5095,32.546,32.2541,32.2997,47110.0
2017-12-08 10:00:00,35.42,35.54,35.42,35.47,55580.0,32.3088,32.4183,32.3088,32.3544,55580.0
2017-12-08 10:30:00,35.47,35.56,35.46,35.5,28407.0,32.3544,32.4365,32.3453,32.3818,28407.0
2017-12-08 11:00:00,35.51,35.73,35.51,35.73,31807.0,32.3909,32.5916,32.3909,32.5916,31807.0
2017-12-08 11:30:00,35.73,35.82,35.72,35.77,24129.0,32.5916,32.6737,32.5825,32.6281,24129.0
2017-12-08 12:00:00,35.77,36.03,35.76,36.02,81374.0,32.6281,32.8652,32.619,32.8561,81374.0
2017-12-08 12:30:00,36.03,36.03,35.95,35.98,62678.0,32.8652,32.8652,32.7923,32.8196,62678.0
2017-12-08 13:00:00,35.98,36.02,35.94,36.0,46332.0,32.8196,32.8561,32.7831,32.8379,46332.0
2017-12-08 13:30:00,36.0,36.01,35.91,36.0,80373.0,32.8379,32.847,32.7558,32.8379,80373.0
2017-12-08 14:00:00,36.0,36.02,35.88,35.99,71381.0,32.8379,32.8561,32.7284,32.8288,71381.0
2017-12-08 14:30:00,35.99,36.02,35.89,35.98,50215.0,32.8288,32.8561,32.7375,32.8196,50215.0
2017-12-08 15:00:00,35.98,36.03,35.97,36.0,44490.0,32.8196,32.8652,32.8105,32.8379,44490.0
2017-12-08 15:30:00,36.0,36.07,36.0,36.04,162530.0,32.8379,32.9017,32.8379,32.8744,162530.0
2017-12-11 09:30:00,35.98,36.09,35.89,36.01,244451.0,32.8196,32.92,32.7375,32.847,244451.0
2017-12-11 10:00:00,36.05,36.08,35.94,35.98,80853.0,32.8835,32.9108,32.7831,32.8196,80853.0
2017-12-11 10:30:00,35.98,36.05,35.87,36.0,47529.0,32.8196,32.8835,32.7193,32.8379,47529.0
2017-12-11 11:00:00,35.99,36.13,35.94,36.11,30122.0,32.8288,32.9565,32.7831,32.9382,30122.0
2017-12-11 11:30:00,36.11,36.3,36.11,36.21,33897.0,32.9382,33.1115,32.9382,33.0294,33897.0
2017-12-11 12:00:00,36.2,36.24,36.15,36.19,18523.0,33.0203,33.0568,32.9747,33.0112,18523.0
2017-12-11 12:30:00,36.18,36.26,36.12,36.22,17152.0,33.0021,33.075,32.9473,33.0386,17152.0
2017-12-11 13:00:00,36.2,36.22,36.06,36.11,128377.0,33.0203,33.0386,32.8926,32.9382,128377.0
2017-12-11 13:30:00,36.12,36.13,36.03,36.06,16719.0,32.9473,32.9565,32.8652,32.8926,16719.0
2017-12-11 14:00:00,36.05,36.19,36.05,36.16,74603.0,32.8835,33.0112,32.8835,32.9838,74603.0
2017-12-11 14:30:00,36.16,36.22,36.12,36.18,29511.0,32.9838,33.0386,32.9473,33.0021,29511.0
2017-12-11 15:00:00,36.17,36.26,36.17,36.22,54321.0,32.9929,33.075,32.9929,33.0386,54321.0
2017-12-11 15:30:00,36.22,36.4,36.21,36.36,277730.0,33.0386,33.2027,33.0294,33.1663,277730.0
2017-12-12 09:30:00,36.49,36.56,36.38,36.4,17842.0,33.2848,33.3487,33.1845,33.2027,17842.0
2017-12-12 10:00:00,36.4,36.63,36.39,36.63,15097.0,33.2027,33.4125,33.1936,33.4125,15097.0
2017-12-12 10:30:00,36.6,36.61,36.49,36.57,42403.0,33.3852,33.3943,33.2848,33.3578,42403.0
2017-12-12 11:00:00,36.57,36.73,36.56,36.67,53434.0,33.3578,33.5038,33.3487,33.449,53434.0
2017-12-12 11:30:00,36.69,36.8,36.66,36.69,23704.0,33.4673,33.5676,33.4399,33.4673,23704.0
2017-12-12 12:00:00,36.69,36.78,36.62,36.65,32498.0,33.4673,33.5494,33.4034,33.4308,32498.0
2017-12-12 12:30:00,36.66,36.8,36.63,36.78,28538.0,33.4399,33.5676,33.4125,33.5494,28538.0
2017-12-12 13:00:00,36.77,36.77,36.55,36.61,33467.0,33.5402,33.5402,33.3396,33.3943,33467.0
2017-12-12 13:30:00,36.61,36.77,36.61,36.73,30611.0,33.3943,33.5402,33.3943,33.5038,30611.0
2017-12-12 14:00:00,36.73,36.8,36.71,36.75,137868.0,33.5038,33.5676,33.4855,33.522,137868.0
2017-12-12 14:30:00,36.75,36.78,36.57,36.67,131778.0,33.522,33.5494,33.3578,33.449,131778.0
2017-12-12 15:00:00,36.67,36.68,36.54,36.57,85311.0,33.449,33.4581,33.3304,33.3578,85311.0
2017-12-12 15:30:00,36.57,36.58,36.45,36.49,137794.0,33.3578,33.3669,33.2484,33.2848,137794.0
2017-12-13 09:30:00,36.5,36.62,35.98,36.08,48059.0,33.294,33.4034,32.8196,32.9108,48059.0
2017-12-13 10:00:00,36.1,36.12,35.94,36.04,44800.0,32.9291,32.9473,32.7831,32.8744,44800.0
2017-12-13 10:30:00,36.05,36.19,36.03,36.08,29506.0,32.8835,33.0112,32.8652,32.9108,29506.0
2017-12-13 11:00:00,36.07,36.09,35.98,36.0,41257.0,32.9017,32.92,32.8196,32.8379,41257.0
2017-12-13 11:30:00,36.01,36.01,35.89,35.93,30162.0,32.847,32.847,32.7375,32.774,30162.0
2017-12-13 12:00:00,35.9,35.97,35.8,35.96,25664.0,32.7467,32.8105,32.6554,32.8014,25664.0
2017-12-13 12:30:00,35.96,36.08,35.87,36.03,28720.0,32.8014,32.9108,32.7193,32.8652,28720.0
2017-12-13 13:00:00,36.03,36.05,35.93,35.99,14890.0,32.8652,32.8835,32.774,32.8288,14890.0
2017-12-13 13:30:00,35.99,36.0,35.95,35.97,17764.0,32.8288,32.8379,32.7923,32.8105,17764.0
2017-12-13 14:00:00,35.97,36.04,35.95,36.03,77552.0,32.8105,32.8744,32.7923,32.8652,77552.0
2017-12-13 14:30:00,36.03,36.08,36.02,36.08,57471.0,32.8652,32.9108,32.8561,32.9108,57471.0
2017-12-13 15:00:00,36.07,36.08,35.95,35.98,37662.0,32.9017,32.9108,32.7923,32.8196,37662.0
2017-12-13 15:30:00,35.98,35.98,35.91,35.96,92317.0,32.8196,32.8196,32.7558,32.8014,92317.0
2017-12-14 09:30:00,35.89,35.98,35.62,35.74,49045.0,32.7375,32.8196,32.4913,32.6007,49045.0
2017-12-14 10:00:00,35.7,35.79,35.63,35.63,20709.0,32.5642,32.6463,32.5004,32.5004,20709.0
2017-12-14 10:30:00,35.65,35.8,35.63,35.67,35090.0,32.5186,32.6554,32.5004,32.5369,35090.0
2017-12-14 11:00:00,35.71,35.73,35.6,35.7,39966.0,32.5733,32.5916,32.473,32.5642,39966.0
2017-12-14 11:30:00,35.71,35.98,35.67,35.96,16869.0,32.5733,32.8196,32.5369,32.8014,16869.0
2017-12-14 12:00:00,35.97,36.1,35.95,36.04,30257.0,32.8105,32.9291,32.7923,32.8744,30257.0
2017-12-14 12:30:00,36.04,36.1,36.01,36.08,21039.0,32.8744,32.9291,32.847,32.9108,21039.0
2017-12-14 13:00:00,36.08,36.1,36.0,36.05,15471.0,32.9108,32.9291,32.8379,32.8835,15471.0
2017-12-14 13:30:00,36.01,36.05,35.87,35.87,20452.0,32.847,32.8835,32.7193,32.7193,20452.0
2017-12-14 14:00:00,35.89,35.98,35.86,35.91,29853.0,32.7375,32.8196,32.7102,32.7558,29853.0
2017-12-14 14:30:00,35.9,36.03,35.9,36.03,19593.0,32.7467,32.8652,32.7467,32.8652,19593.0
2017-12-14 15:00:00,36.02,36.07,35.93,36.06,48183.0,32.8561,32.9017,32.774,32.8926,48183.0
2017-12-14 15:30:00,36.07,36.14,36.03,36.11,101940.0,32.9017,32.9656,32.8652,32.9382,101940.0
2017-12-15 09:30:00,35.62,35.94,35.62,35.91,214398.0,32.4913,32.7831,32.4913,32.7558,214398.0
2017-12-15 10:00:00,35.94,36.03,35.82,35.91,57905.0,32.7831,32.8652,32.6737,32.7558,57905.0
2017-12-15 10:30:00,35.93,36.01,35.93,35.96,30815.0,32.774,32.847,32.774,32.8014,30815.0
2017-12-15 11:00:00,35.96,36.03,35.93,36.01,34253.0,32.8014,32.8652,32.774,32.847,34253.0
2017-12-15 11:30:00,36.01,36.04,35.92,35.92,138920.0,32.847,32.8744,32.7649,32.7649,138920.0
2017-12-15 12:00:00,35.92,35.99,35.87,35.98,26792.0,32.7649,32.8288,32.7193,32.8196,26792.0
2017-12-15 12:30:00,35.97,36.03,35.95,36.01,178764.0,32.8105,32.8652,32.7923,32.847,178764.0
2017-12-15 13:00:00,36.02,36.03,35.87,35.87,52960.0,32.8561,32.8652,32.7193,32.7193,52960.0
2017-12-15 13:30:00,35.87,35.91,35.83,35.86,92883.0,32.7193,32.7558,32.6828,32.7102,92883.0
2017-12-15 14:00:00,35.87,35.98,35.86,35.95,31775.0,32.7193,32.8196,32.7102,32.7923,31775.0
2017-12-15 14:30:00,35.95,35.96,35.79,35.8,51372.0,32.7923,32.8014,32.6463,32.6554,51372.0
2017-12-15 15:00:00,35.8,35.83,35.46,35.55,82123.0,32.6554,32.6828,32.3453,32.4274,82123.0
2017-12-15 15:30:00,35.53,35.56,35.3,35.35,268253.0,32.4092,32.4365,32.1994,32.245,268253.0
2017-12-18 09:30:00,36.03,36.35,35.44,35.76,97183.0,32.8652,33.1571,32.3271,32.619,97183.0
2017-12-18 10:00:00,35.78,35.98,35.69,35.95,54788.0,32.6372,32.8196,32.5551,32.7923,54788.0
2017-12-18 10:30:00,35.94,36.03,35.92,35.94,102328.0,32.7831,32.8652,32.7649,32.7831,102328.0
2017-12-18 11:00:00,35.93,36.03,35.93,35.98,60553.0,32.774,32.8652,32.774,32.8196,60553.0
2017-12-18 11:30:00,35.99,36.02,35.82,35.92,174781.0,32.8288,32.8561,32.6737,32.7649,174781.0
2017-12-18 12:00:00,35.91,36.04,35.91,35.95,105501.0,32.7558,32.8744,32.7558,32.7923,105501.0
2017-12-18 12:30:00,35.94,35.94,35.77,35.8,26952.0,32.7831,32.7831,32.6281,32.6554,26952.0
2017-12-18 13:00:00,35.8,35.92,35.8,35.91,22507.0,32.6554,32.7649,32.6554,32.7558,22507.0
2017-12-18 13:30:00,35.91,35.98,35.9,35.93,15182.0,32.7558,32.8196,32.7467,32.774,15182.0
2017-12-18 14:00:00,35.94,36.01,35.93,36.0,38706.0,32.7831,32.847,32.774,32.8379,38706.0
2017-12-18 14:30:00,36.0,36.01,35.92,35.97,128248.0,32.8379,32.847,32.7649,32.8105,128248.0
2017-12-18 15:00:00,35.97,36.0,35.92,35.97,126060.0,32.8105,32.8379,32.7649,32.8105,126060.0
2017-12-18 15:30:00,35.96,36.01,35.94,35.97,206664.0,32.8014,32.847,32.7831,32.8105,206664.0
2017-12-19 09:30:00,36.01,36.15,35.85,35.95,72421.0,32.847,32.9747,32.7011,32.7923,72421.0
2017-12-19 10:00:00,35.98,36.02,35.93,36.0,61104.0,32.8196,32.8561,32.774,32.8379,61104.0
2017-12-19 10:30:00,36.02,36.05,35.83,35.84,225464.0,32.8561,32.8835,32.6828,32.6919,225464.0
2017-12-19 11:00:00,35.83,35.88,35.72,35.86,28590.0,32.6828,32.7284,32.5825,32.7102,28590.0
2017-12-19 11:30:00,35.84,36.02,35.84,35.95,45207.0,32.6919,32.8561,32.6919,32.7923,45207.0
2017-12-19 12:00:00,35.95,36.01,35.91,35.91,48167.0,32.7923,32.847,32.7558,32.7558,48167.0
2017-12-19 12:30:00,35.93,35.93,35.86,35.89,14333.0,32.774,32.774,32.7102,32.7375,14333.0
2017-12-19 13:00:00,35.9,35.96,35.84,35.88,15440.0,32.7467,32.8014,32.6919,32.7284,15440.0
2017-12-19 13:30:00,35.9,35.96,35.88,35.93,16814.0,32.7467,32.8014,32.7284,32.774,16814.0
2017-12-19 14:00:00,35.94,35.99,35.89,35.99,21103.0,32.7831,32.8288,32.7375,32.8288,21103.0
2017-12-19 14:30:00,35.97,36.01,35.88,35.88,140966.0,32.8105,32.847,32.7284,32.7284,140966.0
2017-12-19 15:00:00,35.88,35.95,35.84,35.9,29104.0,32.7284,32.7923,32.6919,32.7467,29104.0
2017-12-19 15:30:00,35.89,35.96,35.88,35.89,108533.0,32.7375,32.8014,32.7284,32.7375,108533.0
2017-12-20 09:30:00,36.22,36.34,35.63,35.8,118599.0,33.0386,33.148,32.5004,32.6554,118599.0
2017-12-20 10:00:00,35.81,35.92,35.74,35.81,26763.0,32.6646,32.7649,32.6007,32.6646,26763.0
2017-12-20 10:30:00,35.81,36.08,35.81,36.03,52096.0,32.6646,32.9108,32.6646,32.8652,52096.0
2017-12-20 11:00:00,36.05,36.36,36.05,36.32,19186.0,32.8835,33.1663,32.8835,33.1298,19186.0
2017-12-20 11:30:00,36.33,36.42,36.32,36.33,18913.0,33.1389,33.221,33.1298,33.1389,18913.0
2017-12-20 12:00:00,36.32,36.34,36.25,36.28,21036.0,33.1298,33.148,33.0659,33.0933,21036.0
2017-12-20 12:30:00,36.28,36.3,36.11,36.22,19658.0,33.0933,33.1115,32.9382,33.0386,19658.0
2017-12-20 13:00:00,36.23,36.23,36.16,36.2,15260.0,33.0477,33.0477,32.9838,33.0203,15260.0
2017-12-20 13:30:00,36.19,36.2,36.09,36.1,24316.0,33.0112,33.0203,32.92,32.9291,24316.0
2017-12-20 14:00:00,36.1,36.15,36.1,36.14,18140.0,32.9291,32.9747,32.9291,32.9656,18140.0
2017-12-20 14:30:00,36.14,36.15,36.1,36.12,12970.0,32.9656,32.9747,32.9291,32.9473,12970.0
2017-12-20 15:00:00,36.12,36.14,36.06,36.09,36588.0,32.9473,32.9656,32.8926,32.92,36588.0
2017-12-20 15:30:00,36.09,36.12,36.01,36.05,153371.0,32.92,32.9473,32.847,32.8835,153371.0
2017-12-21 09:30:00,36.15,36.44,36.15,36.2,46037.0,32.9747,33.2392,32.9747,33.0203,46037.0
2017-12-21 10:00:00,36.22,36.28,36.2,36.22,28332.0,33.0386,33.0933,33.0203,33.0386,28332.0
2017-12-21 10:30:00,36.25,36.38,36.23,36.35,36360.0,33.0659,33.1845,33.0477,33.1571,36360.0
2017-12-21 11:00:00,36.37,36.38,36.25,36.29,23572.0,33.1754,33.1845,33.0659,33.1024,23572.0
2017-12-21 11:30:00,36.29,36.35,36.27,36.29,42653.0,33.1024,33.1571,33.0842,33.1024,42653.0
2017-12-21 12:00:00,36.28,36.28,36.07,36.09,40957.0,33.0933,33.0933,32.9017,32.92,40957.0
2017-12-21 12:30:00,36.11,36.26,36.1,36.24,30929.0,32.9382,33.075,32.9291,33.0568,30929.0
2017-12-21 13:00:00,36.25,36.26,36.2,36.2,20784.0,33.0659,33.075,33.0203,33.0203,20784.0
2017-12-21 13:30:00,36.22,36.38,36.21,36.35,30208.0,33.0386,33.1845,33.0294,33.1571,30208.0
2017-12-21 14:00:00,36.34,36.36,36.3,36.34,25087.0,33.148,33.1663,33.1115,33.148,25087.0
2017-12-21 14:30:00,36.34,36.38,36.33,36.33,28663.0,33.148,33.1845,33.1389,33.1389,28663.0
2017-12-21 15:00:00,36.33,36.39,36.29,36.33,36723.0,33.1389,33.1936,33.1024,33.1389,36723.0
2017-12-21 15:30:00,36.34,36.37,36.23,36.25,179357.0,33.148,33.1754,33.0477,33.0659,179357.0
2017-12-22 09:30:00,36.08,36.34,36.08,36.24,40847.0,32.9108,33.148,32.9108,33.0568,40847.0
2017-12-22 10:00:00,36.15,36.16,36.04,36.05,14366.0,32.9747,32.9838,32.8744,32.8835,14366.0
2017-12-22 10:30:00,36.04,36.1,36.0,36.01,14008.0,32.8744,32.9291,32.8379,32.847,14008.0
2017-12-22 11:00:00,36.02,36.02,35.88,35.88,16146.0,32.8561,32.8561,32.7284,32.7284,16146.0
2017-12-22 11:30:00,35.87,35.91,35.83,35.88,10635.0,32.7193,32.7558,32.6828,32.7284,10635.0
2017-12-22 12:00:00,35.88,35.97,35.84,35.97,10430.0,32.7284,32.8105,32.6919,32.8105,10430.0
2017-12-22 12:30:00,35.96,35.96,35.84,35.85,8983.0,32.8014,32.8014,32.6919,32.7011,8983.0
2017-12-22 13:00:00,35.85,35.88,35.79,35.86,10319.0,32.7011,32.7284,32.6463,32.7102,10319.0
2017-12-22 13:30:00,35.86,35.86,35.78,35.79,15362.0,32.7102,32.7102,32.6372,32.6463,15362.0
2017-12-22 14:00:00,35.79,35.8,35.72,35.78,25449.0,32.6463,32.6554,32.5825,32.6372,25449.0
2017-12-22 14:30:00,35.79,35.84,35.75,35.8,25521.0,32.6463,32.6919,32.6098,32.6554,25521.0
2017-12-22 15:00:00,35.8,35.86,35.77,35.82,134821.0,32.6554,32.7102,32.6281,32.6737,134821.0
2017-12-22 15:30:00,35.8,35.95,35.78,35.94,112070.0,32.6554,32.7923,32.6372,32.7831,112070.0
2017-12-26 09:30:00,35.87,35.92,35.16,35.2,211175.0,32.7193,32.7649,32.0717,32.1081,211175.0
2017-12-26 10:00:00,35.2,35.22,34.83,34.83,102769.0,32.1081,32.1264,31.7706,31.7706,102769.0
2017-12-26 10:30:00,34.85,34.86,34.73,34.74,68062.0,31.7889,31.798,31.6794,31.6886,68062.0
2017-12-26 11:00:00,34.75,34.75,34.62,34.63,65244.0,31.6977,31.6977,31.5791,31.5882,65244.0
2017-12-26 11:30:00,34.64,34.93,34.64,34.76,72753.0,31.5973,31.8619,31.5973,31.7068,72753.0
2017-12-26 12:00:00,34.75,34.76,34.6,34.64,46438.0,31.6977,31.7068,31.5608,31.5973,46438.0
2017-12-26 12:30:00,34.63,34.82,34.61,34.75,32329.0,31.5882,31.7615,31.57,31.6977,32329.0
2017-12-26 13:00:00,34.75,34.78,34.66,34.73,76206.0,31.6977,31.725,31.6156,31.6794,76206.0
2017-12-26 13:30:00,34.73,34.8,34.72,34.79,68674.0,31.6794,31.7433,31.6703,31.7342,68674.0
2017-12-26 14:00:00,34.79,34.84,34.7,34.72,94217.0,31.7342,31.7798,31.6521,31.6703,94217.0
2017-12-26 14:30:00,34.72,34.85,34.7,34.82,130273.0,31.6703,31.7889,31.6521,31.7615,130273.0
2017-12-26 15:00:00,34.81,34.87,34.64,34.72,128699.0,31.7524,31.8071,31.5973,31.6703,128699.0
2017-12-26 15:30:00,34.71,34.74,34.39,34.43,434943.0,31.6612,31.6886,31.3693,31.4058,434943.0
2017-12-27 09:30:00,34.47,34.49,34.27,34.3,45482.0,31.4423,31.4605,31.2598,31.2872,45482.0
2017-12-27 10:00:00,34.29,34.36,34.16,34.25,39402.0,31.2781,31.3419,31.1595,31.2416,39402.0
2017-12-27 10:30:00,34.25,34.28,34.17,34.23,53640.0,31.2416,31.269,31.1686,31.2233,53640.0
2017-12-27 11:00:00,34.23,34.23,34.1,34.13,37541.0,31.2233,31.2233,31.1048,31.1321,37541.0
2017-12-27 11:30:00,34.12,34.17,34.06,34.15,28584.0,31.123,31.1686,31.0683,31.1504,28584.0
2017-12-27 12:00:00,34.15,34.26,34.15,34.18,24561.0,31.1504,31.2507,31.1504,31.1777,24561.0
2017-12-27 12:30:00,34.19,34.19,34.1,34.1,21879.0,31.1869,31.1869,31.1048,31.1048,21879.0
2017-12-27 13:00:00,34.09,34.14,34.07,34.1,24527.0,31.0956,31.1413,31.0774,31.1048,24527.0
2017-12-27 13:30:00,34.1,34.1,34.0,34.07,17572.0,31.1048,31.1048,31.0136,31.0774,17572.0
2017-12-27 14:00:00,34.07,34.13,34.02,34.13,32262.0,31.0774,31.1321,31.0318,31.1321,32262.0
2017-12-27 14:30:00,34.12,34.15,34.08,34.11,32301.0,31.123,31.1504,31.0865,31.1139,32301.0
2017-12-27 15:00:00,34.11,34.12,34.05,34.1,54770.0,31.1139,31.123,31.0592,31.1048,54770.0
2017-12-27 15:30:00,34.1,34.18,34.03,34.16,157088.0,31.1048,31.1777,31.0409,31.1595,157088.0
2017-12-28 09:30:00,34.16,34.24,33.98,34.13,22119.0,31.1595,31.2325,30.9953,31.1321,22119.0
2017-12-28 10:00:00,34.11,34.19,34.03,34.09,105332.0,31.1139,31.1869,31.0409,31.0956,105332.0
2017-12-28 10:30:00,34.11,34.37,34.09,34.36,34563.0,31.1139,31.3511,31.0956,31.3419,34563.0
2017-12-28 11:00:00,34.37,34.44,34.36,34.38,20584.0,31.3511,31.4149,31.3419,31.3602,20584.0
2017-12-28 11:30:00,34.37,34.43,34.33,34.42,40909.0,31.3511,31.4058,31.3146,31.3967,40909.0
2017-12-28 12:00:00,34.42,34.49,34.42,34.43,22489.0,31.3967,31.4605,31.3967,31.4058,22489.0
2017-12-28 12:30:00,34.42,34.44,34.38,34.43,17186.0,31.3967,31.4149,31.3602,31.4058,17186.0
2017-12-28 13:00:00,34.43,34.43,34.33,34.36,16451.0,31.4058,31.4058,31.3146,31.3419,16451.0
2017-12-28 13:30:00,34.36,34.41,34.35,34.41,32745.0,31.3419,31.3875,31.3328,31.3875,32745.0
2017-12-28 14:00:00,34.41,34.45,34.38,34.4,23150.0,31.3875,31.424,31.3602,31.3784,23150.0
2017-12-28 14:30:00,34.4,34.41,34.37,34.41,24968.0,31.3784,31.3875,31.3511,31.3875,24968.0
2017-12-28 15:00:00,34.4,34.46,34.38,34.4,63270.0,31.3784,31.4331,31.3602,31.3784,63270.0
2017-12-28 15:30:00,34.39,34.7,34.38,34.68,185090.0,31.3693,31.6521,31.3602,31.6338,185090.0
2017-12-29 09:30:00,34.8,35.03,34.66,34.96,24053.0,31.7433,31.9531,31.6156,31.8892,24053.0
2017-12-29 10:00:00,34.95,35.11,34.95,35.11,40136.0,31.8801,32.0261,31.8801,32.0261,40136.0
2017-12-29 10:30:00,35.09,35.17,35.02,35.12,38997.0,32.0078,32.0808,31.944,32.0352,38997.0
2017-12-29 11:00:00,35.13,35.15,35.01,35.06,66919.0,32.0443,32.0625,31.9348,31.9804,66919.0
2017-12-29 11:30:00,35.06,35.06,35.0,35.05,21204.0,31.9804,31.9804,31.9257,31.9713,21204.0
2017-12-29 12:00:00,35.04,35.11,35.03,35.08,15540.0,31.9622,32.0261,31.9531,31.9987,15540.0
2017-12-29 12:30:00,35.07,35.1,35.03,35.03,19062.0,31.9896,32.0169,31.9531,31.9531,19062.0
2017-12-29 13:00:00,35.03,35.03,34.96,35.01,17191.0,31.9531,31.9531,31.8892,31.9348,17191.0
2017-12-29 13:30:00,35.0,35.0,34.92,34.95,20297.0,31.9257,31.9257,31.8527,31.8801,20297.0
2017-12-29 14:00:00,34.94,34.94,34.77,34.79,23268.0,31.871,31.871,31.7159,31.7342,23268.0
2017-12-29 14:30:00,34.8,34.84,34.76,34.81,26407.0,31.7433,31.7798,31.7068,31.7524,26407.0
2017-12-29 15:00:00,34.8,34.96,34.76,34.93,56417.0,31.7433,31.8892,31.7068,31.8619,56417.0
2017-12-29 15:30:00,34.93,34.99,34.8,34.82,173930.0,31.8619,31.9166,31.7433,31.7615,173930.0
2018-01-02 09:30:00,34.94,35.17,34.62,34.94,49704.0,31.871,32.0808,31.5791,31.871,49704.0
2018-01-02 10:00:00,34.99,35.03,34.81,34.96,71156.0,31.9166,31.9531,31.7524,31.8892,71156.0
2018-01-02 10:30:00,34.98,35.24,34.96,35.13,133591.0,31.9075,32.1446,31.8892,32.0443,133591.0
2018-01-02 11:00:00,35.13,35.24,35.03,35.23,86843.0,32.0443,32.1446,31.9531,32.1355,86843.0
2018-01-02 11:30:00,35.23,35.32,35.11,35.28,30583.0,32.1355,32.2176,32.0261,32.1811,30583.0
2018-01-02 12:00:00,35.27,35.38,35.25,35.37,41229.0,32.172,32.2723,32.1538,32.2632,41229.0
2018-01-02 12:30:00,35.37,35.38,35.21,35.26,38004.0,32.2632,32.2723,32.1173,32.1629,38004.0
2018-01-02 13:00:00,35.26,35.28,35.22,35.22,34382.0,32.1629,32.1811,32.1264,32.1264,34382.0
2018-01-02 13:30:00,35.22,35.28,35.2,35.21,55728.0,32.1264,32.1811,32.1081,32.1173,55728.0
2018-01-02 14:00:00,35.21,35.24,35.12,35.16,43175.0,32.1173,32.1446,32.0352,32.0717,43175.0
2018-01-02 14:30:00,35.15,35.17,35.08,35.16,61987.0,32.0625,32.0808,31.9987,32.0717,61987.0
2018-01-02 15:00:00,35.17,35.19,35.11,35.19,72016.0,32.0808,32.099,32.0261,32.099,72016.0
2018-01-02 15:30:00,35.18,35.27,35.12,35.17,248381.0,32.0899,32.172,32.0352,32.0808,248381.0
2018-01-03 09:30:00,35.24,35.24,34.75,34.83,51030.0,32.1446,32.1446,31.6977,31.7706,51030.0
2018-01-03 10:00:00,34.83,34.93,34.67,34.75,227586.0,31.7706,31.8619,31.6247,31.6977,227586.0
2018-01-03 10:30:00,34.75,34.94,34.75,34.89,29121.0,31.6977,31.871,31.6977,31.8254,29121.0
2018-01-03 11:00:00,34.88,34.98,34.86,34.92,60421.0,31.8163,31.9075,31.798,31.8527,60421.0
2018-01-03 11:30:00,34.93,34.93,34.79,34.88,43802.0,31.8619,31.8619,31.7342,31.8163,43802.0
2018-01-03 12:00:00,34.9,34.93,34.88,34.88,43945.0,31.8345,31.8619,31.8163,31.8163,43945.0
2018-01-03 12:30:00,34.89,35.09,34.84,35.04,73882.0,31.8254,32.0078,31.7798,31.9622,73882.0
2018-01-03 13:00:00,35.04,35.09,35.04,35.07,20449.0,31.9622,32.0078,31.9622,31.9896,20449.0
2018-01-03 13:30:00,35.07,35.11,34.99,35.01,30385.0,31.9896,32.0261,31.9166,31.9348,30385.0
2018-01-03 14:00:00,35.02,35.02,34.87,34.96,56946.0,31.944,31.944,31.8071,31.8892,56946.0
2018-01-03 14:30:00,34.95,35.02,34.91,34.94,62591.0,31.8801,31.944,31.8436,31.871,62591.0
2018-01-03 15:00:00,34.94,34.96,34.87,34.96,46598.0,31.871,31.8892,31.8071,31.8892,46598.0
2018-01-03 15:30:00,34.95,35.08,34.92,34.97,191725.0,31.8801,31.9987,31.8527,31.8983,191725.0
2018-01-04 09:30:00,35.08,35.19,34.22,34.25,89433.0,31.9987,32.099,31.2142,31.2416,89433.0
2018-01-04 10:00:00,34.24,34.24,33.96,34.01,142875.0,31.2325,31.2325,30.9771,31.0227,142875.0
2018-01-04 10:30:00,34.01,34.06,33.71,33.84,123918.0,31.0227,31.0683,30.749,30.8676,123918.0
2018-01-04 11:00:00,33.85,34.01,33.73,33.94,59496.0,30.8767,31.0227,30.7673,30.9588,59496.0
2018-01-04 11:30:00,33.95,34.0,33.8,33.88,139464.0,30.9679,31.0136,30.8311,30.9041,139464.0
2018-01-04 12:00:00,33.9,34.11,33.77,33.97,208242.0,30.9223,31.1139,30.8038,30.9862,208242.0
2018-01-04 12:30:00,33.97,34.08,33.95,34.04,73288.0,30.9862,31.0865,30.9679,31.05,73288.0
2018-01-04 13:00:00,34.05,34.09,33.88,33.92,52195.0,31.0592,31.0956,30.9041,30.9406,52195.0
2018-01-04 13:30:00,33.95,34.02,33.86,33.9,78321.0,30.9679,31.0318,30.8858,30.9223,78321.0
2018-01-04 14:00:00,33.91,34.14,33.89,33.98,123138.0,30.9315,31.1413,30.9132,30.9953,123138.0
2018-01-04 14:30:00,33.98,34.23,33.88,34.2,136786.0,30.9953,31.2233,30.9041,31.196,136786.0
2018-01-04 15:00:00,34.19,34.21,34.02,34.02,95071.0,31.1869,31.2051,31.0318,31.0318,95071.0
2018-01-04 15:30:00,34.02,34.12,33.9,34.0,416079.0,31.0318,31.123,30.9223,31.0136,416079.0
2018-01-05 09:30:00,34.05,34.13,33.9,34.08,58434.0,31.0592,31.1321,30.9223,31.0865,58434.0
2018-01-05 10:00:00,34.07,34.2,34.06,34.12,49703.0,31.0774,31.196,31.0683,31.123,49703.0
2018-01-05 10:30:00,34.14,34.22,34.07,34.21,34253.0,31.1413,31.2142,31.0774,31.2051,34253.0
2018-01-05 11:00:00,34.21,34.25,34.12,34.16,25381.0,31.2051,31.2416,31.123,31.1595,25381.0
2018-01-05 11:30:00,34.16,34.17,33.97,33.99,69400.0,31.1595,31.1686,30.9862,31.0044,69400.0
2018-01-05 12:00:00,34.0,34.07,33.96,33.97,79348.0,31.0136,31.0774,30.9771,30.9862,79348.0
2018-01-05 12:30:00,33.96,34.0,33.88,33.98,64202.0,30.9771,31.0136,30.9041,30.9953,64202.0
2018-01-05 13:00:00,33.98,34.03,33.97,34.0,34412.0,30.9953,31.0409,30.9862,31.0136,34412.0
2018-01-05 13:30:00,34.0,34.01,33.97,33.97,47746.0,31.0136,31.0227,30.9862,30.9862,47746.0
2018-01-05 14:00:00,33.97,34.01,33.97,34.0,58504.0,30.9862,31.0227,30.9862,31.0136,58504.0
2018-01-05 14:30:00,33.99,34.05,33.98,34.01,50907.0,31.0044,31.0592,30.9953,31.0227,50907.0
2018-01-05 15:00:00,34.01,34.22,33.99,34.09,110816.0,31.0227,31.2142,31.0044,31.0956,110816.0
2018-01-05 15:30:00,34.1,34.23,34.07,34.17,205036.0,31.1048,31.2233,31.0774,31.1686,205036.0
2018-01-08 09:30:00,33.99,34.0,33.5,33.59,141707.0,31.0044,31.0136,30.5575,30.6396,141707.0
2018-01-08 10:00:00,33.61,33.87,33.59,33.68,91922.0,30.6578,30.895,30.6396,30.7217,91922.0
2018-01-08 10:30:00,33.71,33.73,33.49,33.55,65883.0,30.749,30.7673,30.5483,30.6031,65883.0
2018-01-08 11:00:00,33.53,33.6,33.46,33.57,33460.0,30.5848,30.6487,30.521,30.6213,33460.0
2018-01-08 11:30:00,33.58,33.67,33.53,33.67,35750.0,30.6304,30.7125,30.5848,30.7125,35750.0
2018-01-08 12:00:00,33.68,33.77,33.67,33.76,36464.0,30.7217,30.8038,30.7125,30.7946,36464.0
2018-01-08 12:30:00,33.76,33.79,33.62,33.63,38725.0,30.7946,30.822,30.6669,30.676,38725.0
2018-01-08 13:00:00,33.63,33.82,33.6,33.76,57188.0,30.676,30.8494,30.6487,30.7946,57188.0
2018-01-08 13:30:00,33.77,33.84,33.75,33.83,73073.0,30.8038,30.8676,30.7855,30.8585,73073.0
2018-01-08 14:00:00,33.83,33.87,33.71,33.75,182918.0,30.8585,30.895,30.749,30.7855,182918.0
2018-01-08 14:30:00,33.75,33.87,33.74,33.84,62026.0,30.7855,30.895,30.7764,30.8676,62026.0
2018-01-08 15:00:00,33.83,33.85,33.69,33.7,63755.0,30.8585,30.8767,30.7308,30.7399,63755.0
2018-01-08 15:30:00,33.7,33.8,33.69,33.72,184577.0,30.7399,30.8311,30.7308,30.7581,184577.0
2018-01-09 09:30:00,33.74,33.85,33.37,33.51,79551.0,30.7764,30.8767,30.4389,30.5666,79551.0
2018-01-09 10:00:00,33.5,33.75,33.5,33.73,66332.0,30.5575,30.7855,30.5575,30.7673,66332.0
2018-01-09 10:30:00,33.72,33.85,33.66,33.8,72082.0,30.7581,30.8767,30.7034,30.8311,72082.0
2018-01-09 11:00:00,33.81,33.99,33.79,33.93,93812.0,30.8402,31.0044,30.822,30.9497,93812.0
2018-01-09 11:30:00,33.91,33.93,33.79,33.81,45391.0,30.9315,30.9497,30.822,30.8402,45391.0
2018-01-09 12:00:00,33.81,33.84,33.77,33.8,53025.0,30.8402,30.8676,30.8038,30.8311,53025.0
2018-01-09 12:30:00,33.81,33.87,33.78,33.86,29583.0,30.8402,30.895,30.8129,30.8858,29583.0
2018-01-09 13:00:00,33.86,33.87,33.82,33.86,28091.0,30.8858,30.895,30.8494,30.8858,28091.0
2018-01-09 13:30:00,33.86,33.96,33.84,33.91,39322.0,30.8858,30.9771,30.8676,30.9315,39322.0
2018-01-09 14:00:00,33.91,33.92,33.84,33.87,49073.0,30.9315,30.9406,30.8676,30.895,49073.0
2018-01-09 14:30:00,33.88,34.06,33.88,34.0,101806.0,30.9041,31.0683,30.9041,31.0136,101806.0
2018-01-09 15:00:00,34.0,34.0,33.86,33.93,86333.0,31.0136,31.0136,30.8858,30.9497,86333.0
2018-01-09 15:30:00,33.93,34.0,33.83,33.91,306997.0,30.9497,31.0136,30.8585,30.9315,306997.0
2018-01-10 09:30:00,34.36,34.36,34.0,34.09,162080.0,31.3419,31.3419,31.0136,31.0956,162080.0
2018-01-10 10:00:00,34.08,34.39,34.02,34.33,131961.0,31.0865,31.3693,31.0318,31.3146,131961.0
2018-01-10 10:30:00,34.33,34.37,34.12,34.17,57535.0,31.3146,31.3511,31.123,31.1686,57535.0
2018-01-10 11:00:00,34.17,34.19,34.09,34.19,34272.0,31.1686,31.1869,31.0956,31.1869,34272.0
2018-01-10 11:30:00,34.19,34.26,34.05,34.18,75063.0,31.1869,31.2507,31.0592,31.1777,75063.0
2018-01-10 12:00:00,34.18,34.23,34.15,34.23,25688.0,31.1777,31.2233,31.1504,31.2233,25688.0
2018-01-10 12:30:00,34.22,34.38,34.22,34.38,45415.0,31.2142,31.3602,31.2142,31.3602,45415.0
2018-01-10 13:00:00,34.38,34.41,34.33,34.36,36450.0,31.3602,31.3875,31.3146,31.3419,36450.0
2018-01-10 13:30:00,34.35,34.51,34.34,34.49,50803.0,31.3328,31.4788,31.3237,31.4605,50803.0
2018-01-10 14:00:00,34.48,34.48,34.27,34.28,36121.0,31.4514,31.4514,31.2598,31.269,36121.0
2018-01-10 14:30:00,34.27,34.33,34.26,34.33,46704.0,31.2598,31.3146,31.2507,31.3146,46704.0
2018-01-10 15:00:00,34.33,34.4,34.31,34.39,90100.0,31.3146,31.3784,31.2963,31.3693,90100.0
2018-01-10 15:30:00,34.38,34.47,34.37,34.41,221655.0,31.3602,31.4423,31.3511,31.3875,221655.0
2018-01-11 09:30:00,34.28,34.57,34.28,34.41,44864.0,31.269,31.5335,31.269,31.3875,44864.0
2018-01-11 10:00:00,34.45,34.66,34.43,34.56,37986.0,31.424,31.6156,31.4058,31.5244,37986.0
2018-01-11 10:30:00,34.54,34.63,34.52,34.55,24730.0,31.5061,31.5882,31.4879,31.5152,24730.0
2018-01-11 11:00:00,34.55,34.55,34.43,34.52,47118.0,31.5152,31.5152,31.4058,31.4879,47118.0
2018-01-11 11:30:00,34.53,34.6,34.5,34.6,51464.0,31.497,31.5608,31.4696,31.5608,51464.0
2018-01-11 12:00:00,34.61,34.63,34.5,34.54,31053.0,31.57,31.5882,31.4696,31.5061,31053.0
2018-01-11 12:30:00,34.55,34.56,34.5,34.55,24957.0,31.5152,31.5244,31.4696,31.5152,24957.0
2018-01-11 13:00:00,34.55,34.56,34.5,34.55,51575.0,31.5152,31.5244,31.4696,31.5152,51575.0
2018-01-11 13:30:00,34.55,34.62,34.53,34.62,33265.0,31.5152,31.5791,31.497,31.5791,33265.0
2018-01-11 14:00:00,34.62,34.79,34.55,34.74,179307.0,31.5791,31.7342,31.5152,31.6886,179307.0
2018-01-11 14:30:00,34.73,34.87,34.66,34.87,46994.0,31.6794,31.8071,31.6156,31.8071,46994.0
2018-01-11 15:00:00,34.87,34.87,34.78,34.81,160182.0,31.8071,31.8071,31.725,31.7524,160182.0
2018-01-11 15:30:00,34.8,34.88,34.76,34.84,172041.0,31.7433,31.8163,31.7068,31.7798,172041.0
2018-01-12 09:30:00,34.87,35.01,34.74,34.94,93478.0,31.8071,31.9348,31.6886,31.871,93478.0
2018-01-12 10:00:00,34.93,35.01,34.88,34.92,34971.0,31.8619,31.9348,31.8163,31.8527,34971.0
2018-01-12 10:30:00,34.92,35.08,34.92,35.08,29340.0,31.8527,31.9987,31.8527,31.9987,29340.0
2018-01-12 11:00:00,35.11,35.3,35.09,35.27,26702.0,32.0261,32.1994,32.0078,32.172,26702.0
2018-01-12 11:30:00,35.26,35.43,35.25,35.4,31833.0,32.1629,32.3179,32.1538,32.2906,31833.0
2018-01-12 12:00:00,35.39,35.39,35.24,35.24,15755.0,32.2815,32.2815,32.1446,32.1446,15755.0
2018-01-12 12:30:00,35.22,35.23,35.16,35.19,21075.0,32.1264,32.1355,32.0717,32.099,21075.0
2018-01-12 13:00:00,35.2,35.25,35.15,35.23,19732.0,32.1081,32.1538,32.0625,32.1355,19732.0
2018-01-12 13:30:00,35.23,35.29,35.23,35.26,17621.0,32.1355,32.1902,32.1355,32.1629,17621.0
2018-01-12 14:00:00,35.25,35.28,35.19,35.28,34306.0,32.1538,32.1811,32.099,32.1811,34306.0
2018-01-12 14:30:00,35.29,35.29,35.18,35.23,22492.0,32.1902,32.1902,32.0899,32.1355,22492.0
2018-01-12 15:00:00,35.23,35.28,35.2,35.25,38623.0,32.1355,32.1811,32.1081,32.1538,38623.0
2018-01-12 15:30:00,35.25,35.41,35.19,35.32,170650.0,32.1538,32.2997,32.099,32.2176,170650.0
2018-01-16 09:30:00,35.37,35.37,34.83,34.83,56621.0,32.2632,32.2632,31.7706,31.7706,56621.0
2018-01-16 10:00:00,34.83,34.95,34.56,34.58,144750.0,31.7706,31.8801,31.5244,31.5426,144750.0
2018-01-16 10:30:00,34.6,34.71,34.45,34.7,91288.0,31.5608,31.6612,31.424,31.6521,91288.0
2018-01-16 11:00:00,34.69,34.82,34.63,34.72,72646.0,31.6429,31.7615,31.5882,31.6703,72646.0
2018-01-16 11:30:00,34.72,34.77,34.65,34.7,79505.0,31.6703,31.7159,31.6065,31.6521,79505.0
2018-01-16 12:00:00,34.71,34.82,34.69,34.71,46088.0,31.6612,31.7615,31.6429,31.6612,46088.0
2018-01-16 12:30:00,34.72,34.82,34.67,34.8,50742.0,31.6703,31.7615,31.6247,31.7433,50742.0
2018-01-16 13:00:00,34.8,34.82,34.76,34.81,46092.0,31.7433,31.7615,31.7068,31.7524,46092.0
2018-01-16 13:30:00,34.8,34.81,34.68,34.72,62845.0,31.7433,31.7524,31.6338,31.6703,62845.0
2018-01-16 14:00:00,34.72,34.72,34.46,34.55,144792.0,31.6703,31.6703,31.4331,31.5152,144792.0
2018-01-16 14:30:00,34.55,34.55,34.34,34.38,64307.0,31.5152,31.5152,31.3237,31.3602,64307.0
2018-01-16 15:00:00,34.37,34.54,34.36,34.5,103902.0,31.3511,31.5061,31.3419,31.4696,103902.0
2018-01-16 15:30:00,34.49,34.5,34.28,34.32,243235.0,31.4605,31.4696,31.269,31.3054,243235.0
2018-01-17 09:30:00,34.32,34.42,34.19,34.4,23360.0,31.3054,31.3967,31.1869,31.3784,23360.0
2018-01-17 10:00:00,34.41,34.44,34.29,34.32,26465.0,31.3875,31.4149,31.2781,31.3054,26465.0
2018-01-17 10:30:00,34.31,34.37,34.29,34.36,70544.0,31.2963,31.3511,31.2781,31.3419,70544.0
2018-01-17 11:00:00,34.37,34.52,34.37,34.48,27904.0,31.3511,31.4879,31.3511,31.4514,27904.0
2018-01-17 11:30:00,34.48,34.53,34.45,34.49,31112.0,31.4514,31.497,31.424,31.4605,31112.0
2018-01-17 12:00:00,34.47,34.52,34.43,34.45,168009.0,31.4423,31.4879,31.4058,31.424,168009.0
2018-01-17 12:30:00,34.45,34.54,34.44,34.52,36049.0,31.424,31.5061,31.4149,31.4879,36049.0
2018-01-17 13:00:00,34.52,34.62,34.5,34.62,26656.0,31.4879,31.5791,31.4696,31.5791,26656.0
2018-01-17 13:30:00,34.61,34.62,34.52,34.55,74650.0,31.57,31.5791,31.4879,31.5152,74650.0
2018-01-17 14:00:00,34.55,34.64,34.54,34.6,67621.0,31.5152,31.5973,31.5061,31.5608,67621.0
2018-01-17 14:30:00,34.6,34.61,34.45,34.52,134995.0,31.5608,31.57,31.424,31.4879,134995.0
2018-01-17 15:00:00,34.52,34.53,34.42,34.42,90598.0,31.4879,31.497,31.3967,31.3967,90598.0
2018-01-17 15:30:00,34.43,34.47,34.34,34.43,270568.0,31.4058,31.4423,31.3237,31.4058,270568.0
2018-01-18 09:30:00,34.75,34.75,34.33,34.5,56338.0,31.6977,31.6977,31.3146,31.4696,56338.0
2018-01-18 10:00:00,34.48,34.61,34.43,34.53,49623.0,31.4514,31.57,31.4058,31.497,49623.0
2018-01-18 10:30:00,34.53,34.56,34.47,34.47,18175.0,31.497,31.5244,31.4423,31.4423,18175.0
2018-01-18 11:00:00,34.48,34.5,34.37,34.39,73687.0,31.4514,31.4696,31.3511,31.3693,73687.0
2018-01-18 11:30:00,34.39,34.51,34.37,34.46,29903.0,31.3693,31.4788,31.3511,31.4331,29903.0
2018-01-18 12:00:00,34.46,34.52,34.4,34.4,31483.0,31.4331,31.4879,31.3784,31.3784,31483.0
2018-01-18 12:30:00,34.4,34.47,34.39,34.45,18841.0,31.3784,31.4423,31.3693,31.424,18841.0
2018-01-18 13:00:00,34.45,34.47,34.41,34.42,24914.0,31.424,31.4423,31.3875,31.3967,24914.0
2018-01-18 13:30:00,34.42,34.46,34.41,34.43,30638.0,31.3967,31.4331,31.3875,31.4058,30638.0
2018-01-18 14:00:00,34.44,34.44,34.36,34.36,46433.0,31.4149,31.4149,31.3419,31.3419,46433.0
2018-01-18 14:30:00,34.37,34.46,34.33,34.45,132777.0,31.3511,31.4331,31.3146,31.424,132777.0
2018-01-18 15:00:00,34.44,34.52,34.44,34.45,57467.0,31.4149,31.4879,31.4149,31.424,57467.0
2018-01-18 15:30:00,34.47,34.48,34.42,34.44,139363.0,31.4423,31.4514,31.3967,31.4149,139363.0
2018-01-19 09:30:00,34.44,34.44,34.27,34.42,37432.0,31.4149,31.4149,31.2598,31.3967,37432.0
2018-01-19 10:00:00,34.42,34.52,34.35,34.48,39076.0,31.3967,31.4879,31.3328,31.4514,39076.0
2018-01-19 10:30:00,34.5,34.56,34.43,34.52,56710.0,31.4696,31.5244,31.4058,31.4879,56710.0
2018-01-19 11:00:00,34.5,34.55,34.48,34.55,28265.0,31.4696,31.5152,31.4514,31.5152,28265.0
2018-01-19 11:30:00,34.52,34.57,34.5,34.54,23816.0,31.4879,31.5335,31.4696,31.5061,23816.0
2018-01-19 12:00:00,34.54,34.58,34.53,34.57,13406.0,31.5061,31.5426,31.497,31.5335,13406.0
2018-01-19 12:30:00,34.56,34.58,34.5,34.5,10582.0,31.5244,31.5426,31.4696,31.4696,10582.0
2018-01-19 13:00:00,34.52,34.56,34.49,34.54,12670.0,31.4879,31.5244,31.4605,31.5061,12670.0
2018-01-19 13:30:00,34.54,34.59,34.54,34.58,14184.0,31.5061,31.5517,31.5061,31.5426,14184.0
2018-01-19 14:00:00,34.57,34.6,34.54,34.54,24855.0,31.5335,31.5608,31.5061,31.5061,24855.0
2018-01-19 14:30:00,34.56,34.61,34.54,34.59,22569.0,31.5244,31.57,31.5061,31.5517,22569.0
2018-01-19 15:00:00,34.58,34.76,34.58,34.76,60521.0,31.5426,31.7068,31.5426,31.7068,60521.0
2018-01-19 15:30:00,34.76,34.84,34.72,34.83,184363.0,31.7068,31.7798,31.6703,31.7706,184363.0
2018-01-22 09:30:00,34.95,35.02,34.75,35.02,54426.0,31.8801,31.944,31.6977,31.944,54426.0
2018-01-22 10:00:00,35.02,35.24,35.01,35.14,48711.0,31.944,32.1446,31.9348,32.0534,48711.0
2018-01-22 10:30:00,35.14,35.31,35.12,35.21,63750.0,32.0534,32.2085,32.0352,32.1173,63750.0
2018-01-22 11:00:00,35.2,35.24,35.09,35.2,134347.0,32.1081,32.1446,32.0078,32.1081,134347.0
2018-01-22 11:30:00,35.2,35.21,35.09,35.11,22843.0,32.1081,32.1173,32.0078,32.0261,22843.0
2018-01-22 12:00:00,35.1,35.17,35.08,35.13,44080.0,32.0169,32.0808,31.9987,32.0443,44080.0
2018-01-22 12:30:00,35.14,35.15,34.93,34.95,39871.0,32.0534,32.0625,31.8619,31.8801,39871.0
2018-01-22 13:00:00,34.95,35.01,34.95,34.99,27077.0,31.8801,31.9348,31.8801,31.9166,27077.0
2018-01-22 13:30:00,34.98,35.02,34.94,34.95,27885.0,31.9075,31.944,31.871,31.8801,27885.0
2018-01-22 14:00:00,34.95,34.96,34.9,34.94,31353.0,31.8801,31.8892,31.8345,31.871,31353.0
2018-01-22 14:30:00,34.94,35.01,34.94,34.97,28677.0,31.871,31.9348,31.871,31.8983,28677.0
2018-01-22 15:00:00,34.97,34.98,34.86,34.92,42054.0,31.8983,31.9075,31.798,31.8527,42054.0
2018-01-22 15:30:00,34.92,34.95,34.87,34.95,132292.0,31.8527,31.8801,31.8071,31.8801,132292.0
2018-01-23 09:30:00,35.0,35.0,34.7,34.75,38932.0,31.9257,31.9257,31.6521,31.6977,38932.0
2018-01-23 10:00:00,34.75,34.8,34.69,34.78,37834.0,31.6977,31.7433,31.6429,31.725,37834.0
2018-01-23 10:30:00,34.77,34.83,34.7,34.76,43104.0,31.7159,31.7706,31.6521,31.7068,43104.0
2018-01-23 11:00:00,34.76,34.83,34.71,34.81,25092.0,31.7068,31.7706,31.6612,31.7524,25092.0
2018-01-23 11:30:00,34.8,34.94,34.8,34.91,63630.0,31.7433,31.871,31.7433,31.8436,63630.0
2018-01-23 12:00:00,34.9,34.92,34.85,34.91,32713.0,31.8345,31.8527,31.7889,31.8436,32713.0
2018-01-23 12:30:00,34.91,35.0,34.91,35.0,26496.0,31.8436,31.9257,31.8436,31.9257,26496.0
2018-01-23 13:00:00,35.0,35.01,34.87,34.91,30803.0,31.9257,31.9348,31.8071,31.8436,30803.0
2018-01-23 13:30:00,34.91,34.97,34.9,34.96,21087.0,31.8436,31.8983,31.8345,31.8892,21087.0
2018-01-23 14:00:00,34.96,34.96,34.92,34.96,28578.0,31.8892,31.8892,31.8527,31.8892,28578.0
2018-01-23 14:30:00,34.96,35.07,34.95,35.07,67402.0,31.8892,31.9896,31.8801,31.9896,67402.0
2018-01-23 15:00:00,35.07,35.07,34.95,35.0,91521.0,31.9896,31.9896,31.8801,31.9257,91521.0
2018-01-23 15:30:00,34.99,35.07,34.97,35.06,194836.0,31.9166,31.9896,31.8983,31.9804,194836.0
2018-01-24 09:30:00,34.8,35.06,34.8,34.91,80420.0,31.7433,31.9804,31.7433,31.8436,80420.0
2018-01-24 10:00:00,34.91,34.95,34.65,34.78,186983.0,31.8436,31.8801,31.6065,31.725,186983.0
2018-01-24 10:30:00,34.79,34.85,34.7,34.71,134513.0,31.7342,31.7889,31.6521,31.6612,134513.0
2018-01-24 11:00:00,34.71,34.78,34.64,34.76,97186.0,31.6612,31.725,31.5973,31.7068,97186.0
2018-01-24 11:30:00,34.76,34.76,34.52,34.73,101839.0,31.7068,31.7068,31.4879,31.6794,101839.0
2018-01-24 12:00:00,34.73,34.74,34.61,34.66,53628.0,31.6794,31.6886,31.57,31.6156,53628.0
2018-01-24 12:30:00,34.67,34.77,34.65,34.74,44604.0,31.6247,31.7159,31.6065,31.6886,44604.0
2018-01-24 13:00:00,34.74,34.75,34.66,34.7,23950.0,31.6886,31.6977,31.6156,31.6521,23950.0
2018-01-24 13:30:00,34.71,34.81,34.7,34.76,42532.0,31.6612,31.7524,31.6521,31.7068,42532.0
2018-01-24 14:00:00,34.75,34.8,34.7,34.73,52295.0,31.6977,31.7433,31.6521,31.6794,52295.0
2018-01-24 14:30:00,34.73,34.79,34.72,34.74,54796.0,31.6794,31.7342,31.6703,31.6886,54796.0
2018-01-24 15:00:00,34.73,34.74,34.65,34.7,92574.0,31.6794,31.6886,31.6065,31.6521,92574.0
2018-01-24 15:30:00,34.71,34.71,34.63,34.67,268633.0,31.6612,31.6612,31.5882,31.6247,268633.0
2018-01-25 09:30:00,34.84,35.07,34.77,34.86,46152.0,31.7798,31.9896,31.7159,31.798,46152.0
2018-01-25 10:00:00,34.84,35.13,34.71,35.13,240767.0,31.7798,32.0443,31.6612,32.0443,240767.0
2018-01-25 10:30:00,35.12,35.28,35.09,35.25,75949.0,32.0352,32.1811,32.0078,32.1538,75949.0
2018-01-25 11:00:00,35.21,35.26,35.19,35.26,94783.0,32.1173,32.1629,32.099,32.1629,94783.0
2018-01-25 11:30:00,35.26,35.64,35.25,35.63,121049.0,32.1629,32.5095,32.1538,32.5004,121049.0
2018-01-25 12:00:00,35.63,35.7,35.55,35.59,32642.0,32.5004,32.5642,32.4274,32.4639,32642.0
2018-01-25 12:30:00,35.59,35.68,35.58,35.63,18849.0,32.4639,32.546,32.4548,32.5004,18849.0
2018-01-25 13:00:00,35.62,35.66,35.54,35.59,23794.0,32.4913,32.5277,32.4183,32.4639,23794.0
2018-01-25 13:30:00,35.59,35.79,35.59,35.78,43301.0,32.4639,32.6463,32.4639,32.6372,43301.0
2018-01-25 14:00:00,35.77,35.8,35.74,35.77,36908.0,32.6281,32.6554,32.6007,32.6281,36908.0
2018-01-25 14:30:00,35.77,35.85,35.74,35.84,69439.0,32.6281,32.7011,32.6007,32.6919,69439.0
2018-01-25 15:00:00,35.84,35.87,35.75,35.82,110943.0,32.6919,32.7193,32.6098,32.6737,110943.0
2018-01-25 15:30:00,35.81,36.2,35.8,36.17,402900.0,32.6646,33.0203,32.6554,32.9929,402900.0
2018-01-26 09:30:00,36.19,36.23,35.9,35.96,53675.0,33.0112,33.0477,32.7467,32.8014,53675.0
2018-01-26 10:00:00,35.98,36.0,35.74,35.76,22300.0,32.8196,32.8379,32.6007,32.619,22300.0
2018-01-26 10:30:00,35.76,36.08,35.76,36.05,76652.0,32.619,32.9108,32.619,32.8835,76652.0
2018-01-26 11:00:00,36.04,36.04,35.9,36.01,71825.0,32.8744,32.8744,32.7467,32.847,71825.0
2018-01-26 11:30:00,36.01,36.02,35.98,36.02,28689.0,32.847,32.8561,32.8196,32.8561,28689.0
2018-01-26 12:00:00,36.04,36.06,36.02,36.05,15990.0,32.8744,32.8926,32.8561,32.8835,15990.0
2018-01-26 12:30:00,36.06,36.22,36.06,36.18,31827.0,32.8926,33.0386,32.8926,33.0021,31827.0
2018-01-26 13:00:00,36.18,36.33,36.18,36.33,35140.0,33.0021,33.1389,33.0021,33.1389,35140.0
2018-01-26 13:30:00,36.33,36.46,36.3,36.45,114681.0,33.1389,33.2575,33.1115,33.2484,114681.0
2018-01-26 14:00:00,36.45,36.49,36.37,36.4,95769.0,33.2484,33.2848,33.1754,33.2027,95769.0
2018-01-26 14:30:00,36.4,36.52,36.39,36.52,85523.0,33.2027,33.3122,33.1936,33.3122,85523.0
2018-01-26 15:00:00,36.5,36.74,36.49,36.67,151226.0,33.294,33.5129,33.2848,33.449,151226.0
2018-01-26 15:30:00,36.67,36.68,36.49,36.55,177656.0,33.449,33.4581,33.2848,33.3396,177656.0
2018-01-29 09:30:00,36.32,36.51,36.15,36.51,123391.0,33.1298,33.3031,32.9747,33.3031,123391.0
2018-01-29 10:00:00,36.51,36.73,36.4,36.57,86103.0,33.3031,33.5038,33.2027,33.3578,86103.0
2018-01-29 10:30:00,36.57,36.71,36.48,36.65,102372.0,33.3578,33.4855,33.2757,33.4308,102372.0
2018-01-29 11:00:00,36.65,36.92,36.51,36.91,129453.0,33.4308,33.6771,33.3031,33.6679,129453.0
2018-01-29 11:30:00,36.9,36.97,36.73,36.85,116203.0,33.6588,33.7227,33.5038,33.6132,116203.0
2018-01-29 12:00:00,36.84,36.86,36.65,36.68,86471.0,33.6041,33.6223,33.4308,33.4581,86471.0
2018-01-29 12:30:00,36.69,36.85,36.63,36.85,93386.0,33.4673,33.6132,33.4125,33.6132,93386.0
2018-01-29 13:00:00,36.85,36.91,36.67,36.74,69680.0,33.6132,33.6679,33.449,33.5129,69680.0
2018-01-29 13:30:00,36.73,36.85,36.71,36.8,98790.0,33.5038,33.6132,33.4855,33.5676,98790.0
2018-01-29 14:00:00,36.81,37.03,36.81,37.02,86475.0,33.5767,33.7774,33.5767,33.7683,86475.0
2018-01-29 14:30:00,37.02,37.03,36.78,36.83,96499.0,33.7683,33.7774,33.5494,33.595,96499.0
2018-01-29 15:00:00,36.83,37.03,36.82,37.01,106545.0,33.595,33.7774,33.5859,33.7592,106545.0
2018-01-29 15:30:00,37.01,37.45,37.01,37.32,891297.0,33.7592,34.1605,33.7592,34.0419,891297.0
2018-01-30 09:30:00,37.24,37.51,37.22,37.38,65330.0,33.969,34.2152,33.9507,34.0967,65330.0
2018-01-30 10:00:00,37.39,37.45,37.2,37.31,136722.0,34.1058,34.1605,33.9325,34.0328,136722.0
2018-01-30 10:30:00,37.31,37.53,37.31,37.37,89507.0,34.0328,34.2335,34.0328,34.0875,89507.0
2018-01-30 11:00:00,37.36,37.38,37.22,37.25,59389.0,34.0784,34.0967,33.9507,33.9781,59389.0
2018-01-30 11:30:00,37.27,37.3,37.23,37.24,46467.0,33.9963,34.0237,33.9598,33.969,46467.0
2018-01-30 12:00:00,37.25,37.31,37.21,37.24,39429.0,33.9781,34.0328,33.9416,33.969,39429.0
2018-01-30 12:30:00,37.23,37.27,37.19,37.21,45321.0,33.9598,33.9963,33.9234,33.9416,45321.0
2018-01-30 13:00:00,37.21,37.23,37.09,37.12,46060.0,33.9416,33.9598,33.8321,33.8595,46060.0
2018-01-30 13:30:00,37.12,37.17,37.1,37.1,42005.0,33.8595,33.9051,33.8413,33.8413,42005.0
2018-01-30 14:00:00,37.09,37.19,37.05,37.16,57513.0,33.8321,33.9234,33.7956,33.896,57513.0
2018-01-30 14:30:00,37.15,37.16,37.07,37.13,67841.0,33.8869,33.896,33.8139,33.8686,67841.0
2018-01-30 15:00:00,37.12,37.13,36.99,37.06,110807.0,33.8595,33.8686,33.7409,33.8048,110807.0
2018-01-30 15:30:00,37.06,37.15,37.06,37.08,260610.0,33.8048,33.8869,33.8048,33.823,260610.0
2018-01-31 09:30:00,37.15,37.22,36.84,36.91,51386.0,33.8869,33.9507,33.6041,33.6679,51386.0
2018-01-31 10:00:00,36.92,37.02,36.75,36.9,76260.0,33.6771,33.7683,33.522,33.6588,76260.0
2018-01-31 10:30:00,36.91,37.02,36.87,36.92,34130.0,33.6679,33.7683,33.6315,33.6771,34130.0
2018-01-31 11:00:00,36.93,37.01,36.86,36.87,62992.0,33.6862,33.7592,33.6223,33.6315,62992.0
2018-01-31 11:30:00,36.87,37.1,36.87,37.0,87304.0,33.6315,33.8413,33.6315,33.75,87304.0
2018-01-31 12:00:00,36.95,37.03,36.91,36.91,108799.0,33.7044,33.7774,33.6679,33.6679,108799.0
2018-01-31 12:30:00,36.91,37.06,36.91,37.03,147837.0,33.6679,33.8048,33.6679,33.7774,147837.0
2018-01-31 13:00:00,37.02,37.06,37.0,37.02,74503.0,33.7683,33.8048,33.75,33.7683,74503.0
2018-01-31 13:30:00,37.01,37.05,37.0,37.02,58149.0,33.7592,33.7956,33.75,33.7683,58149.0
2018-01-31 14:00:00,37.02,37.1,36.98,37.01,120568.0,33.7683,33.8413,33.7318,33.7592,120568.0
2018-01-31 14:30:00,37.01,37.01,36.8,36.89,129903.0,33.7592,33.7592,33.5676,33.6497,129903.0
2018-01-31 15:00:00,36.89,36.94,36.71,36.71,150969.0,33.6497,33.6953,33.4855,33.4855,150969.0
2018-01-31 15:30:00,36.71,36.87,36.7,36.8,394285.0,33.4855,33.6315,33.4764,33.5676,394285.0
2018-02-01 09:30:00,36.77,36.8,36.47,36.53,78971.0,33.5402,33.5676,33.2666,33.3213,78971.0
2018-02-01 10:00:00,36.57,36.65,36.47,36.52,79428.0,33.3578,33.4308,33.2666,33.3122,79428.0
2018-02-01 10:30:00,36.51,36.58,36.37,36.45,83863.0,33.3031,33.3669,33.1754,33.2484,83863.0
2018-02-01 11:00:00,36.45,36.56,36.35,36.51,52022.0,33.2484,33.3487,33.1571,33.3031,52022.0
2018-02-01 11:30:00,36.51,36.71,36.49,36.68,64364.0,33.3031,33.4855,33.2848,33.4581,64364.0
2018-02-01 12:00:00,36.68,36.93,36.61,36.87,62083.0,33.4581,33.6862,33.3943,33.6315,62083.0
2018-02-01 12:30:00,36.88,36.89,36.72,36.78,45452.0,33.6406,33.6497,33.4946,33.5494,45452.0
2018-02-01 13:00:00,36.77,36.98,36.73,36.98,222892.0,33.5402,33.7318,33.5038,33.7318,222892.0
2018-02-01 13:30:00,36.97,37.12,36.92,37.05,282856.0,33.7227,33.8595,33.6771,33.7956,282856.0
2018-02-01 14:00:00,37.05,37.14,36.91,36.98,61229.0,33.7956,33.8777,33.6679,33.7318,61229.0
2018-02-01 14:30:00,36.96,37.12,36.94,37.03,79266.0,33.7136,33.8595,33.6953,33.7774,79266.0
2018-02-01 15:00:00,37.04,37.07,36.99,37.01,127389.0,33.7865,33.8139,33.7409,33.7592,127389.0
2018-02-01 15:30:00,37.02,37.1,36.95,37.07,364047.0,33.7683,33.8413,33.7044,33.8139,364047.0
2018-02-02 09:30:00,36.87,37.12,36.84,36.96,74067.0,33.6315,33.8595,33.6041,33.7136,74067.0
2018-02-02 10:00:00,36.95,37.1,36.87,37.1,30315.0,33.7044,33.8413,33.6315,33.8413,30315.0
2018-02-02 10:30:00,37.05,37.41,37.05,37.39,80091.0,33.7956,34.124,33.7956,34.1058,80091.0
2018-02-02 11:00:00,37.39,37.51,37.26,37.45,303110.0,34.1058,34.2152,33.9872,34.1605,303110.0
2018-02-02 11:30:00,37.46,37.51,37.23,37.35,203852.0,34.1696,34.2152,33.9598,34.0693,203852.0
2018-02-02 12:00:00,37.36,37.57,37.32,37.52,32217.0,34.0784,34.27,34.0419,34.2244,32217.0
2018-02-02 12:30:00,37.52,37.82,37.46,37.76,121685.0,34.2244,34.498,34.1696,34.4433,121685.0
2018-02-02 13:00:00,37.74,37.76,37.45,37.61,59186.0,34.425,34.4433,34.1605,34.3065,59186.0
2018-02-02 13:30:00,37.65,37.68,37.48,37.55,113181.0,34.3429,34.3703,34.1879,34.2517,113181.0
2018-02-02 14:00:00,37.54,37.6,37.45,37.45,75905.0,34.2426,34.2973,34.1605,34.1605,75905.0
2018-02-02 14:30:00,37.47,37.54,37.36,37.39,118358.0,34.1788,34.2426,34.0784,34.1058,118358.0
2018-02-02 15:00:00,37.39,37.52,37.29,37.43,99002.0,34.1058,34.2244,34.0146,34.1423,99002.0
2018-02-02 15:30:00,37.42,37.43,37.17,37.23,340388.0,34.1331,34.1423,33.9051,33.9598,340388.0
2018-02-05 09:30:00,37.05,37.18,36.8,37.13,123936.0,33.7956,33.9142,33.5676,33.8686,123936.0
2018-02-05 10:00:00,37.13,37.34,37.11,37.26,81760.0,33.8686,34.0602,33.8504,33.9872,81760.0
2018-02-05 10:30:00,37.26,37.44,37.25,37.33,52599.0,33.9872,34.1514,33.9781,34.0511,52599.0
2018-02-05 11:00:00,37.34,37.35,37.23,37.29,55159.0,34.0602,34.0693,33.9598,34.0146,55159.0
2018-02-05 11:30:00,37.29,37.39,37.26,37.34,33693.0,34.0146,34.1058,33.9872,34.0602,33693.0
2018-02-05 12:00:00,37.34,37.34,37.11,37.14,33252.0,34.0602,34.0602,33.8504,33.8777,33252.0
2018-02-05 12:30:00,37.15,37.19,37.06,37.06,30419.0,33.8869,33.9234,33.8048,33.8048,30419.0
2018-02-05 13:00:00,37.06,37.07,36.92,36.94,55926.0,33.8048,33.8139,33.6771,33.6953,55926.0
2018-02-05 13:30:00,36.95,37.07,36.86,37.02,43250.0,33.7044,33.8139,33.6223,33.7683,43250.0
2018-02-05 14:00:00,37.02,37.03,36.79,36.8,65721.0,33.7683,33.7774,33.5585,33.5676,65721.0
2018-02-05 14:30:00,36.8,36.87,36.51,36.54,129415.0,33.5676,33.6315,33.3031,33.3304,129415.0
2018-02-05 15:00:00,36.53,36.88,36.28,36.83,276536.0,33.3213,33.6406,33.0933,33.595,276536.0
2018-02-05 15:30:00,36.88,36.98,36.34,36.35,308732.0,33.6406,33.7318,33.148,33.1571,308732.0
2018-02-06 09:30:00,36.0,36.5,35.62,36.23,108725.0,32.8379,33.294,32.4913,33.0477,108725.0
2018-02-06 10:00:00,36.24,36.4,36.08,36.1,91675.0,33.0568,33.2027,32.9108,32.9291,91675.0
2018-02-06 10:30:00,36.09,36.26,35.98,36.08,63321.0,32.92,33.075,32.8196,32.9108,63321.0
2018-02-06 11:00:00,36.07,36.12,35.98,36.04,133359.0,32.9017,32.9473,32.8196,32.8744,133359.0
2018-02-06 11:30:00,36.04,36.05,35.8,35.8,65476.0,32.8744,32.8835,32.6554,32.6554,65476.0
2018-02-06 12:00:00,35.8,36.07,35.8,36.07,57064.0,32.6554,32.9017,32.6554,32.9017,57064.0
2018-02-06 12:30:00,36.07,36.15,35.86,35.95,84213.0,32.9017,32.9747,32.7102,32.7923,84213.0
2018-02-06 13:00:00,35.95,36.01,35.86,35.93,48287.0,32.7923,32.847,32.7102,32.774,48287.0
2018-02-06 13:30:00,35.93,35.94,35.78,35.78,58843.0,32.774,32.7831,32.6372,32.6372,58843.0
2018-02-06 14:00:00,35.78,35.92,35.77,35.87,56213.0,32.6372,32.7649,32.6281,32.7193,56213.0
2018-02-06 14:30:00,35.88,36.16,35.87,36.12,88595.0,32.7284,32.9838,32.7193,32.9473,88595.0
2018-02-06 15:00:00,36.13,36.28,36.0,36.09,126349.0,32.9565,33.0933,32.8379,32.92,126349.0
2018-02-06 15:30:00,36.08,36.17,35.95,36.12,360663.0,32.9108,32.9929,32.7923,32.9473,360663.0
2018-02-07 09:30:00,36.15,36.4,36.01,36.15,34021.0,32.9747,33.2027,32.847,32.9747,34021.0
2018-02-07 10:00:00,36.12,36.17,35.97,36.06,41145.0,32.9473,32.9929,32.8105,32.8926,41145.0
2018-02-07 10:30:00,36.06,36.22,36.05,36.19,68808.0,32.8926,33.0386,32.8835,33.0112,68808.0
2018-02-07 11:00:00,36.19,36.41,36.13,36.28,98097.0,33.0112,33.2119,32.9565,33.0933,98097.0
2018-02-07 11:30:00,36.25,36.39,36.2,36.35,72173.0,33.0659,33.1936,33.0203,33.1571,72173.0
2018-02-07 12:00:00,36.34,36.61,36.34,36.4,49832.0,33.148,33.3943,33.148,33.2027,49832.0
2018-02-07 12:30:00,36.4,36.4,36.26,36.26,46089.0,33.2027,33.2027,33.075,33.075,46089.0
2018-02-07 13:00:00,36.28,36.31,36.16,36.29,134320.0,33.0933,33.1206,32.9838,33.1024,134320.0
2018-02-07 13:30:00,36.28,36.4,36.27,36.37,35919.0,33.0933,33.2027,33.0842,33.1754,35919.0
2018-02-07 14:00:00,36.35,36.4,36.28,36.39,21046.0,33.1571,33.2027,33.0933,33.1936,21046.0
2018-02-07 14:30:00,36.39,36.44,36.27,36.29,42662.0,33.1936,33.2392,33.0842,33.1024,42662.0
2018-02-07 15:00:00,36.29,36.44,36.25,36.38,137106.0,33.1024,33.2392,33.0659,33.1845,137106.0
2018-02-07 15:30:00,36.38,36.42,36.25,36.32,153153.0,33.1845,33.221,33.0659,33.1298,153153.0
2018-02-08 09:30:00,36.45,36.63,36.05,36.21,41665.0,33.2484,33.4125,32.8835,33.0294,41665.0
2018-02-08 10:00:00,36.17,36.56,36.17,36.55,76989.0,32.9929,33.3487,32.9929,33.3396,76989.0
2018-02-08 10:30:00,36.53,36.76,36.53,36.69,51328.0,33.3213,33.5311,33.3213,33.4673,51328.0
2018-02-08 11:00:00,36.7,36.91,36.69,36.84,90908.0,33.4764,33.6679,33.4673,33.6041,90908.0
2018-02-08 11:30:00,36.84,37.08,36.79,37.06,75160.0,33.6041,33.823,33.5585,33.8048,75160.0
2018-02-08 12:00:00,37.06,37.09,36.78,36.99,151934.0,33.8048,33.8321,33.5494,33.7409,151934.0
2018-02-08 12:30:00,36.99,37.02,36.79,36.87,141882.0,33.7409,33.7683,33.5585,33.6315,141882.0
2018-02-08 13:00:00,36.86,36.96,36.82,36.91,56238.0,33.6223,33.7136,33.5859,33.6679,56238.0
2018-02-08 13:30:00,36.9,37.29,36.89,37.25,67104.0,33.6588,34.0146,33.6497,33.9781,67104.0
2018-02-08 14:00:00,37.25,37.42,37.2,37.42,107050.0,33.9781,34.1331,33.9325,34.1331,107050.0
2018-02-08 14:30:00,37.42,37.65,37.37,37.58,170273.0,34.1331,34.3429,34.0875,34.2791,170273.0
2018-02-08 15:00:00,37.59,37.61,37.41,37.52,113496.0,34.2882,34.3065,34.124,34.2244,113496.0
2018-02-08 15:30:00,37.52,37.55,37.06,37.06,249781.0,34.2244,34.2517,33.8048,33.8048,249781.0
2018-02-09 09:30:00,37.25,37.41,36.98,37.09,57037.0,33.9781,34.124,33.7318,33.8321,57037.0
2018-02-09 10:00:00,37.11,37.19,36.95,37.02,77035.0,33.8504,33.9234,33.7044,33.7683,77035.0
2018-02-09 10:30:00,36.98,37.22,36.98,37.1,67122.0,33.7318,33.9507,33.7318,33.8413,67122.0
2018-02-09 11:00:00,37.09,37.14,36.87,36.94,94150.0,33.8321,33.8777,33.6315,33.6953,94150.0
2018-02-09 11:30:00,36.92,36.98,36.66,36.69,128663.0,33.6771,33.7318,33.4399,33.4673,128663.0
2018-02-09 12:00:00,36.69,36.71,36.47,36.55,146357.0,33.4673,33.4855,33.2666,33.3396,146357.0
2018-02-09 12:30:00,36.53,36.62,36.41,36.6,110620.0,33.3213,33.4034,33.2119,33.3852,110620.0
2018-02-09 13:00:00,36.59,36.59,36.41,36.52,79259.0,33.3761,33.3761,33.2119,33.3122,79259.0
2018-02-09 13:30:00,36.51,36.94,36.46,36.77,131863.0,33.3031,33.6953,33.2575,33.5402,131863.0
2018-02-09 14:00:00,36.78,37.42,36.75,37.36,111010.0,33.5494,34.1331,33.522,34.0784,111010.0
2018-02-09 14:30:00,37.38,37.48,37.26,37.27,110007.0,34.0967,34.1879,33.9872,33.9963,110007.0
2018-02-09 15:00:00,37.26,37.35,37.12,37.28,161899.0,33.9872,34.0693,33.8595,34.0054,161899.0
2018-02-09 15:30:00,37.27,37.71,37.27,37.59,363803.0,33.9963,34.3977,33.9963,34.2882,363803.0
2018-02-12 09:30:00,37.84,38.45,37.82,38.12,133356.0,34.5163,35.0727,34.498,34.7717,133356.0
2018-02-12 10:00:00,38.11,38.17,37.85,38.02,215936.0,34.7625,34.8173,34.5254,34.6804,215936.0
2018-02-12 10:30:00,38.01,38.26,37.92,38.16,82778.0,34.6713,34.8994,34.5892,34.8081,82778.0
2018-02-12 11:00:00,38.15,38.19,38.07,38.15,66593.0,34.799,34.8355,34.7261,34.799,66593.0
2018-02-12 11:30:00,38.14,38.42,38.12,38.34,127615.0,34.7899,35.0453,34.7717,34.9723,127615.0
2018-02-12 12:00:00,38.32,38.52,38.29,38.35,32287.0,34.9541,35.1365,34.9267,34.9815,32287.0
2018-02-12 12:30:00,38.33,38.41,38.28,38.32,37241.0,34.9632,35.0362,34.9176,34.9541,37241.0
2018-02-12 13:00:00,38.34,38.37,38.3,38.34,57508.0,34.9723,34.9997,34.9359,34.9723,57508.0
2018-02-12 13:30:00,38.34,38.44,38.28,38.43,45471.0,34.9723,35.0636,34.9176,35.0544,45471.0
2018-02-12 14:00:00,38.43,38.46,38.33,38.38,44994.0,35.0544,35.0818,34.9632,35.0088,44994.0
2018-02-12 14:30:00,38.38,38.39,38.29,38.34,38905.0,35.0088,35.0179,34.9267,34.9723,38905.0
2018-02-12 15:00:00,38.34,38.63,38.33,38.53,79920.0,34.9723,35.2369,34.9632,35.1456,79920.0
2018-02-12 15:30:00,38.53,38.54,38.25,38.31,222026.0,35.1456,35.1548,34.8902,34.945,222026.0
2018-02-13 09:30:00,38.23,38.48,38.05,38.05,96510.0,34.872,35.1,34.7078,34.7078,96510.0
2018-02-13 10:00:00,38.06,38.11,37.79,37.88,88444.0,34.7169,34.7625,34.4706,34.5527,88444.0
2018-02-13 10:30:00,37.89,38.04,37.84,37.97,112005.0,34.5619,34.6987,34.5163,34.6348,112005.0
2018-02-13 11:00:00,37.94,37.98,37.84,37.85,102062.0,34.6075,34.644,34.5163,34.5254,102062.0
2018-02-13 11:30:00,37.84,38.13,37.73,38.09,114469.0,34.5163,34.7808,34.4159,34.7443,114469.0
2018-02-13 12:00:00,38.09,38.1,37.94,38.08,20287.0,34.7443,34.7534,34.6075,34.7352,20287.0
2018-02-13 12:30:00,38.09,38.12,38.02,38.04,63136.0,34.7443,34.7717,34.6804,34.6987,63136.0
2018-02-13 13:00:00,38.03,38.21,37.98,38.21,22532.0,34.6896,34.8538,34.644,34.8538,22532.0
2018-02-13 13:30:00,38.2,38.23,38.1,38.14,38786.0,34.8446,34.872,34.7534,34.7899,38786.0
2018-02-13 14:00:00,38.15,38.21,38.07,38.21,74000.0,34.799,34.8538,34.7261,34.8538,74000.0
2018-02-13 14:30:00,38.21,38.3,38.18,38.27,29860.0,34.8538,34.9359,34.8264,34.9085,29860.0
2018-02-13 15:00:00,38.27,38.27,38.14,38.16,40080.0,34.9085,34.9085,34.7899,34.8081,40080.0
2018-02-13 15:30:00,38.16,38.2,38.12,38.16,153166.0,34.8081,34.8446,34.7717,34.8081,153166.0
2018-02-14 09:30:00,38.13,38.34,38.12,38.29,102073.0,34.7808,34.9723,34.7717,34.9267,102073.0
2018-02-14 10:00:00,38.31,38.59,38.27,38.59,252333.0,34.945,35.2004,34.9085,35.2004,252333.0
2018-02-14 10:30:00,38.58,38.84,38.47,38.8,69484.0,35.1913,35.4284,35.0909,35.3919,69484.0
2018-02-14 11:00:00,38.8,38.85,38.56,38.62,98410.0,35.3919,35.4375,35.173,35.2277,98410.0
2018-02-14 11:30:00,38.63,38.69,38.45,38.57,78582.0,35.2369,35.2916,35.0727,35.1821,78582.0
2018-02-14 12:00:00,38.58,38.7,38.52,38.6,30702.0,35.1913,35.3007,35.1365,35.2095,30702.0
2018-02-14 12:30:00,38.6,38.67,38.56,38.67,29978.0,35.2095,35.2734,35.173,35.2734,29978.0
2018-02-14 13:00:00,38.67,38.86,38.63,38.84,65894.0,35.2734,35.4467,35.2369,35.4284,65894.0
2018-02-14 13:30:00,38.85,39.04,38.85,39.01,29973.0,35.4375,35.6109,35.4375,35.5835,29973.0
2018-02-14 14:00:00,39.02,39.11,39.02,39.02,46318.0,35.5926,35.6747,35.5926,35.5926,46318.0
2018-02-14 14:30:00,39.02,39.2,39.01,39.05,116318.0,35.5926,35.7568,35.5835,35.62,116318.0
2018-02-14 15:00:00,39.07,39.09,38.77,38.82,100142.0,35.6382,35.6565,35.3646,35.4102,100142.0
2018-02-14 15:30:00,38.82,38.92,38.76,38.86,201814.0,35.4102,35.5014,35.3554,35.4467,201814.0
2018-02-15 09:30:00,39.03,39.24,38.75,38.84,40093.0,35.6017,35.7933,35.3463,35.4284,40093.0
2018-02-15 10:00:00,38.86,38.91,38.45,38.58,29254.0,35.4467,35.4923,35.0727,35.1913,29254.0
2018-02-15 10:30:00,38.58,38.8,38.43,38.51,81343.0,35.1913,35.3919,35.0544,35.1274,81343.0
2018-02-15 11:00:00,38.49,38.83,38.49,38.83,38968.0,35.1092,35.4193,35.1092,35.4193,38968.0
2018-02-15 11:30:00,38.81,39.04,38.76,39.04,23095.0,35.4011,35.6109,35.3554,35.6109,23095.0
2018-02-15 12:00:00,39.05,39.25,39.01,39.15,41048.0,35.62,35.8024,35.5835,35.7112,41048.0
2018-02-15 12:30:00,39.15,39.2,39.14,39.18,13081.0,35.7112,35.7568,35.7021,35.7386,13081.0
2018-02-15 13:00:00,39.18,39.33,39.16,39.32,35817.0,35.7386,35.8754,35.7203,35.8663,35817.0
2018-02-15 13:30:00,39.33,39.35,39.25,39.29,32321.0,35.8754,35.8936,35.8024,35.8389,32321.0
2018-02-15 14:00:00,39.29,39.4,39.29,39.38,31820.0,35.8389,35.9392,35.8389,35.921,31820.0
2018-02-15 14:30:00,39.37,39.42,39.33,39.35,31439.0,35.9119,35.9575,35.8754,35.8936,31439.0
2018-02-15 15:00:00,39.35,39.42,39.22,39.22,78912.0,35.8936,35.9575,35.775,35.775,78912.0
2018-02-15 15:30:00,39.21,39.32,39.18,39.32,198514.0,35.7659,35.8663,35.7386,35.8663,198514.0
2018-02-16 09:30:00,39.38,39.73,39.3,39.6,59747.0,35.921,36.2402,35.848,36.1217,59747.0
2018-02-16 10:00:00,39.6,39.6,39.3,39.47,43638.0,36.1217,36.1217,35.848,36.0031,43638.0
2018-02-16 10:30:00,39.48,39.63,39.39,39.59,56987.0,36.0122,36.149,35.9301,36.1125,56987.0
2018-02-16 11:00:00,39.6,39.67,39.5,39.53,42760.0,36.1217,36.1855,36.0304,36.0578,42760.0
2018-02-16 11:30:00,39.51,39.74,39.5,39.72,35381.0,36.0396,36.2494,36.0304,36.2311,35381.0
2018-02-16 12:00:00,39.7,39.73,39.3,39.3,56894.0,36.2129,36.2402,35.848,35.848,56894.0
2018-02-16 12:30:00,39.3,39.43,39.12,39.26,55489.0,35.848,35.9666,35.6838,35.8115,55489.0
2018-02-16 13:00:00,39.28,39.32,39.02,39.02,52813.0,35.8298,35.8663,35.5926,35.5926,52813.0
2018-02-16 13:30:00,39.0,39.21,38.98,39.17,44283.0,35.5744,35.7659,35.5561,35.7294,44283.0
2018-02-16 14:00:00,39.15,39.3,39.11,39.14,50767.0,35.7112,35.848,35.6747,35.7021,50767.0
2018-02-16 14:30:00,39.13,39.35,39.12,39.35,54608.0,35.6929,35.8936,35.6838,35.8936,54608.0
2018-02-16 15:00:00,39.33,39.34,39.14,39.16,71764.0,35.8754,35.8845,35.7021,35.7203,71764.0
2018-02-16 15:30:00,39.16,39.2,39.01,39.05,201055.0,35.7203,35.7568,35.5835,35.62,201055.0
2018-02-20 09:30:00,39.5,39.94,39.5,39.78,135580.0,36.0304,36.4318,36.0304,36.2859,135580.0
2018-02-20 10:00:00,39.78,39.95,39.75,39.94,123318.0,36.2859,36.4409,36.2585,36.4318,123318.0
2018-02-20 10:30:00,39.94,40.01,39.63,39.8,135400.0,36.4318,36.4957,36.149,36.3041,135400.0
2018-02-20 11:00:00,39.8,40.0,39.78,39.92,114170.0,36.3041,36.4865,36.2859,36.4136,114170.0
2018-02-20 11:30:00,39.91,40.01,39.86,39.93,61166.0,36.4044,36.4957,36.3588,36.4227,61166.0
2018-02-20 12:00:00,39.93,40.05,39.92,40.0,80048.0,36.4227,36.5321,36.4136,36.4865,80048.0
2018-02-20 12:30:00,40.0,40.03,39.88,39.94,60183.0,36.4865,36.5139,36.3771,36.4318,60183.0
2018-02-20 13:00:00,39.94,39.97,39.7,39.8,103271.0,36.4318,36.4592,36.2129,36.3041,103271.0
2018-02-20 13:30:00,39.81,39.89,39.8,39.85,72843.0,36.3132,36.3862,36.3041,36.3497,72843.0
2018-02-20 14:00:00,39.85,39.88,39.75,39.85,143605.0,36.3497,36.3771,36.2585,36.3497,143605.0
2018-02-20 14:30:00,39.83,39.88,39.73,39.79,83300.0,36.3315,36.3771,36.2402,36.295,83300.0
2018-02-20 15:00:00,39.79,39.85,39.71,39.71,111399.0,36.295,36.3497,36.222,36.222,111399.0
2018-02-20 15:30:00,39.71,39.77,39.69,39.74,232615.0,36.222,36.2767,36.2038,36.2494,232615.0
2018-02-21 09:30:00,39.9,40.07,39.76,39.92,83752.0,36.3953,36.5504,36.2676,36.4136,83752.0
2018-02-21 10:00:00,39.91,39.93,39.73,39.89,103896.0,36.4044,36.4227,36.2402,36.3862,103896.0
2018-02-21 10:30:00,39.88,39.92,39.8,39.86,56315.0,36.3771,36.4136,36.3041,36.3588,56315.0
2018-02-21 11:00:00,39.86,40.0,39.81,39.95,37627.0,36.3588,36.4865,36.3132,36.4409,37627.0
2018-02-21 11:30:00,39.95,39.97,39.88,39.93,26841.0,36.4409,36.4592,36.3771,36.4227,26841.0
2018-02-21 12:00:00,39.92,39.96,39.78,39.85,161985.0,36.4136,36.45,36.2859,36.3497,161985.0
2018-02-21 12:30:00,39.86,39.96,39.8,39.95,78749.0,36.3588,36.45,36.3041,36.4409,78749.0
2018-02-21 13:00:00,39.95,39.95,39.82,39.85,38912.0,36.4409,36.4409,36.3223,36.3497,38912.0
2018-02-21 13:30:00,39.86,39.92,39.84,39.88,28312.0,36.3588,36.4136,36.3406,36.3771,28312.0
2018-02-21 14:00:00,39.88,39.98,39.83,39.84,37811.0,36.3771,36.4683,36.3315,36.3406,37811.0
2018-02-21 14:30:00,39.83,39.88,39.82,39.86,59460.0,36.3315,36.3771,36.3223,36.3588,59460.0
2018-02-21 15:00:00,39.86,39.87,39.73,39.87,105289.0,36.3588,36.3679,36.2402,36.3679,105289.0
2018-02-21 15:30:00,39.86,39.9,39.59,39.62,246338.0,36.3588,36.3953,36.1125,36.1399,246338.0
2018-02-22 09:30:00,39.8,40.08,39.64,40.08,66353.0,36.3041,36.5595,36.1582,36.5595,66353.0
2018-02-22 10:00:00,40.08,40.31,39.84,39.88,102484.0,36.5595,36.7693,36.3406,36.3771,102484.0
2018-02-22 10:30:00,39.89,39.97,39.79,39.97,76610.0,36.3862,36.4592,36.295,36.4592,76610.0
2018-02-22 11:00:00,39.93,40.05,39.86,39.9,87958.0,36.4227,36.5321,36.3588,36.3953,87958.0
2018-02-22 11:30:00,39.9,40.04,39.85,39.95,97303.0,36.3953,36.523,36.3497,36.4409,97303.0
2018-02-22 12:00:00,39.96,40.27,39.95,40.25,85344.0,36.45,36.7328,36.4409,36.7146,85344.0
2018-02-22 12:30:00,40.27,40.32,40.01,40.01,105732.0,36.7328,36.7784,36.4957,36.4957,105732.0
2018-02-22 13:00:00,40.0,40.03,39.86,39.98,74762.0,36.4865,36.5139,36.3588,36.4683,74762.0
2018-02-22 13:30:00,39.99,40.03,39.87,40.0,71618.0,36.4774,36.5139,36.3679,36.4865,71618.0
2018-02-22 14:00:00,40.01,40.14,39.92,40.06,84109.0,36.4957,36.6142,36.4136,36.5413,84109.0
2018-02-22 14:30:00,40.05,40.06,39.88,39.89,76902.0,36.5321,36.5413,36.3771,36.3862,76902.0
2018-02-22 15:00:00,39.88,39.97,39.8,39.9,222188.0,36.3771,36.4592,36.3041,36.3953,222188.0
2018-02-22 15:30:00,39.9,39.91,39.66,39.71,428037.0,36.3953,36.4044,36.1764,36.222,428037.0
2018-02-23 09:30:00,42.05,42.71,40.32,41.27,516087.0,38.3565,38.9585,36.7784,37.645,516087.0
2018-02-23 10:00:00,41.27,41.6,41.1,41.26,150112.0,37.645,37.946,37.4899,37.6359,150112.0
2018-02-23 10:30:00,41.28,42.04,41.17,42.01,404200.0,37.6541,38.3473,37.5538,38.32,404200.0
2018-02-23 11:00:00,42.01,42.01,41.74,41.93,208670.0,38.32,38.32,38.0737,38.247,208670.0
2018-02-23 11:30:00,41.94,42.02,41.68,41.98,87817.0,38.2561,38.3291,38.019,38.2926,87817.0
2018-02-23 12:00:00,41.98,42.64,41.93,42.57,251851.0,38.2926,38.8946,38.247,38.8308,251851.0
2018-02-23 12:30:00,42.59,42.6,42.34,42.34,138433.0,38.849,38.8582,38.621,38.621,138433.0
2018-02-23 13:00:00,42.34,42.37,41.98,42.23,120128.0,38.621,38.6484,38.2926,38.5207,120128.0
2018-02-23 13:30:00,42.25,42.31,42.08,42.15,221156.0,38.5389,38.5936,38.3838,38.4477,221156.0
2018-02-23 14:00:00,42.14,42.21,42.04,42.11,124512.0,38.4386,38.5024,38.3473,38.4112,124512.0
2018-02-23 14:30:00,42.11,42.36,42.11,42.26,167789.0,38.4112,38.6392,38.4112,38.548,167789.0
2018-02-23 15:00:00,42.25,42.44,42.19,42.3,195536.0,38.5389,38.7122,38.4842,38.5845,195536.0
2018-02-23 15:30:00,42.31,42.65,42.24,42.26,734966.0,38.5936,38.9038,38.5298,38.548,734966.0
2018-02-26 09:30:00,42.48,43.39,42.47,43.13,209805.0,38.7487,39.5788,38.7396,39.3416,209805.0
2018-02-26 10:00:00,43.12,43.29,43.0,43.23,222766.0,39.3325,39.4875,39.223,39.4328,222766.0
2018-02-26 10:30:00,43.25,43.33,43.02,43.2,137252.0,39.4511,39.524,39.2413,39.4055,137252.0
2018-02-26 11:00:00,43.21,43.45,43.1,43.45,157439.0,39.4146,39.6335,39.3142,39.6335,157439.0
2018-02-26 11:30:00,43.43,43.57,43.11,43.21,177822.0,39.6152,39.743,39.3234,39.4146,177822.0
2018-02-26 12:00:00,43.19,43.44,42.93,43.26,170482.0,39.3963,39.6244,39.1592,39.4602,170482.0
2018-02-26 12:30:00,43.29,43.44,43.24,43.39,123525.0,39.4875,39.6244,39.4419,39.5788,123525.0
2018-02-26 13:00:00,43.4,43.41,43.02,43.26,327540.0,39.5879,39.597,39.2413,39.4602,327540.0
2018-02-26 13:30:00,43.25,43.33,43.13,43.2,71434.0,39.4511,39.524,39.3416,39.4055,71434.0
2018-02-26 14:00:00,43.22,43.46,43.17,43.36,88325.0,39.4237,39.6426,39.3781,39.5514,88325.0
2018-02-26 14:30:00,43.37,43.41,43.2,43.27,154149.0,39.5605,39.597,39.4055,39.4693,154149.0
2018-02-26 15:00:00,43.27,43.35,43.15,43.24,224583.0,39.4693,39.5423,39.3598,39.4419,224583.0
2018-02-26 15:30:00,43.24,43.38,43.2,43.29,340496.0,39.4419,39.5696,39.4055,39.4875,340496.0
2018-02-27 09:30:00,43.28,43.96,43.28,43.96,168033.0,39.4784,40.0987,39.4784,40.0987,168033.0
2018-02-27 10:00:00,43.93,44.01,43.54,43.76,201724.0,40.0713,40.1443,39.7156,39.9163,201724.0
2018-02-27 10:30:00,43.75,43.84,43.31,43.47,288030.0,39.9071,39.9892,39.5058,39.6517,288030.0
2018-02-27 11:00:00,43.47,43.54,43.43,43.5,289062.0,39.6517,39.7156,39.6152,39.6791,289062.0
2018-02-27 11:30:00,43.49,43.6,43.47,43.59,105525.0,39.67,39.7703,39.6517,39.7612,105525.0
2018-02-27 12:00:00,43.59,43.68,43.49,43.52,119784.0,39.7612,39.8433,39.67,39.6973,119784.0
2018-02-27 12:30:00,43.53,43.59,43.45,43.56,200166.0,39.7065,39.7612,39.6335,39.7338,200166.0
2018-02-27 13:00:00,43.55,43.59,43.47,43.53,89325.0,39.7247,39.7612,39.6517,39.7065,89325.0
2018-02-27 13:30:00,43.54,43.57,43.4,43.48,159578.0,39.7156,39.743,39.5879,39.6609,159578.0
2018-02-27 14:00:00,43.48,43.49,43.29,43.45,185331.0,39.6609,39.67,39.4875,39.6335,185331.0
2018-02-27 14:30:00,43.45,43.5,43.36,43.37,138949.0,39.6335,39.6791,39.5514,39.5605,138949.0
2018-02-27 15:00:00,43.36,43.39,43.2,43.3,206633.0,39.5514,39.5788,39.4055,39.4967,206633.0
2018-02-27 15:30:00,43.31,43.4,43.25,43.32,362831.0,39.5058,39.5879,39.4511,39.5149,362831.0
2018-02-28 09:30:00,43.43,43.97,43.17,43.9,134969.0,39.6152,40.1078,39.3781,40.044,134969.0
2018-02-28 10:00:00,43.9,43.91,43.37,43.65,84558.0,40.044,40.0531,39.5605,39.8159,84558.0
2018-02-28 10:30:00,43.66,43.74,43.39,43.43,51888.0,39.825,39.898,39.5788,39.6152,51888.0
2018-02-28 11:00:00,43.43,43.45,43.2,43.23,65859.0,39.6152,39.6335,39.4055,39.4328,65859.0
2018-02-28 11:30:00,43.25,43.32,43.13,43.32,46369.0,39.4511,39.5149,39.3416,39.5149,46369.0
2018-02-28 12:00:00,43.29,43.43,43.27,43.36,24288.0,39.4875,39.6152,39.4693,39.5514,24288.0
2018-02-28 12:30:00,43.34,43.74,43.34,43.67,95642.0,39.5332,39.898,39.5332,39.8342,95642.0
2018-02-28 13:00:00,43.66,43.79,43.61,43.64,97369.0,39.825,39.9436,39.7794,39.8068,97369.0
2018-02-28 13:30:00,43.63,43.8,43.55,43.76,171352.0,39.7977,39.9528,39.7247,39.9163,171352.0
2018-02-28 14:00:00,43.76,43.93,43.45,43.45,131489.0,39.9163,40.0713,39.6335,39.6335,131489.0
2018-02-28 14:30:00,43.46,43.58,43.14,43.14,192152.0,39.6426,39.7521,39.3507,39.3507,192152.0
2018-02-28 15:00:00,43.14,43.22,42.87,42.89,219077.0,39.3507,39.4237,39.1044,39.1227,219077.0
2018-02-28 15:30:00,42.9,42.91,42.45,42.56,540790.0,39.1318,39.1409,38.7213,38.8217,540790.0
2018-03-01 09:30:00,42.73,42.78,42.14,42.21,91784.0,38.9767,39.0223,38.4386,38.5024,91784.0
2018-03-01 10:00:00,42.2,42.33,42.08,42.31,159436.0,38.4933,38.6119,38.3838,38.5936,159436.0
2018-03-01 10:30:00,42.3,42.64,41.81,41.85,154562.0,38.5845,38.8946,38.1375,38.174,154562.0
2018-03-01 11:00:00,41.85,41.87,41.68,41.72,180841.0,38.174,38.1923,38.019,38.0555,180841.0
2018-03-01 11:30:00,41.73,41.96,41.67,41.67,177896.0,38.0646,38.2744,38.0098,38.0098,177896.0
2018-03-01 12:00:00,41.7,41.9,41.6,41.66,175740.0,38.0372,38.2196,37.946,38.0007,175740.0
2018-03-01 12:30:00,41.67,41.67,41.24,41.38,172037.0,38.0098,38.0098,37.6176,37.7453,172037.0
2018-03-01 13:00:00,41.39,41.43,41.08,41.27,110402.0,37.7544,37.7909,37.4717,37.645,110402.0
2018-03-01 13:30:00,41.3,41.39,41.21,41.3,104240.0,37.6723,37.7544,37.5902,37.6723,104240.0
2018-03-01 14:00:00,41.3,41.38,41.04,41.31,169329.0,37.6723,37.7453,37.4352,37.6815,169329.0
2018-03-01 14:30:00,41.32,41.44,41.11,41.14,175528.0,37.6906,37.8,37.499,37.5264,175528.0
2018-03-01 15:00:00,41.14,41.32,40.98,41.01,229718.0,37.5264,37.6906,37.3804,37.4078,229718.0
2018-03-01 15:30:00,41.01,41.07,40.79,40.89,654528.0,37.4078,37.4625,37.2071,37.2984,654528.0
2018-03-02 09:30:00,40.72,41.01,40.56,40.97,117416.0,37.1433,37.4078,36.9973,37.3713,117416.0
2018-03-02 10:00:00,41.02,41.02,40.73,40.87,111128.0,37.4169,37.4169,37.1524,37.2801,111128.0
2018-03-02 10:30:00,40.89,41.48,40.77,41.4,460310.0,37.2984,37.8365,37.1889,37.7636,460310.0
2018-03-02 11:00:00,41.4,41.53,41.24,41.41,152133.0,37.7636,37.8821,37.6176,37.7727,152133.0
2018-03-02 11:30:00,41.45,41.54,41.24,41.49,79796.0,37.8092,37.8913,37.6176,37.8457,79796.0
2018-03-02 12:00:00,41.49,41.52,41.31,41.45,62049.0,37.8457,37.873,37.6815,37.8092,62049.0
2018-03-02 12:30:00,41.45,41.57,41.38,41.54,45231.0,37.8092,37.9186,37.7453,37.8913,45231.0
2018-03-02 13:00:00,41.55,41.72,41.52,41.64,72022.0,37.9004,38.0555,37.873,37.9825,72022.0
2018-03-02 13:30:00,41.63,41.85,41.55,41.74,131891.0,37.9734,38.174,37.9004,38.0737,131891.0
2018-03-02 14:00:00,41.75,41.77,41.43,41.46,74415.0,38.0828,38.1011,37.7909,37.8183,74415.0
2018-03-02 14:30:00,41.49,41.63,41.48,41.53,73912.0,37.8457,37.9734,37.8365,37.8821,73912.0
2018-03-02 15:00:00,41.52,41.64,41.46,41.58,116062.0,37.873,37.9825,37.8183,37.9277,116062.0
2018-03-02 15:30:00,41.59,41.93,41.59,41.83,293417.0,37.9369,38.247,37.9369,38.1558,293417.0
2018-03-05 09:30:00,41.67,41.81,41.25,41.4,84246.0,38.0098,38.1375,37.6267,37.7636,84246.0
2018-03-05 10:00:00,41.4,41.56,41.06,41.22,131009.0,37.7636,37.9095,37.4534,37.5994,131009.0
2018-03-05 10:30:00,41.22,41.62,41.21,41.58,121424.0,37.5994,37.9642,37.5902,37.9277,121424.0
2018-03-05 11:00:00,41.59,41.97,41.56,41.8,82451.0,37.9369,38.2835,37.9095,38.1284,82451.0
2018-03-05 11:30:00,41.8,42.08,41.8,41.91,88065.0,38.1284,38.3838,38.1284,38.2288,88065.0
2018-03-05 12:00:00,41.91,42.03,41.78,41.78,68802.0,38.2288,38.3382,38.1102,38.1102,68802.0
2018-03-05 12:30:00,41.77,41.89,41.76,41.8,38875.0,38.1011,38.2105,38.0919,38.1284,38875.0
2018-03-05 13:00:00,41.81,42.0,41.81,41.83,66918.0,38.1375,38.3109,38.1375,38.1558,66918.0
2018-03-05 13:30:00,41.82,41.89,41.79,41.86,43104.0,38.1467,38.2105,38.1193,38.1832,43104.0
2018-03-05 14:00:00,41.87,42.07,41.86,41.93,122411.0,38.1923,38.3747,38.1832,38.247,122411.0
2018-03-05 14:30:00,41.94,41.98,41.85,41.94,55457.0,38.2561,38.2926,38.174,38.2561,55457.0
2018-03-05 15:00:00,41.94,42.04,41.92,41.96,76067.0,38.2561,38.3473,38.2379,38.2744,76067.0
2018-03-05 15:30:00,41.96,42.02,41.86,41.89,187705.0,38.2744,38.3291,38.1832,38.2105,187705.0
2018-03-06 09:30:00,41.99,42.08,41.66,41.94,183345.0,38.3017,38.3838,38.0007,38.2561,183345.0
2018-03-06 10:00:00,41.94,42.3,41.9,42.1,123527.0,38.2561,38.5845,38.2196,38.4021,123527.0
2018-03-06 10:30:00,42.14,42.21,41.7,41.7,83839.0,38.4386,38.5024,38.0372,38.0372,83839.0
2018-03-06 11:00:00,41.73,41.86,41.48,41.54,79525.0,38.0646,38.1832,37.8365,37.8913,79525.0
2018-03-06 11:30:00,41.54,41.9,41.54,41.83,30835.0,37.8913,38.2196,37.8913,38.1558,30835.0
2018-03-06 12:00:00,41.84,42.07,41.84,41.91,22577.0,38.1649,38.3747,38.1649,38.2288,22577.0
2018-03-06 12:30:00,41.91,42.09,41.9,42.0,28661.0,38.2288,38.393,38.2196,38.3109,28661.0
2018-03-06 13:00:00,42.03,42.04,41.91,41.96,29183.0,38.3382,38.3473,38.2288,38.2744,29183.0
2018-03-06 13:30:00,41.98,42.03,41.7,41.92,90103.0,38.2926,38.3382,38.0372,38.2379,90103.0
2018-03-06 14:00:00,41.93,42.07,41.93,42.03,39580.0,38.247,38.3747,38.247,38.3382,39580.0
2018-03-06 14:30:00,42.03,42.09,41.97,41.98,45582.0,38.3382,38.393,38.2835,38.2926,45582.0
2018-03-06 15:00:00,41.98,42.04,41.87,41.97,62613.0,38.2926,38.3473,38.1923,38.2835,62613.0
2018-03-06 15:30:00,41.97,42.02,41.88,41.96,177905.0,38.2835,38.3291,38.2014,38.2744,177905.0
2018-03-07 09:30:00,41.47,41.98,41.47,41.98,46701.0,38.1183,38.5871,38.1183,38.5871,46701.0
2018-03-07 10:00:00,41.99,42.06,41.85,41.91,43131.0,38.5963,38.6606,38.4676,38.5228,43131.0
2018-03-07 10:30:00,41.91,42.04,41.79,42.0,50976.0,38.5228,38.6423,38.4125,38.6055,50976.0
2018-03-07 11:00:00,42.0,42.02,41.8,41.84,34626.0,38.6055,38.6239,38.4216,38.4584,34626.0
2018-03-07 11:30:00,41.83,41.88,41.72,41.72,24943.0,38.4492,38.4952,38.3481,38.3481,24943.0
2018-03-07 12:00:00,41.71,41.74,41.56,41.58,32210.0,38.3389,38.3665,38.201,38.2194,32210.0
2018-03-07 12:30:00,41.58,41.61,41.47,41.49,31477.0,38.2194,38.247,38.1183,38.1367,31477.0
2018-03-07 13:00:00,41.48,41.58,41.41,41.58,27874.0,38.1275,38.2194,38.0632,38.2194,27874.0
2018-03-07 13:30:00,41.58,41.62,41.49,41.54,29934.0,38.2194,38.2562,38.1367,38.1827,29934.0
2018-03-07 14:00:00,41.54,41.62,41.51,41.54,32257.0,38.1827,38.2562,38.1551,38.1827,32257.0
2018-03-07 14:30:00,41.54,41.57,41.47,41.54,38429.0,38.1827,38.2102,38.1183,38.1827,38429.0
2018-03-07 15:00:00,41.54,41.74,41.54,41.73,55299.0,38.1827,38.3665,38.1827,38.3573,55299.0
2018-03-07 15:30:00,41.73,41.8,41.56,41.62,179459.0,38.3573,38.4216,38.201,38.2562,179459.0
2018-03-08 09:30:00,41.66,41.8,41.59,41.73,31157.0,38.293,38.4216,38.2286,38.3573,31157.0
2018-03-08 10:00:00,41.72,41.75,41.4,41.53,26190.0,38.3481,38.3757,38.054,38.1735,26190.0
2018-03-08 10:30:00,41.51,41.51,41.33,41.39,25156.0,38.1551,38.1551,37.9896,38.0448,25156.0
2018-03-08 11:00:00,41.39,41.55,41.38,41.43,24750.0,38.0448,38.1919,38.0356,38.0816,24750.0
2018-03-08 11:30:00,41.44,41.48,41.19,41.22,35166.0,38.0907,38.1275,37.861,37.8885,35166.0
2018-03-08 12:00:00,41.2,41.23,40.96,41.09,107312.0,37.8701,37.8977,37.6495,37.769,107312.0
2018-03-08 12:30:00,41.11,41.26,41.05,41.08,95132.0,37.7874,37.9253,37.7323,37.7598,95132.0
2018-03-08 13:00:00,41.08,41.09,40.84,40.85,71079.0,37.7598,37.769,37.5392,37.5484,71079.0
2018-03-08 13:30:00,40.85,40.9,40.72,40.86,60028.0,37.5484,37.5944,37.4289,37.5576,60028.0
2018-03-08 14:00:00,40.86,40.91,40.75,40.87,63056.0,37.5576,37.6036,37.4565,37.5668,63056.0
2018-03-08 14:30:00,40.87,40.89,40.74,40.86,115980.0,37.5668,37.5852,37.4473,37.5576,115980.0
2018-03-08 15:00:00,40.87,41.08,40.81,40.91,210641.0,37.5668,37.7598,37.5117,37.6036,210641.0
2018-03-08 15:30:00,40.92,40.97,40.74,40.8,306661.0,37.6128,37.6587,37.4473,37.5025,306661.0
2018-03-09 09:30:00,40.92,41.28,40.78,41.2,112821.0,37.6128,37.9437,37.4841,37.8701,112821.0
2018-03-09 10:00:00,41.21,41.21,40.99,41.12,70173.0,37.8793,37.8793,37.6771,37.7966,70173.0
2018-03-09 10:30:00,41.13,41.32,41.08,41.22,46177.0,37.8058,37.9804,37.7598,37.8885,46177.0
2018-03-09 11:00:00,41.23,41.51,41.23,41.44,36870.0,37.8977,38.1551,37.8977,38.0907,36870.0
2018-03-09 11:30:00,41.42,41.48,41.19,41.4,32131.0,38.0724,38.1275,37.861,38.054,32131.0
2018-03-09 12:00:00,41.38,41.48,41.32,41.43,32582.0,38.0356,38.1275,37.9804,38.0816,32582.0
2018-03-09 12:30:00,41.45,41.53,41.28,41.29,66774.0,38.0999,38.1735,37.9437,37.9529,66774.0
2018-03-09 13:00:00,41.29,41.35,41.27,41.28,42014.0,37.9529,38.008,37.9345,37.9437,42014.0
2018-03-09 13:30:00,41.28,41.32,41.18,41.19,32364.0,37.9437,37.9804,37.8518,37.861,32364.0
2018-03-09 14:00:00,41.18,41.43,41.18,41.34,78853.0,37.8518,38.0816,37.8518,37.9988,78853.0
2018-03-09 14:30:00,41.34,41.48,41.3,41.46,45897.0,37.9988,38.1275,37.9621,38.1091,45897.0
2018-03-09 15:00:00,41.46,41.46,41.36,41.4,86944.0,38.1091,38.1091,38.0172,38.054,86944.0
2018-03-09 15:30:00,41.41,41.47,41.34,41.39,188034.0,38.0632,38.1183,37.9988,38.0448,188034.0
2018-03-12 09:30:00,41.35,41.65,41.11,41.2,72856.0,38.008,38.2838,37.7874,37.8701,72856.0
2018-03-12 10:00:00,41.19,41.51,41.15,41.4,58147.0,37.861,38.1551,37.8242,38.054,58147.0
2018-03-12 10:30:00,41.4,41.48,41.32,41.36,47410.0,38.054,38.1275,37.9804,38.0172,47410.0
2018-03-12 11:00:00,41.35,41.47,41.28,41.43,35114.0,38.008,38.1183,37.9437,38.0816,35114.0
2018-03-12 11:30:00,41.42,41.5,41.41,41.42,35766.0,38.0724,38.1459,38.0632,38.0724,35766.0
2018-03-12 12:00:00,41.42,41.6,41.42,41.59,41899.0,38.0724,38.2378,38.0724,38.2286,41899.0
2018-03-12 12:30:00,41.59,41.78,41.59,41.67,46216.0,38.2286,38.4033,38.2286,38.3022,46216.0
2018-03-12 13:00:00,41.65,41.68,41.5,41.56,35845.0,38.2838,38.3113,38.1459,38.201,35845.0
2018-03-12 13:30:00,41.55,41.7,41.46,41.52,50863.0,38.1919,38.3297,38.1091,38.1643,50863.0
2018-03-12 14:00:00,41.52,41.57,41.34,41.39,62897.0,38.1643,38.2102,37.9988,38.0448,62897.0
2018-03-12 14:30:00,41.39,41.46,41.37,41.4,41022.0,38.0448,38.1091,38.0264,38.054,41022.0
2018-03-12 15:00:00,41.39,41.44,41.33,41.39,58628.0,38.0448,38.0907,37.9896,38.0448,58628.0
2018-03-12 15:30:00,41.39,41.44,41.32,41.39,210394.0,38.0448,38.0907,37.9804,38.0448,210394.0
2018-03-13 09:30:00,41.4,41.66,41.34,41.45,32905.0,38.054,38.293,37.9988,38.0999,32905.0
2018-03-13 10:00:00,41.39,41.59,41.35,41.35,49198.0,38.0448,38.2286,38.008,38.008,49198.0
2018-03-13 10:30:00,41.35,41.39,41.17,41.18,35314.0,38.008,38.0448,37.8426,37.8518,35314.0
2018-03-13 11:00:00,41.2,41.2,40.91,41.05,47881.0,37.8701,37.8701,37.6036,37.7323,47881.0
2018-03-13 11:30:00,41.05,41.07,40.99,40.99,50756.0,37.7323,37.7506,37.6771,37.6771,50756.0
2018-03-13 12:00:00,41.0,41.04,40.86,40.9,35659.0,37.6863,37.7231,37.5576,37.5944,35659.0
2018-03-13 12:30:00,40.9,40.92,40.78,40.9,118182.0,37.5944,37.6128,37.4841,37.5944,118182.0
2018-03-13 13:00:00,40.89,40.9,40.74,40.84,104695.0,37.5852,37.5944,37.4473,37.5392,104695.0
2018-03-13 13:30:00,40.82,40.85,40.58,40.65,39309.0,37.5209,37.5484,37.3003,37.3646,39309.0
2018-03-13 14:00:00,40.65,40.72,40.48,40.49,69039.0,37.3646,37.4289,37.2083,37.2175,69039.0
2018-03-13 14:30:00,40.49,40.74,40.47,40.73,62661.0,37.2175,37.4473,37.1991,37.4381,62661.0
2018-03-13 15:00:00,40.72,40.76,40.61,40.66,60867.0,37.4289,37.4657,37.3278,37.3738,60867.0
2018-03-13 15:30:00,40.66,40.72,40.4,40.6,313151.0,37.3738,37.4289,37.1348,37.3186,313151.0
2018-03-14 09:30:00,40.7,40.96,40.22,40.38,55941.0,37.4106,37.6495,36.9693,37.1164,55941.0
2018-03-14 10:00:00,40.4,40.44,40.17,40.27,36629.0,37.1348,37.1716,36.9234,37.0153,36629.0
2018-03-14 10:30:00,40.28,40.35,40.13,40.32,27819.0,37.0245,37.0888,36.8866,37.0613,27819.0
2018-03-14 11:00:00,40.34,40.46,40.34,40.41,26602.0,37.0796,37.19,37.0796,37.144,26602.0
2018-03-14 11:30:00,40.41,40.47,40.16,40.26,42325.0,37.144,37.1991,36.9142,37.0061,42325.0
2018-03-14 12:00:00,40.28,40.51,40.23,40.48,25543.0,37.0245,37.2359,36.9785,37.2083,25543.0
2018-03-14 12:30:00,40.48,40.56,40.39,40.45,29295.0,37.2083,37.2819,37.1256,37.1808,29295.0
2018-03-14 13:00:00,40.47,40.47,40.33,40.41,18931.0,37.1991,37.1991,37.0705,37.144,18931.0
2018-03-14 13:30:00,40.39,40.57,40.39,40.56,30889.0,37.1256,37.2911,37.1256,37.2819,30889.0
2018-03-14 14:00:00,40.57,40.57,40.36,40.42,24449.0,37.2911,37.2911,37.098,37.1532,24449.0
2018-03-14 14:30:00,40.41,40.45,40.27,40.36,30285.0,37.144,37.1808,37.0153,37.098,30285.0
2018-03-14 15:00:00,40.35,40.56,40.35,40.47,57137.0,37.0888,37.2819,37.0888,37.1991,57137.0
2018-03-14 15:30:00,40.46,40.53,40.45,40.48,181278.0,37.19,37.2543,37.1808,37.2083,181278.0
2018-03-15 09:30:00,40.42,40.5,40.02,40.05,35402.0,37.1532,37.2267,36.7855,36.8131,35402.0
2018-03-15 10:00:00,40.05,40.06,39.59,39.59,84139.0,36.8131,36.8223,36.3903,36.3903,84139.0
2018-03-15 10:30:00,39.62,39.66,39.3,39.39,77824.0,36.4178,36.4546,36.1237,36.2064,77824.0
2018-03-15 11:00:00,39.37,39.89,39.34,39.85,114734.0,36.188,36.666,36.1605,36.6293,114734.0
2018-03-15 11:30:00,39.86,39.87,39.68,39.77,45776.0,36.6384,36.6476,36.473,36.5557,45776.0
2018-03-15 12:00:00,39.76,39.77,39.7,39.76,36929.0,36.5465,36.5557,36.4914,36.5465,36929.0
2018-03-15 12:30:00,39.76,39.86,39.72,39.84,30453.0,36.5465,36.6384,36.5098,36.6201,30453.0
2018-03-15 13:00:00,39.83,39.94,39.81,39.82,28301.0,36.6109,36.712,36.5925,36.6017,28301.0
2018-03-15 13:30:00,39.82,39.93,39.74,39.74,40442.0,36.6017,36.7028,36.5281,36.5281,40442.0
2018-03-15 14:00:00,39.73,39.84,39.69,39.71,53827.0,36.5189,36.6201,36.4822,36.5006,53827.0
2018-03-15 14:30:00,39.71,39.84,39.69,39.83,48544.0,36.5006,36.6201,36.4822,36.6109,48544.0
2018-03-15 15:00:00,39.82,39.82,39.68,39.75,60338.0,36.6017,36.6017,36.473,36.5373,60338.0
2018-03-15 15:30:00,39.75,39.75,39.5,39.51,228673.0,36.5373,36.5373,36.3075,36.3167,228673.0
2018-03-16 09:30:00,39.46,39.66,39.4,39.45,190488.0,36.2708,36.4546,36.2156,36.2616,190488.0
2018-03-16 10:00:00,39.44,39.53,39.23,39.29,37527.0,36.2524,36.3351,36.0594,36.1145,37527.0
2018-03-16 10:30:00,39.3,39.45,39.3,39.44,33737.0,36.1237,36.2616,36.1237,36.2524,33737.0
2018-03-16 11:00:00,39.44,39.44,39.24,39.27,47567.0,36.2524,36.2524,36.0686,36.0961,47567.0
2018-03-16 11:30:00,39.3,39.37,39.22,39.25,41134.0,36.1237,36.188,36.0502,36.0777,41134.0
2018-03-16 12:00:00,39.26,39.34,39.22,39.32,36775.0,36.0869,36.1605,36.0502,36.1421,36775.0
2018-03-16 12:30:00,39.3,39.33,39.21,39.29,32471.0,36.1237,36.1513,36.041,36.1145,32471.0
2018-03-16 13:00:00,39.3,39.3,39.13,39.14,44583.0,36.1237,36.1237,35.9674,35.9766,44583.0
2018-03-16 13:30:00,39.16,39.22,39.13,39.14,26167.0,35.995,36.0502,35.9674,35.9766,26167.0
2018-03-16 14:00:00,39.14,39.15,39.04,39.05,44182.0,35.9766,35.9858,35.8847,35.8939,44182.0
2018-03-16 14:30:00,39.04,39.15,39.02,39.13,76143.0,35.8847,35.9858,35.8663,35.9674,76143.0
2018-03-16 15:00:00,39.14,39.2,39.02,39.09,62915.0,35.9766,36.0318,35.8663,35.9307,62915.0
2018-03-16 15:30:00,39.09,39.27,39.08,39.1,249562.0,35.9307,36.0961,35.9215,35.9399,249562.0
2018-03-19 09:30:00,39.01,39.26,38.84,39.01,41084.0,35.8571,36.0869,35.7009,35.8571,41084.0
2018-03-19 10:00:00,39.04,39.06,38.71,38.82,45093.0,35.8847,35.9031,35.5814,35.6825,45093.0
2018-03-19 10:30:00,38.88,38.95,38.82,38.93,25016.0,35.7376,35.802,35.6825,35.7836,25016.0
2018-03-19 11:00:00,38.93,38.95,38.84,38.9,19030.0,35.7836,35.802,35.7009,35.756,19030.0
2018-03-19 11:30:00,38.9,38.9,38.82,38.84,22042.0,35.756,35.756,35.6825,35.7009,22042.0
2018-03-19 12:00:00,38.85,39.07,38.85,39.07,21914.0,35.7101,35.9123,35.7101,35.9123,21914.0
2018-03-19 12:30:00,39.07,39.07,38.85,39.02,36772.0,35.9123,35.9123,35.7101,35.8663,36772.0
2018-03-19 13:00:00,39.0,39.02,38.75,38.76,35836.0,35.8479,35.8663,35.6182,35.6273,35836.0
2018-03-19 13:30:00,38.78,38.96,38.77,38.91,24534.0,35.6457,35.8112,35.6365,35.7652,24534.0
2018-03-19 14:00:00,38.91,38.96,38.66,38.7,60727.0,35.7652,35.8112,35.5354,35.5722,60727.0
2018-03-19 14:30:00,38.7,38.87,38.53,38.86,98984.0,35.5722,35.7285,35.4159,35.7193,98984.0
2018-03-19 15:00:00,38.85,38.85,38.64,38.66,70129.0,35.7101,35.7101,35.517,35.5354,70129.0
2018-03-19 15:30:00,38.65,38.82,38.63,38.72,237664.0,35.5262,35.6825,35.5079,35.5906,237664.0
2018-03-20 09:30:00,38.86,39.32,38.82,39.26,65431.0,35.7193,36.1421,35.6825,36.0869,65431.0
2018-03-20 10:00:00,39.28,39.56,39.2,39.5,83814.0,36.1053,36.3627,36.0318,36.3075,83814.0
2018-03-20 10:30:00,39.48,39.58,39.26,39.4,131064.0,36.2892,36.3811,36.0869,36.2156,131064.0
2018-03-20 11:00:00,39.38,39.38,39.22,39.27,53155.0,36.1972,36.1972,36.0502,36.0961,53155.0
2018-03-20 11:30:00,39.27,39.44,39.27,39.34,75793.0,36.0961,36.2524,36.0961,36.1605,75793.0
2018-03-20 12:00:00,39.35,39.38,39.05,39.09,45043.0,36.1697,36.1972,35.8939,35.9307,45043.0
2018-03-20 12:30:00,39.09,39.13,39.01,39.07,34542.0,35.9307,35.9674,35.8571,35.9123,34542.0
2018-03-20 13:00:00,39.06,39.16,38.98,39.01,38566.0,35.9031,35.995,35.8296,35.8571,38566.0
2018-03-20 13:30:00,39.01,39.18,38.97,39.05,63594.0,35.8571,36.0134,35.8204,35.8939,63594.0
2018-03-20 14:00:00,39.05,39.18,39.02,39.18,38071.0,35.8939,36.0134,35.8663,36.0134,38071.0
2018-03-20 14:30:00,39.18,39.23,39.13,39.2,49209.0,36.0134,36.0594,35.9674,36.0318,49209.0
2018-03-20 15:00:00,39.19,39.23,39.13,39.15,54854.0,36.0226,36.0594,35.9674,35.9858,54854.0
2018-03-20 15:30:00,39.14,39.21,39.07,39.16,200060.0,35.9766,36.041,35.9123,35.995,200060.0
2018-03-21 09:30:00,39.04,39.69,38.91,39.61,82908.0,35.8847,36.4822,35.7652,36.4086,82908.0
2018-03-21 10:00:00,39.59,39.77,39.45,39.63,61362.0,36.3903,36.5557,36.2616,36.427,61362.0
2018-03-21 10:30:00,39.65,39.88,39.61,39.85,52742.0,36.4454,36.6568,36.4086,36.6293,52742.0
2018-03-21 11:00:00,39.85,39.87,39.69,39.74,46339.0,36.6293,36.6476,36.4822,36.5281,46339.0
2018-03-21 11:30:00,39.77,39.78,39.56,39.56,42562.0,36.5557,36.5649,36.3627,36.3627,42562.0
2018-03-21 12:00:00,39.56,39.58,39.41,39.41,21587.0,36.3627,36.3811,36.2248,36.2248,21587.0
2018-03-21 12:30:00,39.39,39.42,39.29,39.33,14985.0,36.2064,36.234,36.1145,36.1513,14985.0
2018-03-21 13:00:00,39.32,39.32,39.16,39.21,22583.0,36.1421,36.1421,35.995,36.041,22583.0
2018-03-21 13:30:00,39.22,39.34,39.16,39.3,24602.0,36.0502,36.1605,35.995,36.1237,24602.0
2018-03-21 14:00:00,39.29,39.39,39.19,39.25,39103.0,36.1145,36.2064,36.0226,36.0777,39103.0
2018-03-21 14:30:00,39.27,39.29,39.03,39.18,27361.0,36.0961,36.1145,35.8755,36.0134,27361.0
2018-03-21 15:00:00,39.18,39.31,39.14,39.18,27067.0,36.0134,36.1329,35.9766,36.0134,27067.0
2018-03-21 15:30:00,39.18,39.29,39.14,39.15,98441.0,36.0134,36.1145,35.9766,35.9858,98441.0
2018-03-22 09:30:00,38.76,39.12,38.63,38.91,18971.0,35.6273,35.9583,35.5079,35.7652,18971.0
2018-03-22 10:00:00,38.89,39.21,38.88,39.13,14394.0,35.7468,36.041,35.7376,35.9674,14394.0
2018-03-22 10:30:00,39.14,39.15,38.78,38.81,17316.0,35.9766,35.9858,35.6457,35.6733,17316.0
2018-03-22 11:00:00,38.81,38.84,38.74,38.79,26815.0,35.6733,35.7009,35.609,35.6549,26815.0
2018-03-22 11:30:00,38.77,38.79,38.6,38.64,28860.0,35.6365,35.6549,35.4803,35.517,28860.0
2018-03-22 12:00:00,38.62,38.87,38.6,38.87,17957.0,35.4987,35.7285,35.4803,35.7285,17957.0
2018-03-22 12:30:00,38.88,38.92,38.83,38.87,14245.0,35.7376,35.7744,35.6917,35.7285,14245.0
2018-03-22 13:00:00,38.86,39.01,38.84,39.01,15944.0,35.7193,35.8571,35.7009,35.8571,15944.0
2018-03-22 13:30:00,39.04,39.11,39.0,39.04,24302.0,35.8847,35.9491,35.8479,35.8847,24302.0
2018-03-22 14:00:00,39.08,39.15,38.91,38.93,25550.0,35.9215,35.9858,35.7652,35.7836,25550.0
2018-03-22 14:30:00,38.91,39.05,38.87,38.87,30345.0,35.7652,35.8939,35.7285,35.7285,30345.0
2018-03-22 15:00:00,38.89,38.94,38.75,38.75,42284.0,35.7468,35.7928,35.6182,35.6182,42284.0
2018-03-22 15:30:00,38.74,38.84,38.39,38.39,318884.0,35.609,35.7009,35.2873,35.2873,318884.0
2018-03-23 09:30:00,38.44,38.79,38.34,38.64,36687.0,35.3332,35.6549,35.2413,35.517,36687.0
2018-03-23 10:00:00,38.59,38.75,38.54,38.67,22481.0,35.4711,35.6182,35.4251,35.5446,22481.0
2018-03-23 10:30:00,38.65,38.77,38.64,38.76,15342.0,35.5262,35.6365,35.517,35.6273,15342.0
2018-03-23 11:00:00,38.75,38.79,38.67,38.7,26007.0,35.6182,35.6549,35.5446,35.5722,26007.0
2018-03-23 11:30:00,38.71,38.84,38.62,38.62,24441.0,35.5814,35.7009,35.4987,35.4987,24441.0
2018-03-23 12:00:00,38.62,38.7,38.58,38.64,41340.0,35.4987,35.5722,35.4619,35.517,41340.0
2018-03-23 12:30:00,38.67,38.77,38.62,38.66,28871.0,35.5446,35.6365,35.4987,35.5354,28871.0
2018-03-23 13:00:00,38.66,38.73,38.6,38.71,16767.0,35.5354,35.5998,35.4803,35.5814,16767.0
2018-03-23 13:30:00,38.73,38.75,38.65,38.73,27994.0,35.5998,35.6182,35.5262,35.5998,27994.0
2018-03-23 14:00:00,38.71,38.74,38.56,38.56,18234.0,35.5814,35.609,35.4435,35.4435,18234.0
2018-03-23 14:30:00,38.59,38.61,38.41,38.46,48268.0,35.4711,35.4895,35.3056,35.3516,48268.0
2018-03-23 15:00:00,38.43,38.6,38.39,38.47,46428.0,35.324,35.4803,35.2873,35.3608,46428.0
2018-03-23 15:30:00,38.48,38.5,38.16,38.2,122745.0,35.37,35.3884,35.0758,35.1126,122745.0
2018-03-26 09:30:00,38.74,39.22,38.52,38.8,199377.0,35.609,36.0502,35.4067,35.6641,199377.0
2018-03-26 10:00:00,38.8,38.97,38.49,38.52,31456.0,35.6641,35.8204,35.3792,35.4067,31456.0
2018-03-26 10:30:00,38.55,38.55,38.42,38.52,38734.0,35.4343,35.4343,35.3148,35.4067,38734.0
2018-03-26 11:00:00,38.53,38.55,38.37,38.44,31730.0,35.4159,35.4343,35.2689,35.3332,31730.0
2018-03-26 11:30:00,38.4,38.62,38.37,38.59,30353.0,35.2964,35.4987,35.2689,35.4711,30353.0
2018-03-26 12:00:00,38.55,38.65,38.51,38.59,20603.0,35.4343,35.5262,35.3976,35.4711,20603.0
2018-03-26 12:30:00,38.56,38.67,38.53,38.53,28266.0,35.4435,35.5446,35.4159,35.4159,28266.0
2018-03-26 13:00:00,38.55,38.66,38.54,38.61,27506.0,35.4343,35.5354,35.4251,35.4895,27506.0
2018-03-26 13:30:00,38.62,38.69,38.56,38.64,34143.0,35.4987,35.563,35.4435,35.517,34143.0
2018-03-26 14:00:00,38.65,38.91,38.64,38.87,33550.0,35.5262,35.7652,35.517,35.7285,33550.0
2018-03-26 14:30:00,38.88,38.93,38.67,38.74,67556.0,35.7376,35.7836,35.5446,35.609,67556.0
2018-03-26 15:00:00,38.73,38.85,38.73,38.81,54744.0,35.5998,35.7101,35.5998,35.6733,54744.0
2018-03-26 15:30:00,38.83,38.89,38.75,38.88,156729.0,35.6917,35.7468,35.6182,35.7376,156729.0
2018-03-27 09:30:00,39.08,39.1,38.68,38.77,47488.0,35.9215,35.9399,35.5538,35.6365,47488.0
2018-03-27 10:00:00,38.74,38.99,38.55,38.59,130958.0,35.609,35.8388,35.4343,35.4711,130958.0
2018-03-27 10:30:00,38.56,38.58,38.35,38.37,35471.0,35.4435,35.4619,35.2505,35.2689,35471.0
2018-03-27 11:00:00,38.35,38.35,38.23,38.28,36640.0,35.2505,35.2505,35.1402,35.1861,36640.0
2018-03-27 11:30:00,38.29,38.54,38.29,38.52,24221.0,35.1953,35.4251,35.1953,35.4067,24221.0
2018-03-27 12:00:00,38.52,38.52,38.37,38.42,25317.0,35.4067,35.4067,35.2689,35.3148,25317.0
2018-03-27 12:30:00,38.41,38.42,38.33,38.36,26246.0,35.3056,35.3148,35.2321,35.2597,26246.0
2018-03-27 13:00:00,38.37,38.5,38.34,38.34,20368.0,35.2689,35.3884,35.2413,35.2413,20368.0
2018-03-27 13:30:00,38.34,38.37,38.18,38.28,31709.0,35.2413,35.2689,35.0942,35.1861,31709.0
2018-03-27 14:00:00,38.27,38.36,38.19,38.2,101175.0,35.1769,35.2597,35.1034,35.1126,101175.0
2018-03-27 14:30:00,38.2,38.25,38.03,38.05,101344.0,35.1126,35.1586,34.9563,34.9747,101344.0
2018-03-27 15:00:00,38.04,38.08,37.78,37.8,67352.0,34.9655,35.0023,34.7266,34.7449,67352.0
2018-03-27 15:30:00,37.8,37.88,37.65,37.87,164708.0,34.7449,34.8185,34.6071,34.8093,164708.0
2018-03-28 09:30:00,37.97,38.39,37.9,38.09,40161.0,34.9012,35.2873,34.8369,35.0115,40161.0
2018-03-28 10:00:00,38.08,38.28,37.92,37.99,38798.0,35.0023,35.1861,34.8552,34.9196,38798.0
2018-03-28 10:30:00,38.0,38.14,37.89,37.98,42879.0,34.9288,35.0575,34.8277,34.9104,42879.0
2018-03-28 11:00:00,38.01,38.07,37.78,37.78,36566.0,34.938,34.9931,34.7266,34.7266,36566.0
2018-03-28 11:30:00,37.75,37.95,37.73,37.91,63440.0,34.699,34.8828,34.6806,34.846,63440.0
2018-03-28 12:00:00,37.89,38.3,37.89,38.1,32412.0,34.8277,35.2045,34.8277,35.0207,32412.0
2018-03-28 12:30:00,38.09,38.22,38.03,38.05,29625.0,35.0115,35.131,34.9563,34.9747,29625.0
2018-03-28 13:00:00,38.05,38.15,37.96,38.09,32762.0,34.9747,35.0666,34.892,35.0115,32762.0
2018-03-28 13:30:00,38.08,38.11,37.96,37.98,23251.0,35.0023,35.0299,34.892,34.9104,23251.0
2018-03-28 14:00:00,37.96,38.04,37.79,37.89,58812.0,34.892,34.9655,34.7357,34.8277,58812.0
2018-03-28 14:30:00,37.88,38.02,37.62,37.65,60582.0,34.8185,34.9472,34.5795,34.6071,60582.0
2018-03-28 15:00:00,37.65,37.71,37.44,37.69,75386.0,34.6071,34.6622,34.414,34.6438,75386.0
2018-03-28 15:30:00,37.67,37.7,37.55,37.6,151776.0,34.6254,34.653,34.5151,34.5611,151776.0
2018-03-29 09:30:00,37.78,38.08,37.57,37.72,39910.0,34.7266,35.0023,34.5335,34.6714,39910.0
2018-03-29 10:00:00,37.72,37.77,37.5,37.64,29894.0,34.6714,34.7174,34.4692,34.5979,29894.0
2018-03-29 10:30:00,37.66,37.94,37.61,37.94,30651.0,34.6163,34.8736,34.5703,34.8736,30651.0
2018-03-29 11:00:00,37.94,37.97,37.72,37.8,28985.0,34.8736,34.9012,34.6714,34.7449,28985.0
2018-03-29 11:30:00,37.77,37.83,37.65,37.83,21266.0,34.7174,34.7725,34.6071,34.7725,21266.0
2018-03-29 12:00:00,37.82,37.82,37.67,37.76,39788.0,34.7633,34.7633,34.6254,34.7082,39788.0
2018-03-29 12:30:00,37.76,37.81,37.69,37.75,17172.0,34.7082,34.7541,34.6438,34.699,17172.0
2018-03-29 13:00:00,37.75,37.77,37.71,37.74,22305.0,34.699,34.7174,34.6622,34.6898,22305.0
2018-03-29 13:30:00,37.73,37.87,37.09,37.71,32174.0,34.6806,34.8093,34.0923,34.6622,32174.0
2018-03-29 14:00:00,37.69,37.77,37.58,37.61,37105.0,34.6438,34.7174,34.5427,34.5703,37105.0
2018-03-29 14:30:00,37.62,37.75,37.59,37.63,30265.0,34.5795,34.699,34.5519,34.5887,30265.0
2018-03-29 15:00:00,37.63,37.74,37.59,37.63,64752.0,34.5887,34.6898,34.5519,34.5887,64752.0
2018-03-29 15:30:00,37.63,37.71,37.57,37.67,189000.0,34.5887,34.6622,34.5335,34.6254,189000.0
2018-04-02 09:30:00,37.26,37.74,36.9,37.63,67512.0,34.2486,34.6898,33.9177,34.5887,67512.0
2018-04-02 10:00:00,37.62,37.75,37.43,37.52,41277.0,34.5795,34.699,34.4048,34.4876,41277.0
2018-04-02 10:30:00,37.54,37.76,37.43,37.72,81714.0,34.5059,34.7082,34.4048,34.6714,81714.0
2018-04-02 11:00:00,37.72,37.72,37.47,37.58,39288.0,34.6714,34.6714,34.4416,34.5427,39288.0
2018-04-02 11:30:00,37.6,37.63,37.31,37.44,39307.0,34.5611,34.5887,34.2945,34.414,39307.0
2018-04-02 12:00:00,37.44,37.49,37.33,37.46,42804.0,34.414,34.46,34.3129,34.4324,42804.0
2018-04-02 12:30:00,37.45,37.61,37.45,37.58,35464.0,34.4232,34.5703,34.4232,34.5427,35464.0
2018-04-02 13:00:00,37.6,37.6,37.37,37.4,67117.0,34.5611,34.5611,34.3497,34.3773,67117.0
2018-04-02 13:30:00,37.4,37.6,37.35,37.4,44525.0,34.3773,34.5611,34.3313,34.3773,44525.0
2018-04-02 14:00:00,37.37,37.48,37.31,37.38,53507.0,34.3497,34.4508,34.2945,34.3589,53507.0
2018-04-02 14:30:00,37.38,37.64,37.36,37.61,87120.0,34.3589,34.5979,34.3405,34.5703,87120.0
2018-04-02 15:00:00,37.61,37.62,37.22,37.32,68821.0,34.5703,34.5795,34.2118,34.3037,68821.0
2018-04-02 15:30:00,37.33,37.63,37.25,37.54,208747.0,34.3129,34.5887,34.2394,34.5059,208747.0
2018-04-03 09:30:00,38.08,38.69,37.81,38.38,83751.0,35.0023,35.563,34.7541,35.2781,83751.0
2018-04-03 10:00:00,38.39,38.39,38.12,38.13,39915.0,35.2873,35.2873,35.0391,35.0483,39915.0
2018-04-03 10:30:00,38.12,38.29,38.1,38.27,35674.0,35.0391,35.1953,35.0207,35.1769,35674.0
2018-04-03 11:00:00,38.25,38.41,38.2,38.3,45054.0,35.1586,35.3056,35.1126,35.2045,45054.0
2018-04-03 11:30:00,38.29,38.33,38.14,38.19,34189.0,35.1953,35.2321,35.0575,35.1034,34189.0
2018-04-03 12:00:00,38.21,38.43,38.21,38.35,32118.0,35.1218,35.324,35.1218,35.2505,32118.0
2018-04-03 12:30:00,38.36,38.39,38.16,38.22,40952.0,35.2597,35.2873,35.0758,35.131,40952.0
2018-04-03 13:00:00,38.23,38.23,38.0,38.12,26491.0,35.1402,35.1402,34.9288,35.0391,26491.0
2018-04-03 13:30:00,38.11,38.18,38.07,38.12,46895.0,35.0299,35.0942,34.9931,35.0391,46895.0
2018-04-03 14:00:00,38.12,38.14,37.98,38.08,64532.0,35.0391,35.0575,34.9104,35.0023,64532.0
2018-04-03 14:30:00,38.07,38.33,38.05,38.28,75182.0,34.9931,35.2321,34.9747,35.1861,75182.0
2018-04-03 15:00:00,38.28,38.43,38.28,38.43,60054.0,35.1861,35.324,35.1861,35.324,60054.0
2018-04-03 15:30:00,38.43,38.43,38.29,38.38,187454.0,35.324,35.324,35.1953,35.2781,187454.0
2018-04-04 09:30:00,37.81,38.13,37.29,37.53,166986.0,34.7541,35.0483,34.2762,34.4968,166986.0
2018-04-04 10:00:00,37.53,37.95,37.41,37.81,103906.0,34.4968,34.8828,34.3865,34.7541,103906.0
2018-04-04 10:30:00,37.81,38.05,37.64,38.03,116716.0,34.7541,34.9747,34.5979,34.9563,116716.0
2018-04-04 11:00:00,38.06,38.31,37.83,38.14,105037.0,34.9839,35.2137,34.7725,35.0575,105037.0
2018-04-04 11:30:00,38.12,38.25,37.89,37.92,110426.0,35.0391,35.1586,34.8277,34.8552,110426.0
2018-04-04 12:00:00,37.95,37.99,37.82,37.97,32450.0,34.8828,34.9196,34.7633,34.9012,32450.0
2018-04-04 12:30:00,37.96,38.14,37.9,38.09,56889.0,34.892,35.0575,34.8369,35.0115,56889.0
2018-04-04 13:00:00,38.06,38.06,37.87,37.92,43784.0,34.9839,34.9839,34.8093,34.8552,43784.0
2018-04-04 13:30:00,37.93,37.93,37.83,37.91,22592.0,34.8644,34.8644,34.7725,34.846,22592.0
2018-04-04 14:00:00,37.92,38.05,37.87,38.03,24554.0,34.8552,34.9747,34.8093,34.9563,24554.0
2018-04-04 14:30:00,38.04,38.14,37.96,38.11,44205.0,34.9655,35.0575,34.892,35.0299,44205.0
2018-04-04 15:00:00,38.09,38.11,37.99,38.06,47000.0,35.0115,35.0299,34.9196,34.9839,47000.0
2018-04-04 15:30:00,38.08,38.11,38.0,38.02,122325.0,35.0023,35.0299,34.9288,34.9472,122325.0
2018-04-05 09:30:00,38.52,38.53,37.89,38.48,82406.0,35.4067,35.4159,34.8277,35.37,82406.0
2018-04-05 10:00:00,38.49,38.91,38.45,38.67,59765.0,35.3792,35.7652,35.3424,35.5446,59765.0
2018-04-05 10:30:00,38.68,38.84,38.64,38.82,58929.0,35.5538,35.7009,35.517,35.6825,58929.0
2018-04-05 11:00:00,38.83,39.03,38.82,38.93,53303.0,35.6917,35.8755,35.6825,35.7836,53303.0
2018-04-05 11:30:00,38.93,39.04,38.85,38.97,39138.0,35.7836,35.8847,35.7101,35.8204,39138.0
2018-04-05 12:00:00,38.98,39.03,38.94,39.02,61884.0,35.8296,35.8755,35.7928,35.8663,61884.0
2018-04-05 12:30:00,39.02,39.08,38.96,39.0,35775.0,35.8663,35.9215,35.8112,35.8479,35775.0
2018-04-05 13:00:00,39.01,39.06,38.94,39.01,38630.0,35.8571,35.9031,35.7928,35.8571,38630.0
2018-04-05 13:30:00,39.02,39.08,38.93,38.94,47574.0,35.8663,35.9215,35.7836,35.7928,47574.0
2018-04-05 14:00:00,38.94,39.03,38.9,39.02,40754.0,35.7928,35.8755,35.756,35.8663,40754.0
2018-04-05 14:30:00,39.02,39.1,38.96,39.04,40650.0,35.8663,35.9399,35.8112,35.8847,40650.0
2018-04-05 15:00:00,39.04,39.28,39.01,39.21,50903.0,35.8847,36.1053,35.8571,36.041,50903.0
2018-04-05 15:30:00,39.21,39.3,39.1,39.23,203415.0,36.041,36.1237,35.9399,36.0594,203415.0
2018-04-06 09:30:00,38.93,39.08,38.84,38.91,93416.0,35.7836,35.9215,35.7009,35.7652,93416.0
2018-04-06 10:00:00,38.93,39.03,38.75,38.75,46959.0,35.7836,35.8755,35.6182,35.6182,46959.0
2018-04-06 10:30:00,38.77,38.93,38.74,38.88,29652.0,35.6365,35.7836,35.609,35.7376,29652.0
2018-04-06 11:00:00,38.86,38.88,38.67,38.86,79158.0,35.7193,35.7376,35.5446,35.7193,79158.0
2018-04-06 11:30:00,38.86,38.96,38.83,38.9,67737.0,35.7193,35.8112,35.6917,35.756,67737.0
2018-04-06 12:00:00,38.92,38.92,38.81,38.9,91114.0,35.7744,35.7744,35.6733,35.756,91114.0
2018-04-06 12:30:00,38.9,39.04,38.88,39.0,64187.0,35.756,35.8847,35.7376,35.8479,64187.0
2018-04-06 13:00:00,39.0,39.04,38.91,39.03,25891.0,35.8479,35.8847,35.7652,35.8755,25891.0
2018-04-06 13:30:00,39.05,39.1,38.86,38.92,104633.0,35.8939,35.9399,35.7193,35.7744,104633.0
2018-04-06 14:00:00,38.9,38.95,38.73,38.78,189582.0,35.756,35.802,35.5998,35.6457,189582.0
2018-04-06 14:30:00,38.77,38.77,38.51,38.6,75234.0,35.6365,35.6365,35.3976,35.4803,75234.0
2018-04-06 15:00:00,38.62,38.82,38.51,38.8,122485.0,35.4987,35.6825,35.3976,35.6641,122485.0
2018-04-06 15:30:00,38.8,39.25,38.78,39.13,573166.0,35.6641,36.0777,35.6457,35.9674,573166.0
2018-04-09 09:30:00,39.26,39.86,39.26,39.5,112715.0,36.0869,36.6384,36.0869,36.3075,112715.0
2018-04-09 10:00:00,39.5,39.54,39.13,39.13,97455.0,36.3075,36.3443,35.9674,35.9674,97455.0
2018-04-09 10:30:00,39.14,39.29,39.13,39.25,71307.0,35.9766,36.1145,35.9674,36.0777,71307.0
2018-04-09 11:00:00,39.25,39.38,39.14,39.3,36924.0,36.0777,36.1972,35.9766,36.1237,36924.0
2018-04-09 11:30:00,39.32,39.42,39.29,39.32,40882.0,36.1421,36.234,36.1145,36.1421,40882.0
2018-04-09 12:00:00,39.3,39.41,39.28,39.35,26246.0,36.1237,36.2248,36.1053,36.1697,26246.0
2018-04-09 12:30:00,39.34,39.36,39.28,39.3,26059.0,36.1605,36.1789,36.1053,36.1237,26059.0
2018-04-09 13:00:00,39.31,39.33,39.15,39.2,16449.0,36.1329,36.1513,35.9858,36.0318,16449.0
2018-04-09 13:30:00,39.19,39.2,39.0,39.04,33176.0,36.0226,36.0318,35.8479,35.8847,33176.0
2018-04-09 14:00:00,39.03,39.03,38.76,38.78,28710.0,35.8755,35.8755,35.6273,35.6457,28710.0
2018-04-09 14:30:00,38.78,38.9,38.76,38.87,28185.0,35.6457,35.756,35.6273,35.7285,28185.0
2018-04-09 15:00:00,38.87,38.88,38.54,38.59,53580.0,35.7285,35.7376,35.4251,35.4711,53580.0
2018-04-09 15:30:00,38.59,38.68,38.52,38.64,238921.0,35.4711,35.5538,35.4067,35.517,238921.0
2018-04-10 09:30:00,39.06,39.06,38.64,38.76,44018.0,35.9031,35.9031,35.517,35.6273,44018.0
2018-04-10 10:00:00,38.74,39.02,38.66,38.9,57968.0,35.609,35.8663,35.5354,35.756,57968.0
2018-04-10 10:30:00,38.91,39.07,38.9,39.0,55408.0,35.7652,35.9123,35.756,35.8479,55408.0
2018-04-10 11:00:00,39.01,39.07,38.98,39.04,39279.0,35.8571,35.9123,35.8296,35.8847,39279.0
2018-04-10 11:30:00,39.04,39.14,38.98,39.05,55345.0,35.8847,35.9766,35.8296,35.8939,55345.0
2018-04-10 12:00:00,39.05,39.08,38.84,38.92,52999.0,35.8939,35.9215,35.7009,35.7744,52999.0
2018-04-10 12:30:00,38.92,39.07,38.9,39.06,52677.0,35.7744,35.9123,35.756,35.9031,52677.0
2018-04-10 13:00:00,39.04,39.23,39.02,39.15,40463.0,35.8847,36.0594,35.8663,35.9858,40463.0
2018-04-10 13:30:00,39.15,39.33,39.09,39.2,72889.0,35.9858,36.1513,35.9307,36.0318,72889.0
2018-04-10 14:00:00,39.19,39.23,39.13,39.14,37396.0,36.0226,36.0594,35.9674,35.9766,37396.0
2018-04-10 14:30:00,39.15,39.25,39.12,39.21,54800.0,35.9858,36.0777,35.9583,36.041,54800.0
2018-04-10 15:00:00,39.19,39.27,39.08,39.12,83149.0,36.0226,36.0961,35.9215,35.9583,83149.0
2018-04-10 15:30:00,39.13,39.13,39.02,39.02,165698.0,35.9674,35.9674,35.8663,35.8663,165698.0
2018-04-11 09:30:00,38.74,39.04,38.51,38.89,40936.0,35.609,35.8847,35.3976,35.7468,40936.0
2018-04-11 10:00:00,38.91,38.91,38.74,38.85,17216.0,35.7652,35.7652,35.609,35.7101,17216.0
2018-04-11 10:30:00,38.84,38.86,38.59,38.59,18717.0,35.7009,35.7193,35.4711,35.4711,18717.0
2018-04-11 11:00:00,38.58,38.69,38.57,38.59,37229.0,35.4619,35.563,35.4527,35.4711,37229.0
2018-04-11 11:30:00,38.61,38.8,38.6,38.69,35644.0,35.4895,35.6641,35.4803,35.563,35644.0
2018-04-11 12:00:00,38.7,38.76,38.7,38.74,38649.0,35.5722,35.6273,35.5722,35.609,38649.0
2018-04-11 12:30:00,38.75,38.76,38.63,38.71,36318.0,35.6182,35.6273,35.5079,35.5814,36318.0
2018-04-11 13:00:00,38.72,38.76,38.67,38.72,42951.0,35.5906,35.6273,35.5446,35.5906,42951.0
2018-04-11 13:30:00,38.72,38.76,38.68,38.76,18111.0,35.5906,35.6273,35.5538,35.6273,18111.0
2018-04-11 14:00:00,38.76,38.79,38.66,38.71,48828.0,35.6273,35.6549,35.5354,35.5814,48828.0
2018-04-11 14:30:00,38.71,38.77,38.6,38.7,33873.0,35.5814,35.6365,35.4803,35.5722,33873.0
2018-04-11 15:00:00,38.71,38.71,38.55,38.64,31504.0,35.5814,35.5814,35.4343,35.517,31504.0
2018-04-11 15:30:00,38.64,38.77,38.63,38.73,116464.0,35.517,35.6365,35.5079,35.5998,116464.0
2018-04-12 09:30:00,38.7,38.81,38.54,38.61,37754.0,35.5722,35.6733,35.4251,35.4895,37754.0
2018-04-12 10:00:00,38.62,38.76,38.52,38.65,35284.0,35.4987,35.6273,35.4067,35.5262,35284.0
2018-04-12 10:30:00,38.65,38.72,38.57,38.68,22871.0,35.5262,35.5906,35.4527,35.5538,22871.0
2018-04-12 11:00:00,38.68,38.78,38.67,38.75,45252.0,35.5538,35.6457,35.5446,35.6182,45252.0
2018-04-12 11:30:00,38.75,38.76,38.57,38.57,33468.0,35.6182,35.6273,35.4527,35.4527,33468.0
2018-04-12 12:00:00,38.57,38.59,38.47,38.51,17386.0,35.4527,35.4711,35.3608,35.3976,17386.0
2018-04-12 12:30:00,38.47,38.51,38.43,38.44,16350.0,35.3608,35.3976,35.324,35.3332,16350.0
2018-04-12 13:00:00,38.44,38.5,38.24,38.26,19520.0,35.3332,35.3884,35.1494,35.1678,19520.0
2018-04-12 13:30:00,38.24,38.36,38.23,38.26,30939.0,35.1494,35.2597,35.1402,35.1678,30939.0
2018-04-12 14:00:00,38.27,38.36,38.23,38.31,50438.0,35.1769,35.2597,35.1402,35.2137,50438.0
2018-04-12 14:30:00,38.32,38.43,38.25,38.41,94785.0,35.2229,35.324,35.1586,35.3056,94785.0
2018-04-12 15:00:00,38.42,38.61,38.39,38.58,84312.0,35.3148,35.4895,35.2873,35.4619,84312.0
2018-04-12 15:30:00,38.58,38.67,38.53,38.56,192442.0,35.4619,35.5446,35.4159,35.4435,192442.0
2018-04-13 09:30:00,38.72,38.74,38.44,38.61,26693.0,35.5906,35.609,35.3332,35.4895,26693.0
2018-04-13 10:00:00,38.63,38.75,38.56,38.68,41264.0,35.5079,35.6182,35.4435,35.5538,41264.0
2018-04-13 10:30:00,38.67,38.79,38.67,38.74,42268.0,35.5446,35.6549,35.5446,35.609,42268.0
2018-04-13 11:00:00,38.74,38.95,38.7,38.93,32582.0,35.609,35.802,35.5722,35.7836,32582.0
2018-04-13 11:30:00,38.93,39.05,38.87,38.98,21257.0,35.7836,35.8939,35.7285,35.8296,21257.0
2018-04-13 12:00:00,38.96,39.0,38.83,38.85,51227.0,35.8112,35.8479,35.6917,35.7101,51227.0
2018-04-13 12:30:00,38.85,38.93,38.84,38.86,19422.0,35.7101,35.7836,35.7009,35.7193,19422.0
2018-04-13 13:00:00,38.86,39.01,38.85,39.01,39501.0,35.7193,35.8571,35.7101,35.8571,39501.0
2018-04-13 13:30:00,39.01,39.16,38.98,39.02,71505.0,35.8571,35.995,35.8296,35.8663,71505.0
2018-04-13 14:00:00,39.02,39.02,38.89,38.92,29596.0,35.8663,35.8663,35.7468,35.7744,29596.0
2018-04-13 14:30:00,38.91,38.96,38.83,38.89,33338.0,35.7652,35.8112,35.6917,35.7468,33338.0
2018-04-13 15:00:00,38.88,38.88,38.76,38.78,36316.0,35.7376,35.7376,35.6273,35.6457,36316.0
2018-04-13 15:30:00,38.79,38.87,38.78,38.85,102751.0,35.6549,35.7285,35.6457,35.7101,102751.0
2018-04-16 09:30:00,38.98,39.25,38.57,38.87,26999.0,35.8296,36.0777,35.4527,35.7285,26999.0
2018-04-16 10:00:00,38.87,39.12,38.85,39.09,32430.0,35.7285,35.9583,35.7101,35.9307,32430.0
2018-04-16 10:30:00,39.09,39.15,39.04,39.09,38293.0,35.9307,35.9858,35.8847,35.9307,38293.0
2018-04-16 11:00:00,39.1,39.41,39.09,39.38,33217.0,35.9399,36.2248,35.9307,36.1972,33217.0
2018-04-16 11:30:00,39.41,39.53,39.31,39.52,40798.0,36.2248,36.3351,36.1329,36.3259,40798.0
2018-04-16 12:00:00,39.52,39.59,39.4,39.53,30025.0,36.3259,36.3903,36.2156,36.3351,30025.0
2018-04-16 12:30:00,39.52,39.74,39.52,39.69,29228.0,36.3259,36.5281,36.3259,36.4822,29228.0
2018-04-16 13:00:00,39.67,39.67,39.54,39.55,11254.0,36.4638,36.4638,36.3443,36.3535,11254.0
2018-04-16 13:30:00,39.55,39.56,39.43,39.46,21234.0,36.3535,36.3627,36.2432,36.2708,21234.0
2018-04-16 14:00:00,39.46,39.46,39.34,39.37,24124.0,36.2708,36.2708,36.1605,36.188,24124.0
2018-04-16 14:30:00,39.39,39.52,39.38,39.45,21422.0,36.2064,36.3259,36.1972,36.2616,21422.0
2018-04-16 15:00:00,39.45,39.48,39.33,39.43,30951.0,36.2616,36.2892,36.1513,36.2432,30951.0
2018-04-16 15:30:00,39.43,39.45,39.27,39.29,110180.0,36.2432,36.2616,36.0961,36.1145,110180.0
2018-04-17 09:30:00,39.55,39.7,39.37,39.51,46001.0,36.3535,36.4914,36.188,36.3167,46001.0
2018-04-17 10:00:00,39.5,39.8,39.46,39.74,35638.0,36.3075,36.5833,36.2708,36.5281,35638.0
2018-04-17 10:30:00,39.72,39.96,39.72,39.78,47284.0,36.5098,36.7304,36.5098,36.5649,47284.0
2018-04-17 11:00:00,39.8,39.84,39.68,39.74,44499.0,36.5833,36.6201,36.473,36.5281,44499.0
2018-04-17 11:30:00,39.72,39.72,39.59,39.6,35047.0,36.5098,36.5098,36.3903,36.3995,35047.0
2018-04-17 12:00:00,39.6,39.73,39.59,39.63,31951.0,36.3995,36.5189,36.3903,36.427,31951.0
2018-04-17 12:30:00,39.66,39.73,39.56,39.59,17982.0,36.4546,36.5189,36.3627,36.3903,17982.0
2018-04-17 13:00:00,39.59,39.67,39.53,39.67,31307.0,36.3903,36.4638,36.3351,36.4638,31307.0
2018-04-17 13:30:00,39.67,39.67,39.47,39.53,31761.0,36.4638,36.4638,36.28,36.3351,31761.0
2018-04-17 14:00:00,39.55,39.55,39.4,39.44,34948.0,36.3535,36.3535,36.2156,36.2524,34948.0
2018-04-17 14:30:00,39.44,39.64,39.43,39.58,47045.0,36.2524,36.4362,36.2432,36.3811,47045.0
2018-04-17 15:00:00,39.59,39.78,39.57,39.71,108108.0,36.3903,36.5649,36.3719,36.5006,108108.0
2018-04-17 15:30:00,39.71,39.77,39.65,39.68,188325.0,36.5006,36.5557,36.4454,36.473,188325.0
2018-04-18 09:30:00,39.88,40.05,39.57,39.76,48375.0,36.6568,36.8131,36.3719,36.5465,48375.0
2018-04-18 10:00:00,39.77,40.14,39.72,40.08,65998.0,36.5557,36.8958,36.5098,36.8407,65998.0
2018-04-18 10:30:00,40.05,40.17,39.95,40.13,23355.0,36.8131,36.9234,36.7212,36.8866,23355.0
2018-04-18 11:00:00,40.12,40.2,40.07,40.16,26406.0,36.8774,36.951,36.8315,36.9142,26406.0
2018-04-18 11:30:00,40.16,40.26,40.09,40.09,27432.0,36.9142,37.0061,36.8499,36.8499,27432.0
2018-04-18 12:00:00,40.09,40.15,40.04,40.09,22977.0,36.8499,36.905,36.8039,36.8499,22977.0
2018-04-18 12:30:00,40.1,40.16,40.06,40.1,13219.0,36.859,36.9142,36.8223,36.859,13219.0
2018-04-18 13:00:00,40.09,40.26,40.09,40.21,11583.0,36.8499,37.0061,36.8499,36.9602,11583.0
2018-04-18 13:30:00,40.2,40.25,40.15,40.18,15588.0,36.951,36.9969,36.905,36.9326,15588.0
2018-04-18 14:00:00,40.17,40.21,40.14,40.14,21759.0,36.9234,36.9602,36.8958,36.8958,21759.0
2018-04-18 14:30:00,40.17,40.17,40.01,40.04,32996.0,36.9234,36.9234,36.7763,36.8039,32996.0
2018-04-18 15:00:00,40.03,40.1,40.0,40.06,42119.0,36.7947,36.859,36.7671,36.8223,42119.0
2018-04-18 15:30:00,40.07,40.21,40.06,40.07,148614.0,36.8315,36.9602,36.8223,36.8315,148614.0
2018-04-19 09:30:00,40.15,40.49,40.04,40.2,25136.0,36.905,37.2175,36.8039,36.951,25136.0
2018-04-19 10:00:00,40.23,40.49,40.17,40.49,15276.0,36.9785,37.2175,36.9234,37.2175,15276.0
2018-04-19 10:30:00,40.46,40.77,40.45,40.65,69235.0,37.19,37.4749,37.1808,37.3646,69235.0
2018-04-19 11:00:00,40.63,40.7,40.42,40.49,49331.0,37.3462,37.4106,37.1532,37.2175,49331.0
2018-04-19 11:30:00,40.49,40.6,40.46,40.52,38381.0,37.2175,37.3186,37.19,37.2451,38381.0
2018-04-19 12:00:00,40.51,40.52,40.32,40.37,26026.0,37.2359,37.2451,37.0613,37.1072,26026.0
2018-04-19 12:30:00,40.37,40.45,40.35,40.43,25352.0,37.1072,37.1808,37.0888,37.1624,25352.0
2018-04-19 13:00:00,40.42,40.42,40.27,40.4,31222.0,37.1532,37.1532,37.0153,37.1348,31222.0
2018-04-19 13:30:00,40.4,40.47,40.39,40.44,20851.0,37.1348,37.1991,37.1256,37.1716,20851.0
2018-04-19 14:00:00,40.45,40.49,40.37,40.46,28877.0,37.1808,37.2175,37.1072,37.19,28877.0
2018-04-19 14:30:00,40.45,40.49,40.42,40.46,23515.0,37.1808,37.2175,37.1532,37.19,23515.0
2018-04-19 15:00:00,40.44,40.49,40.39,40.39,41776.0,37.1716,37.2175,37.1256,37.1256,41776.0
2018-04-19 15:30:00,40.4,40.53,40.36,40.41,173148.0,37.1348,37.2543,37.098,37.144,173148.0
2018-04-20 09:30:00,40.44,40.49,40.25,40.35,13250.0,37.1716,37.2175,36.9969,37.0888,13250.0
2018-04-20 10:00:00,40.35,40.45,40.26,40.41,28601.0,37.0888,37.1808,37.0061,37.144,28601.0
2018-04-20 10:30:00,40.42,40.44,40.23,40.23,23482.0,37.1532,37.1716,36.9785,36.9785,23482.0
2018-04-20 11:00:00,40.22,40.29,40.08,40.23,41423.0,36.9693,37.0337,36.8407,36.9785,41423.0
2018-04-20 11:30:00,40.24,40.29,40.15,40.18,83175.0,36.9877,37.0337,36.905,36.9326,83175.0
2018-04-20 12:00:00,40.17,40.18,40.02,40.09,21180.0,36.9234,36.9326,36.7855,36.8499,21180.0
2018-04-20 12:30:00,40.08,40.09,39.98,40.01,19681.0,36.8407,36.8499,36.7487,36.7763,19681.0
2018-04-20 13:00:00,40.0,40.12,39.98,40.09,19734.0,36.7671,36.8774,36.7487,36.8499,19734.0
2018-04-20 13:30:00,40.1,40.16,40.06,40.12,13254.0,36.859,36.9142,36.8223,36.8774,13254.0
2018-04-20 14:00:00,40.12,40.14,39.98,40.04,21623.0,36.8774,36.8958,36.7487,36.8039,21623.0
2018-04-20 14:30:00,40.02,40.03,39.91,39.93,29009.0,36.7855,36.7947,36.6844,36.7028,29009.0
2018-04-20 15:00:00,39.93,39.93,39.75,39.8,69083.0,36.7028,36.7028,36.5373,36.5833,69083.0
2018-04-20 15:30:00,39.8,39.84,39.62,39.67,197912.0,36.5833,36.6201,36.4178,36.4638,197912.0
2018-04-23 09:30:00,39.7,40.12,39.64,40.12,25766.0,36.4914,36.8774,36.4362,36.8774,25766.0
2018-04-23 10:00:00,40.08,40.21,39.94,40.08,167151.0,36.8407,36.9602,36.712,36.8407,167151.0
2018-04-23 10:30:00,40.11,40.37,40.11,40.26,43429.0,36.8682,37.1072,36.8682,37.0061,43429.0
2018-04-23 11:00:00,40.26,40.45,40.22,40.3,28138.0,37.0061,37.1808,36.9693,37.0429,28138.0
2018-04-23 11:30:00,40.29,40.34,40.24,40.26,23745.0,37.0337,37.0796,36.9877,37.0061,23745.0
2018-04-23 12:00:00,40.26,40.27,40.16,40.18,19435.0,37.0061,37.0153,36.9142,36.9326,19435.0
2018-04-23 12:30:00,40.17,40.3,40.16,40.27,26081.0,36.9234,37.0429,36.9142,37.0153,26081.0
2018-04-23 13:00:00,40.27,40.27,40.16,40.19,19691.0,37.0153,37.0153,36.9142,36.9418,19691.0
2018-04-23 13:30:00,40.2,40.24,40.18,40.19,26211.0,36.951,36.9877,36.9326,36.9418,26211.0
2018-04-23 14:00:00,40.18,40.21,40.02,40.03,32271.0,36.9326,36.9602,36.7855,36.7947,32271.0
2018-04-23 14:30:00,40.03,40.11,39.97,39.99,36646.0,36.7947,36.8682,36.7396,36.7579,36646.0
2018-04-23 15:00:00,40.0,40.07,39.98,40.02,45338.0,36.7671,36.8315,36.7487,36.7855,45338.0
2018-04-23 15:30:00,40.02,40.04,39.91,39.97,126679.0,36.7855,36.8039,36.6844,36.7396,126679.0
2018-04-24 09:30:00,40.2,40.37,39.95,40.12,67118.0,36.951,37.1072,36.7212,36.8774,67118.0
2018-04-24 10:00:00,40.17,40.28,39.74,39.78,133985.0,36.9234,37.0245,36.5281,36.5649,133985.0
2018-04-24 10:30:00,39.79,40.1,39.76,39.99,55159.0,36.5741,36.859,36.5465,36.7579,55159.0
2018-04-24 11:00:00,39.98,40.02,39.74,39.91,42022.0,36.7487,36.7855,36.5281,36.6844,42022.0
2018-04-24 11:30:00,39.92,40.0,39.86,39.95,47128.0,36.6936,36.7671,36.6384,36.7212,47128.0
2018-04-24 12:00:00,39.94,40.08,39.87,39.92,37932.0,36.712,36.8407,36.6476,36.6936,37932.0
2018-04-24 12:30:00,39.91,39.91,39.68,39.68,34573.0,36.6844,36.6844,36.473,36.473,34573.0
2018-04-24 13:00:00,39.67,39.78,39.65,39.67,32193.0,36.4638,36.5649,36.4454,36.4638,32193.0
2018-04-24 13:30:00,39.67,39.68,39.41,39.43,42408.0,36.4638,36.473,36.2248,36.2432,42408.0
2018-04-24 14:00:00,39.41,39.62,39.32,39.53,59614.0,36.2248,36.4178,36.1421,36.3351,59614.0
2018-04-24 14:30:00,39.53,39.65,39.43,39.45,88029.0,36.3351,36.4454,36.2432,36.2616,88029.0
2018-04-24 15:00:00,39.46,39.68,39.44,39.59,102218.0,36.2708,36.473,36.2524,36.3903,102218.0
2018-04-24 15:30:00,39.59,39.65,39.4,39.64,256641.0,36.3903,36.4454,36.2156,36.4362,256641.0
2018-04-25 09:30:00,39.58,39.63,39.29,39.52,27094.0,36.3811,36.427,36.1145,36.3259,27094.0
2018-04-25 10:00:00,39.5,39.76,39.49,39.75,16847.0,36.3075,36.5465,36.2983,36.5373,16847.0
2018-04-25 10:30:00,39.73,39.82,39.52,39.55,21650.0,36.5189,36.6017,36.3259,36.3535,21650.0
2018-04-25 11:00:00,39.56,39.72,39.56,39.7,123252.0,36.3627,36.5098,36.3627,36.4914,123252.0
2018-04-25 11:30:00,39.72,39.86,39.69,39.78,86738.0,36.5098,36.6384,36.4822,36.5649,86738.0
2018-04-25 12:00:00,39.76,39.82,39.66,39.71,29315.0,36.5465,36.6017,36.4546,36.5006,29315.0
2018-04-25 12:30:00,39.69,39.75,39.67,39.7,20549.0,36.4822,36.5373,36.4638,36.4914,20549.0
2018-04-25 13:00:00,39.7,39.72,39.63,39.71,9300.0,36.4914,36.5098,36.427,36.5006,9300.0
2018-04-25 13:30:00,39.69,39.74,39.64,39.72,24155.0,36.4822,36.5281,36.4362,36.5098,24155.0
2018-04-25 14:00:00,39.71,39.73,39.59,39.62,20232.0,36.5006,36.5189,36.3903,36.4178,20232.0
2018-04-25 14:30:00,39.64,39.81,39.64,39.8,29491.0,36.4362,36.5925,36.4362,36.5833,29491.0
2018-04-25 15:00:00,39.79,39.91,39.74,39.79,67203.0,36.5741,36.6844,36.5281,36.5741,67203.0
2018-04-25 15:30:00,39.78,39.82,39.59,39.71,107060.0,36.5649,36.6017,36.3903,36.5006,107060.0
2018-04-26 09:30:00,39.94,40.03,39.41,39.49,32627.0,36.712,36.7947,36.2248,36.2983,32627.0
2018-04-26 10:00:00,39.47,39.63,39.4,39.63,18378.0,36.28,36.427,36.2156,36.427,18378.0
2018-04-26 10:30:00,39.62,39.74,39.61,39.66,28170.0,36.4178,36.5281,36.4086,36.4546,28170.0
2018-04-26 11:00:00,39.67,39.67,39.52,39.59,20503.0,36.4638,36.4638,36.3259,36.3903,20503.0
2018-04-26 11:30:00,39.59,39.64,39.35,39.43,27765.0,36.3903,36.4362,36.1697,36.2432,27765.0
2018-04-26 12:00:00,39.45,39.48,39.34,39.48,28765.0,36.2616,36.2892,36.1605,36.2892,28765.0
2018-04-26 12:30:00,39.49,39.56,39.48,39.51,36143.0,36.2983,36.3627,36.2892,36.3167,36143.0
2018-04-26 13:00:00,39.5,39.57,39.48,39.52,18478.0,36.3075,36.3719,36.2892,36.3259,18478.0
2018-04-26 13:30:00,39.51,39.55,39.49,39.54,17725.0,36.3167,36.3535,36.2983,36.3443,17725.0
2018-04-26 14:00:00,39.54,39.55,39.49,39.51,33799.0,36.3443,36.3535,36.2983,36.3167,33799.0
2018-04-26 14:30:00,39.51,39.53,39.44,39.46,44124.0,36.3167,36.3351,36.2524,36.2708,44124.0
2018-04-26 15:00:00,39.47,39.48,39.39,39.45,41167.0,36.28,36.2892,36.2064,36.2616,41167.0
2018-04-26 15:30:00,39.44,39.59,39.44,39.54,166967.0,36.2524,36.3903,36.2524,36.3443,166967.0
2018-04-27 09:30:00,39.7,39.99,39.39,39.79,128639.0,36.4914,36.7579,36.2064,36.5741,128639.0
2018-04-27 10:00:00,39.87,40.02,39.77,39.78,22735.0,36.6476,36.7855,36.5557,36.5649,22735.0
2018-04-27 10:30:00,39.76,39.81,39.55,39.58,19152.0,36.5465,36.5925,36.3535,36.3811,19152.0
2018-04-27 11:00:00,39.56,39.66,39.54,39.62,57003.0,36.3627,36.4546,36.3443,36.4178,57003.0
2018-04-27 11:30:00,39.62,39.69,39.53,39.57,29362.0,36.4178,36.4822,36.3351,36.3719,29362.0
2018-04-27 12:00:00,39.57,39.59,39.47,39.47,75433.0,36.3719,36.3903,36.28,36.28,75433.0
2018-04-27 12:30:00,39.46,39.6,39.44,39.6,18254.0,36.2708,36.3995,36.2524,36.3995,18254.0
2018-04-27 13:00:00,39.6,39.66,39.42,39.42,102151.0,36.3995,36.4546,36.234,36.234,102151.0
2018-04-27 13:30:00,39.43,39.54,39.4,39.46,21394.0,36.2432,36.3443,36.2156,36.2708,21394.0
2018-04-27 14:00:00,39.45,39.45,39.22,39.25,36664.0,36.2616,36.2616,36.0502,36.0777,36664.0
2018-04-27 14:30:00,39.25,39.29,39.15,39.16,42478.0,36.0777,36.1145,35.9858,35.995,42478.0
2018-04-27 15:00:00,39.16,39.21,39.05,39.12,62867.0,35.995,36.041,35.8939,35.9583,62867.0
2018-04-27 15:30:00,39.12,39.16,39.04,39.06,168978.0,35.9583,35.995,35.8847,35.9031,168978.0
2018-04-30 09:30:00,39.03,39.5,39.02,39.22,35369.0,35.8755,36.3075,35.8663,36.0502,35369.0
2018-04-30 10:00:00,39.22,39.4,39.18,39.4,19971.0,36.0502,36.2156,36.0134,36.2156,19971.0
2018-04-30 10:30:00,39.4,39.45,39.32,39.34,165880.0,36.2156,36.2616,36.1421,36.1605,165880.0
2018-04-30 11:00:00,39.33,39.36,39.24,39.31,31427.0,36.1513,36.1789,36.0686,36.1329,31427.0
2018-04-30 11:30:00,39.32,39.42,39.23,39.38,54052.0,36.1421,36.234,36.0594,36.1972,54052.0
2018-04-30 12:00:00,39.37,39.4,39.28,39.4,40463.0,36.188,36.2156,36.1053,36.2156,40463.0
2018-04-30 12:30:00,39.39,39.4,39.18,39.24,45008.0,36.2064,36.2156,36.0134,36.0686,45008.0
2018-04-30 13:00:00,39.25,39.25,39.06,39.11,11787.0,36.0777,36.0777,35.9031,35.9491,11787.0
2018-04-30 13:30:00,39.15,39.31,39.15,39.26,21167.0,35.9858,36.1329,35.9858,36.0869,21167.0
2018-04-30 14:00:00,39.26,39.27,39.01,39.22,133854.0,36.0869,36.0961,35.8571,36.0502,133854.0
2018-04-30 14:30:00,39.2,39.33,39.18,39.26,61153.0,36.0318,36.1513,36.0134,36.0869,61153.0
2018-04-30 15:00:00,39.26,39.36,39.17,39.21,54655.0,36.0869,36.1789,36.0042,36.041,54655.0
2018-04-30 15:30:00,39.21,39.33,39.16,39.16,144675.0,36.041,36.1513,35.995,35.995,144675.0
2018-05-01 09:30:00,39.04,39.37,38.79,38.83,70042.0,35.8847,36.188,35.6549,35.6917,70042.0
2018-05-01 10:00:00,38.83,38.83,38.25,38.28,40251.0,35.6917,35.6917,35.1586,35.1861,40251.0
2018-05-01 10:30:00,38.28,38.66,38.24,38.5,293714.0,35.1861,35.5354,35.1494,35.3884,293714.0
2018-05-01 11:00:00,38.49,38.55,38.32,38.49,93597.0,35.3792,35.4343,35.2229,35.3792,93597.0
2018-05-01 11:30:00,38.49,38.65,38.49,38.55,94224.0,35.3792,35.5262,35.3792,35.4343,94224.0
2018-05-01 12:00:00,38.55,38.65,38.54,38.64,35016.0,35.4343,35.5262,35.4251,35.517,35016.0
2018-05-01 12:30:00,38.64,38.65,38.49,38.51,29843.0,35.517,35.5262,35.3792,35.3976,29843.0
2018-05-01 13:00:00,38.5,38.5,38.29,38.29,29234.0,35.3884,35.3884,35.1953,35.1953,29234.0
2018-05-01 13:30:00,38.29,38.47,38.27,38.45,98770.0,35.1953,35.3608,35.1769,35.3424,98770.0
2018-05-01 14:00:00,38.47,38.52,38.39,38.4,160387.0,35.3608,35.4067,35.2873,35.2964,160387.0
2018-05-01 14:30:00,38.4,38.67,38.39,38.66,33491.0,35.2964,35.5446,35.2873,35.5354,33491.0
2018-05-01 15:00:00,38.67,38.71,38.5,38.57,178399.0,35.5446,35.5814,35.3884,35.4527,178399.0
2018-05-01 15:30:00,38.56,38.62,38.48,38.55,135816.0,35.4435,35.4987,35.37,35.4343,135816.0
2018-05-02 09:30:00,38.56,38.58,38.3,38.45,28408.0,35.4435,35.4619,35.2045,35.3424,28408.0
2018-05-02 10:00:00,38.4,38.68,38.38,38.59,12227.0,35.2964,35.5538,35.2781,35.4711,12227.0
2018-05-02 10:30:00,38.58,38.87,38.57,38.87,15947.0,35.4619,35.7285,35.4527,35.7285,15947.0
2018-05-02 11:00:00,38.88,38.91,38.82,38.87,94150.0,35.7376,35.7652,35.6825,35.7285,94150.0
2018-05-02 11:30:00,38.87,39.03,38.81,39.02,26568.0,35.7285,35.8755,35.6733,35.8663,26568.0
2018-05-02 12:00:00,39.01,39.04,38.89,38.92,16225.0,35.8571,35.8847,35.7468,35.7744,16225.0
2018-05-02 12:30:00,38.93,38.94,38.83,38.87,13186.0,35.7836,35.7928,35.6917,35.7285,13186.0
2018-05-02 13:00:00,38.86,38.99,38.86,38.9,20503.0,35.7193,35.8388,35.7193,35.756,20503.0
2018-05-02 13:30:00,38.89,39.01,38.87,38.95,24543.0,35.7468,35.8571,35.7285,35.802,24543.0
2018-05-02 14:00:00,38.97,39.1,38.95,38.98,36157.0,35.8204,35.9399,35.802,35.8296,36157.0
2018-05-02 14:30:00,38.97,39.03,38.94,39.03,25855.0,35.8204,35.8755,35.7928,35.8755,25855.0
2018-05-02 15:00:00,39.02,39.12,39.0,39.02,67074.0,35.8663,35.9583,35.8479,35.8663,67074.0
2018-05-02 15:30:00,39.01,39.01,38.78,38.79,99906.0,35.8571,35.8571,35.6457,35.6549,99906.0
2018-05-03 09:30:00,38.73,38.98,38.52,38.73,45320.0,35.5998,35.8296,35.4067,35.5998,45320.0
2018-05-03 10:00:00,38.72,38.72,38.32,38.45,19122.0,35.5906,35.5906,35.2229,35.3424,19122.0
2018-05-03 10:30:00,38.44,38.49,38.26,38.46,37626.0,35.3332,35.3792,35.1678,35.3516,37626.0
2018-05-03 11:00:00,38.45,38.61,38.44,38.53,39323.0,35.3424,35.4895,35.3332,35.4159,39323.0
2018-05-03 11:30:00,38.55,38.6,38.46,38.53,36469.0,35.4343,35.4803,35.3516,35.4159,36469.0
2018-05-03 12:00:00,38.53,38.57,38.48,38.56,20144.0,35.4159,35.4527,35.37,35.4435,20144.0
2018-05-03 12:30:00,38.54,38.78,38.48,38.77,14173.0,35.4251,35.6457,35.37,35.6365,14173.0
2018-05-03 13:00:00,38.76,38.79,38.67,38.71,11580.0,35.6273,35.6549,35.5446,35.5814,11580.0
2018-05-03 13:30:00,38.74,38.85,38.74,38.77,13014.0,35.609,35.7101,35.609,35.6365,13014.0
2018-05-03 14:00:00,38.76,38.8,38.73,38.8,21664.0,35.6273,35.6641,35.5998,35.6641,21664.0
2018-05-03 14:30:00,38.81,38.91,38.73,38.76,43447.0,35.6733,35.7652,35.5998,35.6273,43447.0
2018-05-03 15:00:00,38.76,38.87,38.69,38.74,99848.0,35.6273,35.7285,35.563,35.609,99848.0
2018-05-03 15:30:00,38.74,38.75,38.63,38.73,139955.0,35.609,35.6182,35.5079,35.5998,139955.0
2018-05-04 09:30:00,38.69,38.87,38.66,38.87,12280.0,35.563,35.7285,35.5354,35.7285,12280.0
2018-05-04 10:00:00,38.86,39.09,38.77,38.99,19250.0,35.7193,35.9307,35.6365,35.8388,19250.0
2018-05-04 10:30:00,38.97,39.0,38.74,38.78,103670.0,35.8204,35.8479,35.609,35.6457,103670.0
2018-05-04 11:00:00,38.84,39.08,38.8,39.06,51025.0,35.7009,35.9215,35.6641,35.9031,51025.0
2018-05-04 11:30:00,39.07,39.1,38.91,38.91,56714.0,35.9123,35.9399,35.7652,35.7652,56714.0
2018-05-04 12:00:00,38.93,38.94,38.82,38.84,27586.0,35.7836,35.7928,35.6825,35.7009,27586.0
2018-05-04 12:30:00,38.84,38.94,38.81,38.94,29709.0,35.7009,35.7928,35.6733,35.7928,29709.0
2018-05-04 13:00:00,38.91,38.98,38.91,38.93,27510.0,35.7652,35.8296,35.7652,35.7836,27510.0
2018-05-04 13:30:00,38.93,38.97,38.88,38.97,47186.0,35.7836,35.8204,35.7376,35.8204,47186.0
2018-05-04 14:00:00,38.98,39.01,38.87,38.96,153130.0,35.8296,35.8571,35.7285,35.8112,153130.0
2018-05-04 14:30:00,38.96,38.96,38.71,38.76,48567.0,35.8112,35.8112,35.5814,35.6273,48567.0
2018-05-04 15:00:00,38.75,38.84,38.68,38.79,55857.0,35.6182,35.7009,35.5538,35.6549,55857.0
2018-05-04 15:30:00,38.8,38.81,38.71,38.76,149937.0,35.6641,35.6733,35.5814,35.6273,149937.0
2018-05-07 09:30:00,39.0,39.0,38.73,38.88,36434.0,35.8479,35.8479,35.5998,35.7376,36434.0
2018-05-07 10:00:00,38.85,39.02,38.76,38.89,57295.0,35.7101,35.8663,35.6273,35.7468,57295.0
2018-05-07 10:30:00,38.91,38.93,38.72,38.87,36153.0,35.7652,35.7836,35.5906,35.7285,36153.0
2018-05-07 11:00:00,38.86,38.97,38.79,38.89,52285.0,35.7193,35.8204,35.6549,35.7468,52285.0
2018-05-07 11:30:00,38.89,38.95,38.82,38.92,31832.0,35.7468,35.802,35.6825,35.7744,31832.0
2018-05-07 12:00:00,38.94,39.07,38.93,39.07,50762.0,35.7928,35.9123,35.7836,35.9123,50762.0
2018-05-07 12:30:00,39.05,39.15,39.02,39.07,34534.0,35.8939,35.9858,35.8663,35.9123,34534.0
2018-05-07 13:00:00,39.08,39.15,39.07,39.11,41484.0,35.9215,35.9858,35.9123,35.9491,41484.0
2018-05-07 13:30:00,39.09,39.15,39.09,39.15,26357.0,35.9307,35.9858,35.9307,35.9858,26357.0
2018-05-07 14:00:00,39.14,39.28,39.12,39.28,34124.0,35.9766,36.1053,35.9583,36.1053,34124.0
2018-05-07 14:30:00,39.28,39.28,39.13,39.18,109666.0,36.1053,36.1053,35.9674,36.0134,109666.0
2018-05-07 15:00:00,39.18,39.25,39.14,39.25,83369.0,36.0134,36.0777,35.9766,36.0777,83369.0
2018-05-07 15:30:00,39.25,39.27,39.19,39.26,230524.0,36.0777,36.0961,36.0226,36.0869,230524.0
2018-05-08 09:30:00,39.79,39.79,39.15,39.46,112632.0,36.5741,36.5741,35.9858,36.2708,112632.0
2018-05-08 10:00:00,39.45,39.46,39.28,39.3,53611.0,36.2616,36.2708,36.1053,36.1237,53611.0
2018-05-08 10:30:00,39.3,39.57,39.3,39.33,52551.0,36.1237,36.3719,36.1237,36.1513,52551.0
2018-05-08 11:00:00,39.34,39.4,39.23,39.36,45393.0,36.1605,36.2156,36.0594,36.1789,45393.0
2018-05-08 11:30:00,39.36,39.41,39.26,39.26,57951.0,36.1789,36.2248,36.0869,36.0869,57951.0
2018-05-08 12:00:00,39.26,39.3,39.02,39.05,35094.0,36.0869,36.1237,35.8663,35.8939,35094.0
2018-05-08 12:30:00,39.07,39.17,38.9,38.91,69622.0,35.9123,36.0042,35.756,35.7652,69622.0
2018-05-08 13:00:00,38.92,39.15,38.92,39.15,53097.0,35.7744,35.9858,35.7744,35.9858,53097.0
2018-05-08 13:30:00,39.18,39.19,38.92,38.96,102256.0,36.0134,36.0226,35.7744,35.8112,102256.0
2018-05-08 14:00:00,38.96,39.02,38.82,38.91,91655.0,35.8112,35.8663,35.6825,35.7652,91655.0
2018-05-08 14:30:00,38.9,38.9,38.69,38.77,68211.0,35.756,35.756,35.563,35.6365,68211.0
2018-05-08 15:00:00,38.77,38.83,38.74,38.82,70261.0,35.6365,35.6917,35.609,35.6825,70261.0
2018-05-08 15:30:00,38.82,38.82,38.71,38.81,246588.0,35.6825,35.6825,35.5814,35.6733,246588.0
2018-05-09 09:30:00,38.81,38.81,36.94,38.1,362064.0,35.6733,35.6733,33.9544,35.0207,362064.0
2018-05-09 10:00:00,38.14,38.14,37.24,37.25,148759.0,35.0575,35.0575,34.2302,34.2394,148759.0
2018-05-09 10:30:00,37.26,37.72,37.24,37.61,119380.0,34.2486,34.6714,34.2302,34.5703,119380.0
2018-05-09 11:00:00,37.62,37.81,37.49,37.7,135136.0,34.5795,34.7541,34.46,34.653,135136.0
2018-05-09 11:30:00,37.72,37.83,37.41,37.61,114710.0,34.6714,34.7725,34.3865,34.5703,114710.0
2018-05-09 12:00:00,37.62,37.62,36.96,36.98,178965.0,34.5795,34.5795,33.9728,33.9912,178965.0
2018-05-09 12:30:00,37.0,37.16,36.75,37.16,94196.0,34.0096,34.1567,33.7798,34.1567,94196.0
2018-05-09 13:00:00,37.16,37.16,36.93,36.98,94703.0,34.1567,34.1567,33.9453,33.9912,94703.0
2018-05-09 13:30:00,36.96,37.0,36.72,37.0,134539.0,33.9728,34.0096,33.7522,34.0096,134539.0
2018-05-09 14:00:00,36.98,36.99,36.73,36.82,158517.0,33.9912,34.0004,33.7614,33.8441,158517.0
2018-05-09 14:30:00,36.8,36.98,36.76,36.91,195761.0,33.8258,33.9912,33.789,33.9269,195761.0
2018-05-09 15:00:00,36.9,36.95,36.47,36.54,287470.0,33.9177,33.9636,33.5224,33.5868,287470.0
2018-05-09 15:30:00,36.53,36.94,36.34,36.79,582383.0,33.5776,33.9544,33.4029,33.8166,582383.0
2018-05-10 09:30:00,36.68,36.88,36.26,36.68,262471.0,33.7155,33.8993,33.3294,33.7155,262471.0
2018-05-10 10:00:00,36.69,37.31,36.67,37.05,211327.0,33.7246,34.2945,33.7063,34.0556,211327.0
2018-05-10 10:30:00,37.05,37.51,37.02,37.45,299985.0,34.0556,34.4784,34.028,34.4232,299985.0
2018-05-10 11:00:00,37.45,37.5,37.31,37.36,121720.0,34.4232,34.4692,34.2945,34.3405,121720.0
2018-05-10 11:30:00,37.38,37.51,37.36,37.5,58182.0,34.3589,34.4784,34.3405,34.4692,58182.0
2018-05-10 12:00:00,37.5,37.51,37.31,37.4,101880.0,34.4692,34.4784,34.2945,34.3773,101880.0
2018-05-10 12:30:00,37.41,37.42,37.32,37.37,87357.0,34.3865,34.3956,34.3037,34.3497,87357.0
2018-05-10 13:00:00,37.37,37.4,37.24,37.29,108081.0,34.3497,34.3773,34.2302,34.2762,108081.0
2018-05-10 13:30:00,37.3,37.34,37.18,37.21,87023.0,34.2853,34.3221,34.175,34.2026,87023.0
2018-05-10 14:00:00,37.22,37.25,37.12,37.18,99550.0,34.2118,34.2394,34.1199,34.175,99550.0
2018-05-10 14:30:00,37.19,37.23,37.11,37.2,142908.0,34.1842,34.221,34.1107,34.1934,142908.0
2018-05-10 15:00:00,37.22,37.29,37.11,37.24,133484.0,34.2118,34.2762,34.1107,34.2302,133484.0
2018-05-10 15:30:00,37.23,37.24,37.02,37.03,310231.0,34.221,34.2302,34.028,34.0372,310231.0
2018-05-11 09:30:00,37.23,37.28,37.1,37.22,45406.0,34.221,34.267,34.1015,34.2118,45406.0
2018-05-11 10:00:00,37.21,37.23,37.11,37.23,40388.0,34.2026,34.221,34.1107,34.221,40388.0
2018-05-11 10:30:00,37.23,37.47,37.21,37.38,62442.0,34.221,34.4416,34.2026,34.3589,62442.0
2018-05-11 11:00:00,37.38,37.59,37.37,37.41,77362.0,34.3589,34.5519,34.3497,34.3865,77362.0
2018-05-11 11:30:00,37.42,37.47,37.26,37.34,32177.0,34.3956,34.4416,34.2486,34.3221,32177.0
2018-05-11 12:00:00,37.33,37.34,37.14,37.14,40034.0,34.3129,34.3221,34.1383,34.1383,40034.0
2018-05-11 12:30:00,37.15,37.25,37.13,37.16,27848.0,34.1475,34.2394,34.1291,34.1567,27848.0
2018-05-11 13:00:00,37.15,37.19,37.12,37.14,29872.0,34.1475,34.1842,34.1199,34.1383,29872.0
2018-05-11 13:30:00,37.15,37.24,37.11,37.12,32973.0,34.1475,34.2302,34.1107,34.1199,32973.0
2018-05-11 14:00:00,37.13,37.15,36.95,36.95,45727.0,34.1291,34.1475,33.9636,33.9636,45727.0
2018-05-11 14:30:00,36.95,37.19,36.89,37.1,114024.0,33.9636,34.1842,33.9085,34.1015,114024.0
2018-05-11 15:00:00,37.1,37.2,37.08,37.1,76269.0,34.1015,34.1934,34.0831,34.1015,76269.0
2018-05-11 15:30:00,37.1,37.28,37.09,37.28,223140.0,34.1015,34.267,34.0923,34.267,223140.0
2018-05-14 09:30:00,37.25,37.32,36.69,36.69,92893.0,34.2394,34.3037,33.7246,33.7246,92893.0
2018-05-14 10:00:00,36.68,36.88,36.61,36.78,60392.0,33.7155,33.8993,33.6511,33.8074,60392.0
2018-05-14 10:30:00,36.8,36.91,36.73,36.84,32067.0,33.8258,33.9269,33.7614,33.8625,32067.0
2018-05-14 11:00:00,36.84,36.91,36.76,36.77,59824.0,33.8625,33.9269,33.789,33.7982,59824.0
2018-05-14 11:30:00,36.76,36.77,36.58,36.71,79903.0,33.789,33.7982,33.6235,33.743,79903.0
2018-05-14 12:00:00,36.71,36.74,36.6,36.74,88012.0,33.743,33.7706,33.6419,33.7706,88012.0
2018-05-14 12:30:00,36.75,36.87,36.71,36.72,41112.0,33.7798,33.8901,33.743,33.7522,41112.0
2018-05-14 13:00:00,36.72,36.73,36.63,36.64,25634.0,33.7522,33.7614,33.6695,33.6787,25634.0
2018-05-14 13:30:00,36.64,36.69,36.56,36.57,33389.0,33.6787,33.7246,33.6052,33.6143,33389.0
2018-05-14 14:00:00,36.57,36.58,36.44,36.47,76708.0,33.6143,33.6235,33.4949,33.5224,76708.0
2018-05-14 14:30:00,36.47,36.56,36.46,36.5,43256.0,33.5224,33.6052,33.5132,33.55,43256.0
2018-05-14 15:00:00,36.5,36.5,36.34,36.46,74521.0,33.55,33.55,33.4029,33.5132,74521.0
2018-05-14 15:30:00,36.48,36.52,36.33,36.38,244093.0,33.5316,33.5684,33.3937,33.4397,244093.0
2018-05-15 09:30:00,36.38,36.44,36.01,36.07,62643.0,33.4397,33.4949,33.0996,33.1548,62643.0
2018-05-15 10:00:00,36.07,36.24,36.06,36.15,65580.0,33.1548,33.311,33.1456,33.2283,65580.0
2018-05-15 10:30:00,36.15,36.6,36.1,36.47,89486.0,33.2283,33.6419,33.1823,33.5224,89486.0
2018-05-15 11:00:00,36.48,36.54,36.44,36.45,42758.0,33.5316,33.5868,33.4949,33.504,42758.0
2018-05-15 11:30:00,36.45,36.45,36.22,36.22,65494.0,33.504,33.504,33.2926,33.2926,65494.0
2018-05-15 12:00:00,36.21,36.34,36.15,36.32,62081.0,33.2834,33.4029,33.2283,33.3846,62081.0
2018-05-15 12:30:00,36.33,36.45,36.31,36.38,37515.0,33.3937,33.504,33.3754,33.4397,37515.0
2018-05-15 13:00:00,36.41,36.43,36.36,36.42,36279.0,33.4673,33.4857,33.4213,33.4765,36279.0
2018-05-15 13:30:00,36.42,36.52,36.41,36.46,50928.0,33.4765,33.5684,33.4673,33.5132,50928.0
2018-05-15 14:00:00,36.46,36.49,36.31,36.42,72054.0,33.5132,33.5408,33.3754,33.4765,72054.0
2018-05-15 14:30:00,36.42,36.58,36.21,36.24,87625.0,33.4765,33.6235,33.2834,33.311,87625.0
2018-05-15 15:00:00,36.24,36.36,36.16,36.29,78638.0,33.311,33.4213,33.2375,33.357,78638.0
2018-05-15 15:30:00,36.28,36.48,36.28,36.4,160020.0,33.3478,33.5316,33.3478,33.4581,160020.0
2018-05-16 09:30:00,36.44,36.64,36.26,36.59,80410.0,33.4949,33.6787,33.3294,33.6327,80410.0
2018-05-16 10:00:00,36.62,36.74,36.53,36.53,72295.0,33.6603,33.7706,33.5776,33.5776,72295.0
2018-05-16 10:30:00,36.54,36.57,36.31,36.36,149214.0,33.5868,33.6143,33.3754,33.4213,149214.0
2018-05-16 11:00:00,36.36,36.42,36.24,36.29,66294.0,33.4213,33.4765,33.311,33.357,66294.0
2018-05-16 11:30:00,36.29,36.32,36.25,36.27,45702.0,33.357,33.3846,33.3202,33.3386,45702.0
2018-05-16 12:00:00,36.27,36.31,36.27,36.3,46188.0,33.3386,33.3754,33.3386,33.3662,46188.0
2018-05-16 12:30:00,36.31,36.33,36.29,36.3,33387.0,33.3754,33.3937,33.357,33.3662,33387.0
2018-05-16 13:00:00,36.31,36.32,36.21,36.28,83753.0,33.3754,33.3846,33.2834,33.3478,83753.0
2018-05-16 13:30:00,36.29,36.41,36.24,36.41,52351.0,33.357,33.4673,33.311,33.4673,52351.0
2018-05-16 14:00:00,36.4,36.48,36.26,36.34,72058.0,33.4581,33.5316,33.3294,33.4029,72058.0
2018-05-16 14:30:00,36.34,36.35,36.26,36.35,79669.0,33.4029,33.4121,33.3294,33.4121,79669.0
2018-05-16 15:00:00,36.34,36.35,36.24,36.27,88022.0,33.4029,33.4121,33.311,33.3386,88022.0
2018-05-16 15:30:00,36.28,36.3,36.15,36.24,297265.0,33.3478,33.3662,33.2283,33.311,297265.0
2018-05-17 09:30:00,36.4,36.4,35.8,36.2,57729.0,33.4581,33.4581,32.9066,33.2743,57729.0
2018-05-17 10:00:00,36.18,36.33,36.12,36.19,162915.0,33.2559,33.3937,33.2007,33.2651,162915.0
2018-05-17 10:30:00,36.18,36.63,36.17,36.6,102792.0,33.2559,33.6695,33.2467,33.6419,102792.0
2018-05-17 11:00:00,36.61,36.66,36.45,36.48,54501.0,33.6511,33.6971,33.504,33.5316,54501.0
2018-05-17 11:30:00,36.51,36.51,36.32,36.36,26218.0,33.5592,33.5592,33.3846,33.4213,26218.0
2018-05-17 12:00:00,36.37,36.55,36.37,36.55,29304.0,33.4305,33.596,33.4305,33.596,29304.0
2018-05-17 12:30:00,36.52,36.6,36.49,36.53,33837.0,33.5684,33.6419,33.5408,33.5776,33837.0
2018-05-17 13:00:00,36.52,36.57,36.49,36.55,30282.0,33.5684,33.6143,33.5408,33.596,30282.0
2018-05-17 13:30:00,36.56,36.6,36.29,36.3,52562.0,33.6052,33.6419,33.357,33.3662,52562.0
2018-05-17 14:00:00,36.3,36.31,36.17,36.27,85409.0,33.3662,33.3754,33.2467,33.3386,85409.0
2018-05-17 14:30:00,36.27,36.38,36.27,36.33,65676.0,33.3386,33.4397,33.3386,33.3937,65676.0
2018-05-17 15:00:00,36.33,36.35,36.23,36.28,100841.0,33.3937,33.4121,33.3018,33.3478,100841.0
2018-05-17 15:30:00,36.29,36.38,36.19,36.33,205217.0,33.357,33.4397,33.2651,33.3937,205217.0
2018-05-18 09:30:00,36.36,36.4,36.08,36.19,30917.0,33.4213,33.4581,33.1639,33.2651,30917.0
2018-05-18 10:00:00,36.19,36.2,35.95,35.98,43580.0,33.2651,33.2743,33.0445,33.072,43580.0
2018-05-18 10:30:00,35.98,36.01,35.92,35.92,96068.0,33.072,33.0996,33.0169,33.0169,96068.0
2018-05-18 11:00:00,35.92,35.95,35.81,35.84,39448.0,33.0169,33.0445,32.9158,32.9433,39448.0
2018-05-18 11:30:00,35.85,35.85,35.67,35.67,39916.0,32.9525,32.9525,32.7871,32.7871,39916.0
2018-05-18 12:00:00,35.66,35.68,35.6,35.61,22349.0,32.7779,32.7963,32.7227,32.7319,22349.0
2018-05-18 12:30:00,35.61,35.61,35.47,35.5,39023.0,32.7319,32.7319,32.6033,32.6308,39023.0
2018-05-18 13:00:00,35.49,35.61,35.47,35.55,24160.0,32.6216,32.7319,32.6033,32.6768,24160.0
2018-05-18 13:30:00,35.55,35.57,35.47,35.49,59870.0,32.6768,32.6952,32.6033,32.6216,59870.0
2018-05-18 14:00:00,35.49,35.52,35.44,35.47,60236.0,32.6216,32.6492,32.5757,32.6033,60236.0
2018-05-18 14:30:00,35.46,35.53,35.46,35.48,50730.0,32.5941,32.6584,32.5941,32.6124,50730.0
2018-05-18 15:00:00,35.48,35.48,35.37,35.41,70879.0,32.6124,32.6124,32.5113,32.5481,70879.0
2018-05-18 15:30:00,35.41,35.41,35.25,35.26,278800.0,32.5481,32.5481,32.401,32.4102,278800.0
2018-05-21 09:30:00,35.24,35.39,35.09,35.15,132082.0,32.3918,32.5297,32.254,32.3091,132082.0
2018-05-21 10:00:00,35.13,35.17,34.88,35.07,224505.0,32.2907,32.3275,32.0609,32.2356,224505.0
2018-05-21 10:30:00,35.05,35.16,34.87,34.91,72609.0,32.2172,32.3183,32.0517,32.0885,72609.0
2018-05-21 11:00:00,34.93,34.97,34.74,34.77,168596.0,32.1069,32.1437,31.9323,31.9598,168596.0
2018-05-21 11:30:00,34.77,34.94,34.72,34.92,66140.0,31.9598,32.1161,31.9139,32.0977,66140.0
2018-05-21 12:00:00,34.94,35.11,34.93,35.09,100741.0,32.1161,32.2723,32.1069,32.254,100741.0
2018-05-21 12:30:00,35.1,35.19,34.99,35.18,47724.0,32.2632,32.3459,32.162,32.3367,47724.0
2018-05-21 13:00:00,35.18,35.34,35.14,35.34,152028.0,32.3367,32.4838,32.2999,32.4838,152028.0
2018-05-21 13:30:00,35.34,35.42,35.31,35.41,37679.0,32.4838,32.5573,32.4562,32.5481,37679.0
2018-05-21 14:00:00,35.42,35.55,35.38,35.54,69877.0,32.5573,32.6768,32.5205,32.6676,69877.0
2018-05-21 14:30:00,35.53,35.57,35.46,35.5,44075.0,32.6584,32.6952,32.5941,32.6308,44075.0
2018-05-21 15:00:00,35.49,35.49,35.33,35.34,61516.0,32.6216,32.6216,32.4746,32.4838,61516.0
2018-05-21 15:30:00,35.34,35.34,35.28,35.33,200895.0,32.4838,32.4838,32.4286,32.4746,200895.0
2018-05-22 09:30:00,35.4,35.59,35.21,35.26,40943.0,32.5389,32.7136,32.3643,32.4102,40943.0
2018-05-22 10:00:00,35.28,35.37,35.17,35.18,98063.0,32.4286,32.5113,32.3275,32.3367,98063.0
2018-05-22 10:30:00,35.2,35.39,35.18,35.29,79822.0,32.3551,32.5297,32.3367,32.4378,79822.0
2018-05-22 11:00:00,35.28,35.35,35.17,35.17,22961.0,32.4286,32.4929,32.3275,32.3275,22961.0
2018-05-22 11:30:00,35.18,35.21,35.08,35.1,27509.0,32.3367,32.3643,32.2448,32.2632,27509.0
2018-05-22 12:00:00,35.09,35.1,34.87,34.89,58976.0,32.254,32.2632,32.0517,32.0701,58976.0
2018-05-22 12:30:00,34.88,34.94,34.82,34.91,37664.0,32.0609,32.1161,32.0058,32.0885,37664.0
2018-05-22 13:00:00,34.9,34.93,34.85,34.92,31382.0,32.0793,32.1069,32.0334,32.0977,31382.0
2018-05-22 13:30:00,34.92,34.96,34.88,34.9,30237.0,32.0977,32.1345,32.0609,32.0793,30237.0
2018-05-22 14:00:00,34.9,35.0,34.9,34.98,27877.0,32.0793,32.1712,32.0793,32.1529,27877.0
2018-05-22 14:30:00,34.98,35.08,34.97,35.04,63175.0,32.1529,32.2448,32.1437,32.208,63175.0
2018-05-22 15:00:00,35.04,35.04,34.82,34.83,87909.0,32.208,32.208,32.0058,32.015,87909.0
2018-05-22 15:30:00,34.82,34.82,34.59,34.63,236383.0,32.0058,32.0058,31.7944,31.8311,236383.0
2018-05-23 09:30:00,34.57,35.0,34.48,35.0,101404.0,31.776,32.1712,31.6933,32.1712,101404.0
2018-05-23 10:00:00,35.0,35.04,34.8,34.94,47885.0,32.1712,32.208,31.9874,32.1161,47885.0
2018-05-23 10:30:00,34.92,34.92,34.74,34.76,29186.0,32.0977,32.0977,31.9323,31.9506,29186.0
2018-05-23 11:00:00,34.77,34.77,34.69,34.71,41547.0,31.9598,31.9598,31.8863,31.9047,41547.0
2018-05-23 11:30:00,34.72,34.77,34.67,34.67,38872.0,31.9139,31.9598,31.8679,31.8679,38872.0
2018-05-23 12:00:00,34.68,34.76,34.64,34.65,26433.0,31.8771,31.9506,31.8403,31.8495,26433.0
2018-05-23 12:30:00,34.64,34.66,34.55,34.6,52045.0,31.8403,31.8587,31.7576,31.8036,52045.0
2018-05-23 13:00:00,34.6,34.67,34.56,34.67,30443.0,31.8036,31.8679,31.7668,31.8679,30443.0
2018-05-23 13:30:00,34.65,34.65,34.54,34.6,30795.0,31.8495,31.8495,31.7484,31.8036,30795.0
2018-05-23 14:00:00,34.6,34.73,34.6,34.7,24687.0,31.8036,31.9231,31.8036,31.8955,24687.0
2018-05-23 14:30:00,34.7,34.72,34.59,34.66,41282.0,31.8955,31.9139,31.7944,31.8587,41282.0
2018-05-23 15:00:00,34.66,34.66,34.62,34.63,29352.0,31.8587,31.8587,31.8219,31.8311,29352.0
2018-05-23 15:30:00,34.63,34.63,34.56,34.6,182321.0,31.8311,31.8311,31.7668,31.8036,182321.0
2018-05-24 09:30:00,34.46,34.62,34.21,34.35,257995.0,31.6749,31.8219,31.4451,31.5738,257995.0
2018-05-24 10:00:00,34.35,34.4,33.99,33.99,70431.0,31.5738,31.6197,31.2429,31.2429,70431.0
2018-05-24 10:30:00,33.98,34.01,33.79,33.94,234751.0,31.2337,31.2613,31.059,31.1969,234751.0
2018-05-24 11:00:00,33.96,34.09,33.96,34.08,56949.0,31.2153,31.3348,31.2153,31.3256,56949.0
2018-05-24 11:30:00,34.08,34.15,34.0,34.09,53006.0,31.3256,31.3899,31.2521,31.3348,53006.0
2018-05-24 12:00:00,34.1,34.15,34.08,34.12,64908.0,31.344,31.3899,31.3256,31.3624,64908.0
2018-05-24 12:30:00,34.12,34.2,34.11,34.11,36689.0,31.3624,31.4359,31.3532,31.3532,36689.0
2018-05-24 13:00:00,34.11,34.22,34.11,34.18,52706.0,31.3532,31.4543,31.3532,31.4175,52706.0
2018-05-24 13:30:00,34.17,34.26,34.1,34.22,68207.0,31.4083,31.491,31.344,31.4543,68207.0
2018-05-24 14:00:00,34.2,34.37,34.18,34.32,148437.0,31.4359,31.5922,31.4175,31.5462,148437.0
2018-05-24 14:30:00,34.32,34.54,34.32,34.53,82110.0,31.5462,31.7484,31.5462,31.7392,82110.0
2018-05-24 15:00:00,34.53,34.58,34.51,34.52,87519.0,31.7392,31.7852,31.7208,31.73,87519.0
2018-05-24 15:30:00,34.52,34.53,34.42,34.51,241684.0,31.73,31.7392,31.6381,31.7208,241684.0
2018-05-25 09:30:00,34.51,34.75,34.5,34.59,35393.0,31.7208,31.9414,31.7116,31.7944,35393.0
2018-05-25 10:00:00,34.59,34.66,34.53,34.56,18594.0,31.7944,31.8587,31.7392,31.7668,18594.0
2018-05-25 10:30:00,34.59,34.66,34.58,34.65,26713.0,31.7944,31.8587,31.7852,31.8495,26713.0
2018-05-25 11:00:00,34.64,34.7,34.56,34.65,85114.0,31.8403,31.8955,31.7668,31.8495,85114.0
2018-05-25 11:30:00,34.66,34.83,34.63,34.75,165964.0,31.8587,32.015,31.8311,31.9414,165964.0
2018-05-25 12:00:00,34.75,34.76,34.63,34.66,35056.0,31.9414,31.9506,31.8311,31.8587,35056.0
2018-05-25 12:30:00,34.64,34.66,34.61,34.65,25913.0,31.8403,31.8587,31.8128,31.8495,25913.0
2018-05-25 13:00:00,34.65,34.66,34.48,34.52,36631.0,31.8495,31.8587,31.6933,31.73,36631.0
2018-05-25 13:30:00,34.51,34.55,34.42,34.42,42256.0,31.7208,31.7576,31.6381,31.6381,42256.0
2018-05-25 14:00:00,34.41,34.45,34.36,34.43,91446.0,31.6289,31.6657,31.583,31.6473,91446.0
2018-05-25 14:30:00,34.42,34.58,34.35,34.54,80080.0,31.6381,31.7852,31.5738,31.7484,80080.0
2018-05-25 15:00:00,34.54,34.63,34.53,34.61,76979.0,31.7484,31.8311,31.7392,31.8128,76979.0
2018-05-25 15:30:00,34.61,34.64,34.47,34.5,223909.0,31.8128,31.8403,31.6841,31.7116,223909.0
2018-05-29 09:30:00,34.21,34.31,33.96,34.02,108192.0,31.4451,31.537,31.2153,31.2704,108192.0
2018-05-29 10:00:00,34.01,34.1,33.75,33.91,128642.0,31.2613,31.344,31.0223,31.1693,128642.0
2018-05-29 10:30:00,33.91,33.97,33.8,33.86,86679.0,31.1693,31.2245,31.0682,31.1234,86679.0
2018-05-29 11:00:00,33.87,34.03,33.81,33.9,77935.0,31.1326,31.2796,31.0774,31.1601,77935.0
2018-05-29 11:30:00,33.89,33.89,33.65,33.66,47004.0,31.1509,31.1509,30.9303,30.9395,47004.0
2018-05-29 12:00:00,33.66,33.67,33.5,33.6,119290.0,30.9395,30.9487,30.7925,30.8844,119290.0
2018-05-29 12:30:00,33.6,33.68,33.59,33.61,50744.0,30.8844,30.9579,30.8752,30.8936,50744.0
2018-05-29 13:00:00,33.62,33.73,33.57,33.7,70410.0,30.9028,31.0039,30.8568,30.9763,70410.0
2018-05-29 13:30:00,33.7,33.83,33.61,33.81,79300.0,30.9763,31.0958,30.8936,31.0774,79300.0
2018-05-29 14:00:00,33.81,33.9,33.73,33.86,70298.0,31.0774,31.1601,31.0039,31.1234,70298.0
2018-05-29 14:30:00,33.86,33.88,33.73,33.75,64387.0,31.1234,31.1418,31.0039,31.0223,64387.0
2018-05-29 15:00:00,33.75,33.8,33.68,33.8,79625.0,31.0223,31.0682,30.9579,31.0682,79625.0
2018-05-29 15:30:00,33.79,33.9,33.75,33.81,298355.0,31.059,31.1601,31.0223,31.0774,298355.0
2018-05-30 09:30:00,33.88,34.06,33.79,33.95,41303.0,31.1418,31.3072,31.059,31.2061,41303.0
2018-05-30 10:00:00,33.94,34.07,33.92,34.01,113176.0,31.1969,31.3164,31.1785,31.2613,113176.0
2018-05-30 10:30:00,34.03,34.2,34.02,34.09,63789.0,31.2796,31.4359,31.2704,31.3348,63789.0
2018-05-30 11:00:00,34.09,34.17,34.07,34.17,34086.0,31.3348,31.4083,31.3164,31.4083,34086.0
2018-05-30 11:30:00,34.19,34.21,34.03,34.08,25416.0,31.4267,31.4451,31.2796,31.3256,25416.0
2018-05-30 12:00:00,34.09,34.1,34.01,34.02,20027.0,31.3348,31.344,31.2613,31.2704,20027.0
2018-05-30 12:30:00,34.03,34.04,33.97,33.97,13974.0,31.2796,31.2888,31.2245,31.2245,13974.0
2018-05-30 13:00:00,33.98,34.05,33.93,33.97,17615.0,31.2337,31.298,31.1877,31.2245,17615.0
2018-05-30 13:30:00,33.97,34.02,33.94,33.98,69483.0,31.2245,31.2704,31.1969,31.2337,69483.0
2018-05-30 14:00:00,33.98,34.06,33.96,34.06,25557.0,31.2337,31.3072,31.2153,31.3072,25557.0
2018-05-30 14:30:00,34.06,34.1,34.0,34.04,36493.0,31.3072,31.344,31.2521,31.2888,36493.0
2018-05-30 15:00:00,34.06,34.08,33.92,33.92,48208.0,31.3072,31.3256,31.1785,31.1785,48208.0
2018-05-30 15:30:00,33.92,33.92,33.69,33.8,226354.0,31.1785,31.1785,30.9671,31.0682,226354.0
2018-05-31 09:30:00,33.89,33.94,33.66,33.69,28047.0,31.1509,31.1969,30.9395,30.9671,28047.0
2018-05-31 10:00:00,33.67,33.71,33.61,33.65,24189.0,30.9487,30.9855,30.8936,30.9303,24189.0
2018-05-31 10:30:00,33.63,33.64,33.36,33.37,34218.0,30.912,30.9212,30.6638,30.673,34218.0
2018-05-31 11:00:00,33.39,33.64,33.39,33.64,95558.0,30.6914,30.9212,30.6914,30.9212,95558.0
2018-05-31 11:30:00,33.63,33.72,33.53,33.59,36293.0,30.912,30.9947,30.82,30.8752,36293.0
2018-05-31 12:00:00,33.6,33.6,33.43,33.48,31431.0,30.8844,30.8844,30.7281,30.7741,31431.0
2018-05-31 12:30:00,33.48,33.55,33.47,33.55,28249.0,30.7741,30.8384,30.7649,30.8384,28249.0
2018-05-31 13:00:00,33.53,33.6,33.5,33.6,16341.0,30.82,30.8844,30.7925,30.8844,16341.0
2018-05-31 13:30:00,33.58,33.66,33.56,33.62,41191.0,30.866,30.9395,30.8476,30.9028,41191.0
2018-05-31 14:00:00,33.6,33.75,33.59,33.7,53465.0,30.8844,31.0223,30.8752,30.9763,53465.0
2018-05-31 14:30:00,33.7,33.75,33.66,33.73,66224.0,30.9763,31.0223,30.9395,31.0039,66224.0
2018-05-31 15:00:00,33.75,33.85,33.71,33.81,60608.0,31.0223,31.1142,30.9855,31.0774,60608.0
2018-05-31 15:30:00,33.79,33.85,33.7,33.77,214979.0,31.059,31.1142,30.9763,31.0406,214979.0
2018-06-01 09:30:00,33.88,34.02,33.79,34.02,29454.0,31.1418,31.2704,31.059,31.2704,29454.0
2018-06-01 10:00:00,34.03,34.07,33.82,33.89,22043.0,31.2796,31.3164,31.0866,31.1509,22043.0
2018-06-01 10:30:00,33.88,33.93,33.77,33.93,22540.0,31.1418,31.1877,31.0406,31.1877,22540.0
2018-06-01 11:00:00,33.93,33.93,33.74,33.74,40258.0,31.1877,31.1877,31.0131,31.0131,40258.0
2018-06-01 11:30:00,33.75,33.79,33.65,33.66,32172.0,31.0223,31.059,30.9303,30.9395,32172.0
2018-06-01 12:00:00,33.66,33.75,33.53,33.59,49502.0,30.9395,31.0223,30.82,30.8752,49502.0
2018-06-01 12:30:00,33.59,33.74,33.58,33.67,45110.0,30.8752,31.0131,30.866,30.9487,45110.0
2018-06-01 13:00:00,33.66,33.74,33.63,33.67,66412.0,30.9395,31.0131,30.912,30.9487,66412.0
2018-06-01 13:30:00,33.66,33.74,33.65,33.71,25086.0,30.9395,31.0131,30.9303,30.9855,25086.0
2018-06-01 14:00:00,33.71,33.74,33.66,33.71,84152.0,30.9855,31.0131,30.9395,30.9855,84152.0
2018-06-01 14:30:00,33.71,33.91,33.7,33.89,45889.0,30.9855,31.1693,30.9763,31.1509,45889.0
2018-06-01 15:00:00,33.89,33.97,33.82,33.87,53805.0,31.1509,31.2245,31.0866,31.1326,53805.0
2018-06-01 15:30:00,33.86,33.88,33.78,33.79,148876.0,31.1234,31.1418,31.0498,31.059,148876.0
2018-06-04 09:30:00,33.83,34.02,33.77,33.8,69300.0,31.0958,31.2704,31.0406,31.0682,69300.0
2018-06-04 10:00:00,33.81,33.82,33.73,33.75,32553.0,31.0774,31.0866,31.0039,31.0223,32553.0
2018-06-04 10:30:00,33.74,33.82,33.72,33.8,30760.0,31.0131,31.0866,30.9947,31.0682,30760.0
2018-06-04 11:00:00,33.8,33.81,33.73,33.8,33974.0,31.0682,31.0774,31.0039,31.0682,33974.0
2018-06-04 11:30:00,33.79,33.81,33.71,33.73,41623.0,31.059,31.0774,30.9855,31.0039,41623.0
2018-06-04 12:00:00,33.72,33.79,33.71,33.74,25930.0,30.9947,31.059,30.9855,31.0131,25930.0
2018-06-04 12:30:00,33.75,33.77,33.71,33.74,22922.0,31.0223,31.0406,30.9855,31.0131,22922.0
2018-06-04 13:00:00,33.73,33.76,33.71,33.71,20065.0,31.0039,31.0315,30.9855,30.9855,20065.0
2018-06-04 13:30:00,33.7,33.71,33.65,33.67,32633.0,30.9763,30.9855,30.9303,30.9487,32633.0
2018-06-04 14:00:00,33.68,33.72,33.66,33.66,41629.0,30.9579,30.9947,30.9395,30.9395,41629.0
2018-06-04 14:30:00,33.66,33.72,33.64,33.72,41756.0,30.9395,30.9947,30.9212,30.9947,41756.0
2018-06-04 15:00:00,33.72,33.77,33.66,33.67,80740.0,30.9947,31.0406,30.9395,30.9487,80740.0
2018-06-04 15:30:00,33.67,33.76,33.62,33.75,194589.0,30.9487,31.0315,30.9028,31.0223,194589.0
2018-06-05 09:30:00,33.74,33.91,33.54,33.58,28951.0,31.0131,31.1693,30.8292,30.866,28951.0
2018-06-05 10:00:00,33.58,33.79,33.58,33.7,32108.0,30.866,31.059,30.866,30.9763,32108.0
2018-06-05 10:30:00,33.7,33.85,33.66,33.8,68542.0,30.9763,31.1142,30.9395,31.0682,68542.0
2018-06-05 11:00:00,33.8,33.81,33.7,33.74,57546.0,31.0682,31.0774,30.9763,31.0131,57546.0
2018-06-05 11:30:00,33.75,33.83,33.7,33.82,118405.0,31.0223,31.0958,30.9763,31.0866,118405.0
2018-06-05 12:00:00,33.82,33.89,33.8,33.86,26763.0,31.0866,31.1509,31.0682,31.1234,26763.0
2018-06-05 12:30:00,33.89,34.02,33.88,34.02,76341.0,31.1509,31.2704,31.1418,31.2704,76341.0
2018-06-05 13:00:00,34.01,34.13,33.99,34.12,32557.0,31.2613,31.3716,31.2429,31.3624,32557.0
2018-06-05 13:30:00,34.12,34.18,34.11,34.18,35085.0,31.3624,31.4175,31.3532,31.4175,35085.0
2018-06-05 14:00:00,34.18,34.2,34.13,34.19,70195.0,31.4175,31.4359,31.3716,31.4267,70195.0
2018-06-05 14:30:00,34.19,34.29,34.18,34.29,51065.0,31.4267,31.5186,31.4175,31.5186,51065.0
2018-06-05 15:00:00,34.28,34.33,34.18,34.18,72793.0,31.5094,31.5554,31.4175,31.4175,72793.0
2018-06-05 15:30:00,34.18,34.22,34.13,34.2,198609.0,31.4175,31.4543,31.3716,31.4359,198609.0
2018-06-06 09:30:00,34.01,34.3,33.58,33.67,40299.0,31.2613,31.5278,30.866,30.9487,40299.0
2018-06-06 10:00:00,33.68,33.74,33.56,33.6,41900.0,30.9579,31.0131,30.8476,30.8844,41900.0
2018-06-06 10:30:00,33.59,33.73,33.55,33.69,40219.0,30.8752,31.0039,30.8384,30.9671,40219.0
2018-06-06 11:00:00,33.7,33.72,33.53,33.6,36068.0,30.9763,30.9947,30.82,30.8844,36068.0
2018-06-06 11:30:00,33.61,33.69,33.56,33.57,40260.0,30.8936,30.9671,30.8476,30.8568,40260.0
2018-06-06 12:00:00,33.58,33.66,33.53,33.58,36260.0,30.866,30.9395,30.82,30.866,36260.0
2018-06-06 12:30:00,33.58,33.59,33.52,33.55,41393.0,30.866,30.8752,30.8109,30.8384,41393.0
2018-06-06 13:00:00,33.57,33.79,33.56,33.77,37130.0,30.8568,31.059,30.8476,31.0406,37130.0
2018-06-06 13:30:00,33.79,33.92,33.78,33.85,47715.0,31.059,31.1785,31.0498,31.1142,47715.0
2018-06-06 14:00:00,33.85,34.04,33.84,34.04,28970.0,31.1142,31.2888,31.105,31.2888,28970.0
2018-06-06 14:30:00,34.04,34.1,34.02,34.03,38742.0,31.2888,31.344,31.2704,31.2796,38742.0
2018-06-06 15:00:00,34.04,34.17,34.0,34.14,86855.0,31.2888,31.4083,31.2521,31.3807,86855.0
2018-06-06 15:30:00,34.14,34.25,34.13,34.21,460447.0,31.3807,31.4819,31.3716,31.4451,460447.0
2018-06-07 09:30:00,34.05,34.48,33.98,34.36,51435.0,31.5915,31.9904,31.5265,31.8791,51435.0
2018-06-07 10:00:00,34.35,34.43,34.25,34.39,73126.0,31.8698,31.944,31.777,31.9069,73126.0
2018-06-07 10:30:00,34.39,34.57,34.24,34.39,147019.0,31.9069,32.0739,31.7677,31.9069,147019.0
2018-06-07 11:00:00,34.39,34.42,34.28,34.38,42653.0,31.9069,31.9347,31.8049,31.8976,42653.0
2018-06-07 11:30:00,34.38,34.51,34.37,34.47,106086.0,31.8976,32.0183,31.8884,31.9811,106086.0
2018-06-07 12:00:00,34.48,34.5,34.39,34.44,50226.0,31.9904,32.009,31.9069,31.9533,50226.0
2018-06-07 12:30:00,34.44,34.5,34.43,34.49,45165.0,31.9533,32.009,31.944,31.9997,45165.0
2018-06-07 13:00:00,34.5,34.55,34.47,34.48,131798.0,32.009,32.0554,31.9811,31.9904,131798.0
2018-06-07 13:30:00,34.47,34.5,34.24,34.35,243656.0,31.9811,32.009,31.7677,31.8698,243656.0
2018-06-07 14:00:00,34.34,34.42,34.31,34.34,71091.0,31.8605,31.9347,31.8327,31.8605,71091.0
2018-06-07 14:30:00,34.34,34.36,34.16,34.2,213384.0,31.8605,31.8791,31.6935,31.7306,213384.0
2018-06-07 15:00:00,34.21,34.29,34.2,34.26,79166.0,31.7399,31.8141,31.7306,31.7863,79166.0
2018-06-07 15:30:00,34.26,34.26,34.04,34.12,333395.0,31.7863,31.7863,31.5822,31.6564,333395.0
2018-06-08 09:30:00,34.04,34.04,33.71,33.79,51321.0,31.5822,31.5822,31.276,31.3502,51321.0
2018-06-08 10:00:00,33.81,34.04,33.81,33.83,38864.0,31.3688,31.5822,31.3688,31.3874,38864.0
2018-06-08 10:30:00,33.82,33.89,33.77,33.8,96592.0,31.3781,31.443,31.3317,31.3595,96592.0
2018-06-08 11:00:00,33.8,33.94,33.75,33.9,91000.0,31.3595,31.4894,31.3131,31.4523,91000.0
2018-06-08 11:30:00,33.9,33.91,33.79,33.84,39656.0,31.4523,31.4616,31.3502,31.3966,39656.0
2018-06-08 12:00:00,33.84,34.0,33.82,33.99,44162.0,31.3966,31.5451,31.3781,31.5358,44162.0
2018-06-08 12:30:00,34.0,34.07,33.99,34.05,37193.0,31.5451,31.61,31.5358,31.5915,37193.0
2018-06-08 13:00:00,34.05,34.13,34.04,34.11,30006.0,31.5915,31.6657,31.5822,31.6471,30006.0
2018-06-08 13:30:00,34.11,34.17,34.06,34.15,29753.0,31.6471,31.7028,31.6007,31.6842,29753.0
2018-06-08 14:00:00,34.16,34.24,34.14,34.2,28129.0,31.6935,31.7677,31.675,31.7306,28129.0
2018-06-08 14:30:00,34.2,34.25,34.13,34.22,61914.0,31.7306,31.777,31.6657,31.7492,61914.0
2018-06-08 15:00:00,34.22,34.26,34.14,34.16,42123.0,31.7492,31.7863,31.675,31.6935,42123.0
2018-06-08 15:30:00,34.16,34.3,34.16,34.23,264402.0,31.6935,31.8234,31.6935,31.7585,264402.0
2018-06-11 09:30:00,34.3,35.0,34.3,34.98,76974.0,31.8234,32.4729,31.8234,32.4543,76974.0
2018-06-11 10:00:00,34.98,35.14,34.94,35.03,71414.0,32.4543,32.6028,32.4172,32.5007,71414.0
2018-06-11 10:30:00,35.01,35.09,34.92,34.94,45176.0,32.4821,32.5564,32.3986,32.4172,45176.0
2018-06-11 11:00:00,34.95,35.04,34.94,34.98,50694.0,32.4265,32.51,32.4172,32.4543,50694.0
2018-06-11 11:30:00,35.0,35.0,34.85,34.86,20333.0,32.4729,32.4729,32.3337,32.343,20333.0
2018-06-11 12:00:00,34.87,34.94,34.79,34.94,24489.0,32.3523,32.4172,32.278,32.4172,24489.0
2018-06-11 12:30:00,34.93,34.98,34.92,34.97,31490.0,32.4079,32.4543,32.3986,32.445,31490.0
2018-06-11 13:00:00,34.97,35.03,34.96,34.97,113592.0,32.445,32.5007,32.4358,32.445,113592.0
2018-06-11 13:30:00,34.98,35.03,34.89,34.91,64227.0,32.4543,32.5007,32.3708,32.3894,64227.0
2018-06-11 14:00:00,34.92,34.92,34.83,34.83,31858.0,32.3986,32.3986,32.3151,32.3151,31858.0
2018-06-11 14:30:00,34.83,34.89,34.82,34.88,65571.0,32.3151,32.3708,32.3059,32.3615,65571.0
2018-06-11 15:00:00,34.89,34.99,34.86,34.91,64120.0,32.3708,32.4636,32.343,32.3894,64120.0
2018-06-11 15:30:00,34.91,34.94,34.81,34.87,249981.0,32.3894,32.4172,32.2966,32.3523,249981.0
2018-06-12 09:30:00,34.98,35.15,34.66,34.82,121860.0,32.4543,32.612,32.1574,32.3059,121860.0
2018-06-12 10:00:00,34.83,35.0,34.83,34.94,56564.0,32.3151,32.4729,32.3151,32.4172,56564.0
2018-06-12 10:30:00,34.95,35.01,34.85,34.9,105028.0,32.4265,32.4821,32.3337,32.3801,105028.0
2018-06-12 11:00:00,34.91,34.98,34.89,34.98,31864.0,32.3894,32.4543,32.3708,32.4543,31864.0
2018-06-12 11:30:00,34.98,35.01,34.92,35.0,118227.0,32.4543,32.4821,32.3986,32.4729,118227.0
2018-06-12 12:00:00,35.0,35.13,34.99,35.05,239857.0,32.4729,32.5935,32.4636,32.5193,239857.0
2018-06-12 12:30:00,35.05,35.24,35.0,35.06,66366.0,32.5193,32.6955,32.4729,32.5285,66366.0
2018-06-12 13:00:00,35.08,35.18,35.0,35.17,59516.0,32.5471,32.6399,32.4729,32.6306,59516.0
2018-06-12 13:30:00,35.17,35.26,35.17,35.26,38666.0,32.6306,32.7141,32.6306,32.7141,38666.0
2018-06-12 14:00:00,35.26,35.28,35.18,35.28,79897.0,32.7141,32.7327,32.6399,32.7327,79897.0
2018-06-12 14:30:00,35.27,35.29,35.17,35.18,75412.0,32.7234,32.7419,32.6306,32.6399,75412.0
2018-06-12 15:00:00,35.18,35.27,35.16,35.26,80447.0,32.6399,32.7234,32.6213,32.7141,80447.0
2018-06-12 15:30:00,35.26,35.41,35.23,35.4,250325.0,32.7141,32.8533,32.6863,32.844,250325.0
2018-06-13 09:30:00,35.68,35.76,35.47,35.69,32480.0,33.1038,33.178,32.9089,33.1131,32480.0
2018-06-13 10:00:00,35.67,35.76,35.55,35.56,19440.0,33.0945,33.178,32.9832,32.9924,19440.0
2018-06-13 10:30:00,35.57,35.65,35.39,35.44,18129.0,33.0017,33.0759,32.8347,32.8811,18129.0
2018-06-13 11:00:00,35.43,35.45,35.28,35.35,24694.0,32.8718,32.8904,32.7327,32.7976,24694.0
2018-06-13 11:30:00,35.34,35.4,35.27,35.32,21210.0,32.7883,32.844,32.7234,32.7698,21210.0
2018-06-13 12:00:00,35.34,35.38,35.29,35.29,30905.0,32.7883,32.8254,32.7419,32.7419,30905.0
2018-06-13 12:30:00,35.28,35.32,35.25,35.27,30400.0,32.7327,32.7698,32.7048,32.7234,30400.0
2018-06-13 13:00:00,35.26,35.3,35.23,35.29,19807.0,32.7141,32.7512,32.6863,32.7419,19807.0
2018-06-13 13:30:00,35.29,35.29,35.08,35.14,34735.0,32.7419,32.7419,32.5471,32.6028,34735.0
2018-06-13 14:00:00,35.12,35.12,34.92,34.92,35594.0,32.5842,32.5842,32.3986,32.3986,35594.0
2018-06-13 14:30:00,34.92,35.03,34.89,34.95,40635.0,32.3986,32.5007,32.3708,32.4265,40635.0
2018-06-13 15:00:00,34.96,35.0,34.85,34.85,64582.0,32.4358,32.4729,32.3337,32.3337,64582.0
2018-06-13 15:30:00,34.86,35.1,34.85,34.99,190483.0,32.343,32.5657,32.3337,32.4636,190483.0
2018-06-14 09:30:00,35.16,35.31,35.1,35.2,26168.0,32.6213,32.7605,32.5657,32.6584,26168.0
2018-06-14 10:00:00,35.19,35.28,35.05,35.05,24491.0,32.6492,32.7327,32.5193,32.5193,24491.0
2018-06-14 10:30:00,35.06,35.14,34.99,35.1,26685.0,32.5285,32.6028,32.4636,32.5657,26685.0
2018-06-14 11:00:00,35.08,35.15,35.03,35.15,21925.0,32.5471,32.612,32.5007,32.612,21925.0
2018-06-14 11:30:00,35.16,35.22,35.12,35.17,15970.0,32.6213,32.677,32.5842,32.6306,15970.0
2018-06-14 12:00:00,35.2,35.3,35.17,35.19,17463.0,32.6584,32.7512,32.6306,32.6492,17463.0
2018-06-14 12:30:00,35.2,35.22,35.15,35.19,16116.0,32.6584,32.677,32.612,32.6492,16116.0
2018-06-14 13:00:00,35.17,35.2,35.14,35.19,10654.0,32.6306,32.6584,32.6028,32.6492,10654.0
2018-06-14 13:30:00,35.18,35.24,35.11,35.22,30652.0,32.6399,32.6955,32.5749,32.677,30652.0
2018-06-14 14:00:00,35.24,35.34,35.24,35.33,19031.0,32.6955,32.7883,32.6955,32.779,19031.0
2018-06-14 14:30:00,35.32,35.47,35.28,35.45,49496.0,32.7698,32.9089,32.7327,32.8904,49496.0
2018-06-14 15:00:00,35.45,35.58,35.39,35.58,98438.0,32.8904,33.011,32.8347,33.011,98438.0
2018-06-14 15:30:00,35.58,35.58,35.41,35.52,431555.0,33.011,33.011,32.8533,32.9553,431555.0
2018-06-15 09:30:00,35.46,35.61,35.19,35.61,202573.0,32.8997,33.0388,32.6492,33.0388,202573.0
2018-06-15 10:00:00,35.58,35.7,35.55,35.59,34664.0,33.011,33.1223,32.9832,33.0203,34664.0
2018-06-15 10:30:00,35.58,35.64,35.44,35.53,30898.0,33.011,33.0667,32.8811,32.9646,30898.0
2018-06-15 11:00:00,35.53,35.69,35.53,35.67,59423.0,32.9646,33.1131,32.9646,33.0945,59423.0
2018-06-15 11:30:00,35.66,35.75,35.66,35.72,43932.0,33.0852,33.1687,33.0852,33.1409,43932.0
2018-06-15 12:00:00,35.72,35.73,35.68,35.72,25136.0,33.1409,33.1502,33.1038,33.1409,25136.0
2018-06-15 12:30:00,35.73,35.8,35.72,35.75,32495.0,33.1502,33.2151,33.1409,33.1687,32495.0
2018-06-15 13:00:00,35.74,35.82,35.73,35.8,36735.0,33.1594,33.2337,33.1502,33.2151,36735.0
2018-06-15 13:30:00,35.79,35.8,35.72,35.78,43381.0,33.2058,33.2151,33.1409,33.1966,43381.0
2018-06-15 14:00:00,35.79,35.85,35.75,35.84,33113.0,33.2058,33.2615,33.1687,33.2522,33113.0
2018-06-15 14:30:00,35.85,35.91,35.83,35.86,46038.0,33.2615,33.3172,33.2429,33.2708,46038.0
2018-06-15 15:00:00,35.86,35.9,35.7,35.7,65932.0,33.2708,33.3079,33.1223,33.1223,65932.0
2018-06-15 15:30:00,35.7,35.82,35.7,35.81,250277.0,33.1223,33.2337,33.1223,33.2244,250277.0
2018-06-18 09:30:00,35.78,35.78,35.32,35.69,48580.0,33.1966,33.1966,32.7698,33.1131,48580.0
2018-06-18 10:00:00,35.69,35.79,35.49,35.77,40234.0,33.1131,33.2058,32.9275,33.1873,40234.0
2018-06-18 10:30:00,35.77,35.99,35.77,35.88,33317.0,33.1873,33.3914,33.1873,33.2893,33317.0
2018-06-18 11:00:00,35.88,36.18,35.88,36.15,38273.0,33.2893,33.5677,33.2893,33.5398,38273.0
2018-06-18 11:30:00,36.15,36.18,36.02,36.11,55773.0,33.5398,33.5677,33.4192,33.5027,55773.0
2018-06-18 12:00:00,36.09,36.12,35.9,35.92,19054.0,33.4842,33.512,33.3079,33.3264,19054.0
2018-06-18 12:30:00,35.93,36.06,35.91,36.04,21258.0,33.3357,33.4563,33.3172,33.4378,21258.0
2018-06-18 13:00:00,36.04,36.14,36.0,36.12,18770.0,33.4378,33.5306,33.4007,33.512,18770.0
2018-06-18 13:30:00,36.13,36.19,36.07,36.13,81311.0,33.5213,33.5769,33.4656,33.5213,81311.0
2018-06-18 14:00:00,36.13,36.26,36.09,36.23,33484.0,33.5213,33.6419,33.4842,33.6141,33484.0
2018-06-18 14:30:00,36.22,36.26,36.13,36.14,23887.0,33.6048,33.6419,33.5213,33.5306,23887.0
2018-06-18 15:00:00,36.14,36.21,36.1,36.16,32744.0,33.5306,33.5955,33.4934,33.5491,32744.0
2018-06-18 15:30:00,36.16,36.18,36.12,36.17,98077.0,33.5491,33.5677,33.512,33.5584,98077.0
2018-06-19 09:30:00,36.0,36.3,35.88,35.95,306056.0,33.4007,33.679,33.2893,33.3543,306056.0
2018-06-19 10:00:00,35.94,35.99,35.67,35.97,66826.0,33.345,33.3914,33.0945,33.3728,66826.0
2018-06-19 10:30:00,35.96,35.96,35.78,35.87,30370.0,33.3636,33.3636,33.1966,33.2801,30370.0
2018-06-19 11:00:00,35.87,36.08,35.83,36.04,31972.0,33.2801,33.4749,33.2429,33.4378,31972.0
2018-06-19 11:30:00,36.02,36.22,35.99,36.13,30003.0,33.4192,33.6048,33.3914,33.5213,30003.0
2018-06-19 12:00:00,36.13,36.15,36.09,36.09,19583.0,33.5213,33.5398,33.4842,33.4842,19583.0
2018-06-19 12:30:00,36.12,36.25,36.07,36.25,24099.0,33.512,33.6326,33.4656,33.6326,24099.0
2018-06-19 13:00:00,36.23,36.25,36.16,36.19,18818.0,33.6141,33.6326,33.5491,33.5769,18818.0
2018-06-19 13:30:00,36.18,36.18,36.09,36.14,21863.0,33.5677,33.5677,33.4842,33.5306,21863.0
2018-06-19 14:00:00,36.15,36.15,36.02,36.05,23799.0,33.5398,33.5398,33.4192,33.4471,23799.0
2018-06-19 14:30:00,36.05,36.07,35.87,36.04,44613.0,33.4471,33.4656,33.2801,33.4378,44613.0
2018-06-19 15:00:00,36.03,36.05,35.97,35.98,57791.0,33.4285,33.4471,33.3728,33.3821,57791.0
2018-06-19 15:30:00,35.98,36.14,35.98,36.14,184905.0,33.3821,33.5306,33.3821,33.5306,184905.0
2018-06-20 09:30:00,36.32,36.45,36.21,36.21,44196.0,33.6976,33.8182,33.5955,33.5955,44196.0
2018-06-20 10:00:00,36.15,36.35,36.12,36.28,18932.0,33.5398,33.7254,33.512,33.6605,18932.0
2018-06-20 10:30:00,36.28,36.29,36.13,36.2,15627.0,33.6605,33.6697,33.5213,33.5862,15627.0
2018-06-20 11:00:00,36.2,36.41,36.2,36.4,32390.0,33.5862,33.7811,33.5862,33.7718,32390.0
2018-06-20 11:30:00,36.4,36.4,36.29,36.33,20369.0,33.7718,33.7718,33.6697,33.7068,20369.0
2018-06-20 12:00:00,36.34,36.39,36.27,36.28,19430.0,33.7161,33.7625,33.6512,33.6605,19430.0
2018-06-20 12:30:00,36.3,36.33,36.21,36.22,22186.0,33.679,33.7068,33.5955,33.6048,22186.0
2018-06-20 13:00:00,36.22,36.34,36.18,36.33,25744.0,33.6048,33.7161,33.5677,33.7068,25744.0
2018-06-20 13:30:00,36.33,36.43,36.31,36.4,47218.0,33.7068,33.7996,33.6883,33.7718,47218.0
2018-06-20 14:00:00,36.41,36.52,36.38,36.51,27642.0,33.7811,33.8831,33.7532,33.8738,27642.0
2018-06-20 14:30:00,36.51,36.53,36.46,36.5,35259.0,33.8738,33.8924,33.8275,33.8646,35259.0
2018-06-20 15:00:00,36.49,36.58,36.46,36.58,45405.0,33.8553,33.9388,33.8275,33.9388,45405.0
2018-06-20 15:30:00,36.56,36.67,36.53,36.59,233371.0,33.9202,34.0223,33.8924,33.9481,233371.0
2018-06-21 09:30:00,36.68,37.05,36.62,36.96,30324.0,34.0316,34.3749,33.9759,34.2914,30324.0
2018-06-21 10:00:00,36.93,37.03,36.57,36.68,41432.0,34.2635,34.3563,33.9295,34.0316,41432.0
2018-06-21 10:30:00,36.7,36.82,36.58,36.58,27496.0,34.0501,34.1615,33.9388,33.9388,27496.0
2018-06-21 11:00:00,36.57,36.69,36.53,36.53,20763.0,33.9295,34.0408,33.8924,33.8924,20763.0
2018-06-21 11:30:00,36.54,36.67,36.52,36.55,30553.0,33.9017,34.0223,33.8831,33.911,30553.0
2018-06-21 12:00:00,36.54,36.54,36.44,36.48,25564.0,33.9017,33.9017,33.8089,33.846,25564.0
2018-06-21 12:30:00,36.48,36.55,36.41,36.41,37329.0,33.846,33.911,33.7811,33.7811,37329.0
2018-06-21 13:00:00,36.41,36.44,36.37,36.37,34812.0,33.7811,33.8089,33.744,33.744,34812.0
2018-06-21 13:30:00,36.38,36.42,36.31,36.41,29529.0,33.7532,33.7903,33.6883,33.7811,29529.0
2018-06-21 14:00:00,36.4,36.47,36.34,36.34,42351.0,33.7718,33.8367,33.7161,33.7161,42351.0
2018-06-21 14:30:00,36.35,36.37,36.3,36.32,40378.0,33.7254,33.744,33.679,33.6976,40378.0
2018-06-21 15:00:00,36.32,36.37,36.27,36.36,64467.0,33.6976,33.744,33.6512,33.7347,64467.0
2018-06-21 15:30:00,36.36,36.39,36.29,36.36,122940.0,33.7347,33.7625,33.6697,33.7347,122940.0
2018-06-22 09:30:00,36.46,36.57,36.18,36.2,67804.0,33.8275,33.9295,33.5677,33.5862,67804.0
2018-06-22 10:00:00,36.21,36.23,36.08,36.18,58876.0,33.5955,33.6141,33.4749,33.5677,58876.0
2018-06-22 10:30:00,36.16,36.17,35.79,35.97,54577.0,33.5491,33.5584,33.2058,33.3728,54577.0
2018-06-22 11:00:00,35.96,35.99,35.79,35.8,54295.0,33.3636,33.3914,33.2058,33.2151,54295.0
2018-06-22 11:30:00,35.8,36.01,35.76,35.96,209307.0,33.2151,33.4099,33.178,33.3636,209307.0
2018-06-22 12:00:00,35.97,36.11,35.97,36.07,130434.0,33.3728,33.5027,33.3728,33.4656,130434.0
2018-06-22 12:30:00,36.08,36.11,35.99,36.0,85810.0,33.4749,33.5027,33.3914,33.4007,85810.0
2018-06-22 13:00:00,35.99,36.02,35.9,35.96,123643.0,33.3914,33.4192,33.3079,33.3636,123643.0
2018-06-22 13:30:00,35.94,36.26,35.92,36.24,90403.0,33.345,33.6419,33.3264,33.6233,90403.0
2018-06-22 14:00:00,36.25,36.29,36.15,36.17,36589.0,33.6326,33.6697,33.5398,33.5584,36589.0
2018-06-22 14:30:00,36.18,36.25,36.18,36.22,24469.0,33.5677,33.6326,33.5677,33.6048,24469.0
2018-06-22 15:00:00,36.21,36.31,35.77,35.84,184792.0,33.5955,33.6883,33.1873,33.2522,184792.0
2018-06-22 15:30:00,35.84,35.93,35.77,35.79,307292.0,33.2522,33.3357,33.1873,33.2058,307292.0
2018-06-25 09:30:00,35.88,35.89,35.57,35.63,61086.0,33.2893,33.2986,33.0017,33.0574,61086.0
2018-06-25 10:00:00,35.63,35.79,35.56,35.72,68818.0,33.0574,33.2058,32.9924,33.1409,68818.0
2018-06-25 10:30:00,35.72,35.77,35.67,35.71,50581.0,33.1409,33.1873,33.0945,33.1316,50581.0
2018-06-25 11:00:00,35.71,35.72,35.58,35.58,60011.0,33.1316,33.1409,33.011,33.011,60011.0
2018-06-25 11:30:00,35.59,35.69,35.53,35.59,47949.0,33.0203,33.1131,32.9646,33.0203,47949.0
2018-06-25 12:00:00,35.59,35.61,35.48,35.59,63527.0,33.0203,33.0388,32.9182,33.0203,63527.0
2018-06-25 12:30:00,35.59,35.82,35.55,35.82,82452.0,33.0203,33.2337,32.9832,33.2337,82452.0
2018-06-25 13:00:00,35.81,35.83,35.76,35.78,36974.0,33.2244,33.2429,33.178,33.1966,36974.0
2018-06-25 13:30:00,35.79,35.93,35.78,35.82,40270.0,33.2058,33.3357,33.1966,33.2337,40270.0
2018-06-25 14:00:00,35.82,35.94,35.8,35.82,70063.0,33.2337,33.345,33.2151,33.2337,70063.0
2018-06-25 14:30:00,35.81,35.82,35.6,35.63,99436.0,33.2244,33.2337,33.0295,33.0574,99436.0
2018-06-25 15:00:00,35.63,35.68,35.61,35.62,90862.0,33.0574,33.1038,33.0388,33.0481,90862.0
2018-06-25 15:30:00,35.62,35.79,35.6,35.72,299734.0,33.0481,33.2058,33.0295,33.1409,299734.0
2018-06-26 09:30:00,35.79,35.85,35.44,35.47,53777.0,33.2058,33.2615,32.8811,32.9089,53777.0
2018-06-26 10:00:00,35.47,35.58,35.44,35.49,41040.0,32.9089,33.011,32.8811,32.9275,41040.0
2018-06-26 10:30:00,35.48,35.49,35.32,35.34,30033.0,32.9182,32.9275,32.7698,32.7883,30033.0
2018-06-26 11:00:00,35.33,35.41,35.19,35.31,108495.0,32.779,32.8533,32.6492,32.7605,108495.0
2018-06-26 11:30:00,35.32,35.32,34.93,34.99,104264.0,32.7698,32.7698,32.4079,32.4636,104264.0
2018-06-26 12:00:00,35.01,35.1,34.9,34.91,57279.0,32.4821,32.5657,32.3801,32.3894,57279.0
2018-06-26 12:30:00,34.92,35.01,34.78,34.78,93334.0,32.3986,32.4821,32.2688,32.2688,93334.0
2018-06-26 13:00:00,34.75,34.84,34.69,34.75,48681.0,32.2409,32.3244,32.1853,32.2409,48681.0
2018-06-26 13:30:00,34.74,34.74,34.64,34.73,69306.0,32.2316,32.2316,32.1389,32.2224,69306.0
2018-06-26 14:00:00,34.74,34.92,34.69,34.86,63542.0,32.2316,32.3986,32.1853,32.343,63542.0
2018-06-26 14:30:00,34.88,34.97,34.81,34.86,115098.0,32.3615,32.445,32.2966,32.343,115098.0
2018-06-26 15:00:00,34.85,35.03,34.85,34.92,96486.0,32.3337,32.5007,32.3337,32.3986,96486.0
2018-06-26 15:30:00,34.91,35.03,34.75,34.79,230833.0,32.3894,32.5007,32.2409,32.278,230833.0
2018-06-27 09:30:00,34.74,35.18,34.71,35.09,39833.0,32.2316,32.6399,32.2038,32.5564,39833.0
2018-06-27 10:00:00,35.07,35.19,35.01,35.12,79987.0,32.5378,32.6492,32.4821,32.5842,79987.0
2018-06-27 10:30:00,35.12,35.31,35.09,35.2,40355.0,32.5842,32.7605,32.5564,32.6584,40355.0
2018-06-27 11:00:00,35.22,35.23,35.1,35.15,30883.0,32.677,32.6863,32.5657,32.612,30883.0
2018-06-27 11:30:00,35.13,35.32,35.12,35.3,31483.0,32.5935,32.7698,32.5842,32.7512,31483.0
2018-06-27 12:00:00,35.3,35.38,35.26,35.34,23510.0,32.7512,32.8254,32.7141,32.7883,23510.0
2018-06-27 12:30:00,35.34,35.42,35.29,35.36,30075.0,32.7883,32.8625,32.7419,32.8069,30075.0
2018-06-27 13:00:00,35.35,35.37,35.21,35.27,16787.0,32.7976,32.8162,32.6677,32.7234,16787.0
2018-06-27 13:30:00,35.26,35.27,35.17,35.18,22318.0,32.7141,32.7234,32.6306,32.6399,22318.0
2018-06-27 14:00:00,35.19,35.21,34.97,34.99,52907.0,32.6492,32.6677,32.445,32.4636,52907.0
2018-06-27 14:30:00,34.99,35.0,34.89,34.92,42784.0,32.4636,32.4729,32.3708,32.3986,42784.0
2018-06-27 15:00:00,34.91,34.91,34.78,34.85,86987.0,32.3894,32.3894,32.2688,32.3337,86987.0
2018-06-27 15:30:00,34.85,34.86,34.61,34.63,189562.0,32.3337,32.343,32.111,32.1296,189562.0
2018-06-28 09:30:00,34.63,35.05,34.63,35.01,26648.0,32.1296,32.5193,32.1296,32.4821,26648.0
2018-06-28 10:00:00,34.98,35.06,34.87,34.91,22551.0,32.4543,32.5285,32.3523,32.3894,22551.0
2018-06-28 10:30:00,34.89,34.93,34.76,34.91,27381.0,32.3708,32.4079,32.2502,32.3894,27381.0
2018-06-28 11:00:00,34.91,35.04,34.82,35.04,42414.0,32.3894,32.51,32.3059,32.51,42414.0
2018-06-28 11:30:00,35.02,35.13,34.97,35.11,38742.0,32.4914,32.5935,32.445,32.5749,38742.0
2018-06-28 12:00:00,35.12,35.29,35.08,35.29,31857.0,32.5842,32.7419,32.5471,32.7419,31857.0
2018-06-28 12:30:00,35.29,35.35,35.23,35.32,23251.0,32.7419,32.7976,32.6863,32.7698,23251.0
2018-06-28 13:00:00,35.31,35.34,35.26,35.26,20833.0,32.7605,32.7883,32.7141,32.7141,20833.0
2018-06-28 13:30:00,35.27,35.35,35.26,35.35,22054.0,32.7234,32.7976,32.7141,32.7976,22054.0
2018-06-28 14:00:00,35.34,35.53,35.32,35.48,39249.0,32.7883,32.9646,32.7698,32.9182,39249.0
2018-06-28 14:30:00,35.47,35.48,35.4,35.44,36390.0,32.9089,32.9182,32.844,32.8811,36390.0
2018-06-28 15:00:00,35.44,35.45,35.26,35.33,105913.0,32.8811,32.8904,32.7141,32.779,105913.0
2018-06-28 15:30:00,35.33,35.37,35.28,35.35,198219.0,32.779,32.8162,32.7327,32.7976,198219.0
2018-06-29 09:30:00,35.4,35.54,35.18,35.43,22126.0,32.844,32.9739,32.6399,32.8718,22126.0
2018-06-29 10:00:00,35.44,35.53,35.24,35.28,20867.0,32.8811,32.9646,32.6955,32.7327,20867.0
2018-06-29 10:30:00,35.29,35.35,35.24,35.3,19074.0,32.7419,32.7976,32.6955,32.7512,19074.0
2018-06-29 11:00:00,35.29,35.47,35.27,35.47,27737.0,32.7419,32.9089,32.7234,32.9089,27737.0
2018-06-29 11:30:00,35.46,35.49,35.4,35.47,29192.0,32.8997,32.9275,32.844,32.9089,29192.0
2018-06-29 12:00:00,35.45,35.51,35.4,35.44,36405.0,32.8904,32.946,32.844,32.8811,36405.0
2018-06-29 12:30:00,35.44,35.46,35.37,35.4,40215.0,32.8811,32.8997,32.8162,32.844,40215.0
2018-06-29 13:00:00,35.4,35.44,35.39,35.42,36086.0,32.844,32.8811,32.8347,32.8625,36086.0
2018-06-29 13:30:00,35.41,35.43,35.33,35.34,24087.0,32.8533,32.8718,32.779,32.7883,24087.0
2018-06-29 14:00:00,35.33,35.35,35.25,35.34,25751.0,32.779,32.7976,32.7048,32.7883,25751.0
2018-06-29 14:30:00,35.34,35.35,35.24,35.35,28155.0,32.7883,32.7976,32.6955,32.7976,28155.0
2018-06-29 15:00:00,35.36,35.39,35.21,35.26,42971.0,32.8069,32.8347,32.6677,32.7141,42971.0
2018-06-29 15:30:00,35.25,35.28,35.07,35.09,179803.0,32.7048,32.7327,32.5378,32.5564,179803.0
2018-07-02 09:30:00,34.96,35.05,34.81,34.96,53140.0,32.4358,32.5193,32.2966,32.4358,53140.0
2018-07-02 10:00:00,34.97,35.21,34.93,35.2,36364.0,32.445,32.6677,32.4079,32.6584,36364.0
2018-07-02 10:30:00,35.22,35.39,35.19,35.39,42682.0,32.677,32.8347,32.6492,32.8347,42682.0
2018-07-02 11:00:00,35.39,35.47,35.3,35.35,44195.0,32.8347,32.9089,32.7512,32.7976,44195.0
2018-07-02 11:30:00,35.35,35.41,35.31,35.38,44058.0,32.7976,32.8533,32.7605,32.8254,44058.0
2018-07-02 12:00:00,35.38,35.45,35.33,35.45,36538.0,32.8254,32.8904,32.779,32.8904,36538.0
2018-07-02 12:30:00,35.44,35.58,35.44,35.56,33764.0,32.8811,33.011,32.8811,32.9924,33764.0
2018-07-02 13:00:00,35.55,35.6,35.46,35.46,23251.0,32.9832,33.0295,32.8997,32.8997,23251.0
2018-07-02 13:30:00,35.47,35.57,35.45,35.45,37843.0,32.9089,33.0017,32.8904,32.8904,37843.0
2018-07-02 14:00:00,35.45,35.45,35.31,35.33,37318.0,32.8904,32.8904,32.7605,32.779,37318.0
2018-07-02 14:30:00,35.33,35.47,35.32,35.43,55262.0,32.779,32.9089,32.7698,32.8718,55262.0
2018-07-02 15:00:00,35.43,35.49,35.41,35.44,63589.0,32.8718,32.9275,32.8533,32.8811,63589.0
2018-07-02 15:30:00,35.45,35.63,35.45,35.6,291152.0,32.8904,33.0574,32.8904,33.0295,291152.0
2018-07-03 09:30:00,35.85,36.03,35.7,35.79,35704.0,33.2615,33.4285,33.1223,33.2058,35704.0
2018-07-03 10:00:00,35.8,36.08,35.8,35.99,34693.0,33.2151,33.4749,33.2151,33.3914,34693.0
2018-07-03 10:30:00,35.99,36.18,35.96,36.04,30491.0,33.3914,33.5677,33.3636,33.4378,30491.0
2018-07-03 11:00:00,36.04,36.18,36.04,36.16,26498.0,33.4378,33.5677,33.4378,33.5491,26498.0
2018-07-03 11:30:00,36.15,36.22,35.97,36.09,44475.0,33.5398,33.6048,33.3728,33.4842,44475.0
2018-07-03 12:00:00,36.09,36.2,36.0,36.02,36779.0,33.4842,33.5862,33.4007,33.4192,36779.0
2018-07-03 12:30:00,36.03,36.13,35.97,36.02,99788.0,33.4285,33.5213,33.3728,33.4192,99788.0
2018-07-05 09:30:00,36.2,36.53,36.04,36.36,50505.0,33.5862,33.8924,33.4378,33.7347,50505.0
2018-07-05 10:00:00,36.37,36.46,36.19,36.28,67040.0,33.744,33.8275,33.5769,33.6605,67040.0
2018-07-05 10:30:00,36.26,36.58,36.26,36.35,61317.0,33.6419,33.9388,33.6419,33.7254,61317.0
2018-07-05 11:00:00,36.37,36.58,36.37,36.57,62382.0,33.744,33.9388,33.744,33.9295,62382.0
2018-07-05 11:30:00,36.56,36.74,36.5,36.66,115564.0,33.9202,34.0872,33.8646,34.013,115564.0
2018-07-05 12:00:00,36.65,36.78,36.58,36.69,89996.0,34.0037,34.1243,33.9388,34.0408,89996.0
2018-07-05 12:30:00,36.68,36.85,36.67,36.81,28516.0,34.0316,34.1893,34.0223,34.1522,28516.0
2018-07-05 13:00:00,36.81,36.97,36.79,36.95,36636.0,34.1522,34.3006,34.1336,34.2821,36636.0
2018-07-05 13:30:00,36.95,37.02,36.86,37.01,31305.0,34.2821,34.347,34.1986,34.3377,31305.0
2018-07-05 14:00:00,37.03,37.07,36.93,36.99,82395.0,34.3563,34.3934,34.2635,34.3192,82395.0
2018-07-05 14:30:00,36.98,37.07,36.98,37.06,53176.0,34.3099,34.3934,34.3099,34.3841,53176.0
2018-07-05 15:00:00,37.05,37.17,37.01,37.17,88688.0,34.3749,34.4862,34.3377,34.4862,88688.0
2018-07-05 15:30:00,37.16,37.17,37.02,37.07,294353.0,34.4769,34.4862,34.347,34.3934,294353.0
2018-07-06 09:30:00,37.15,37.49,37.01,37.47,208417.0,34.4676,34.7831,34.3377,34.7645,208417.0
2018-07-06 10:00:00,37.46,37.46,37.31,37.39,145619.0,34.7553,34.7553,34.6161,34.6903,145619.0
2018-07-06 10:30:00,37.4,37.4,37.21,37.22,33733.0,34.6996,34.6996,34.5233,34.5326,33733.0
2018-07-06 11:00:00,37.21,37.32,37.21,37.27,29142.0,34.5233,34.6254,34.5233,34.579,29142.0
2018-07-06 11:30:00,37.27,37.46,37.18,37.25,124657.0,34.579,34.7553,34.4955,34.5604,124657.0
2018-07-06 12:00:00,37.24,37.34,37.21,37.34,47293.0,34.5511,34.6439,34.5233,34.6439,47293.0
2018-07-06 12:30:00,37.35,37.35,37.28,37.33,39297.0,34.6532,34.6532,34.5882,34.6346,39297.0
2018-07-06 13:00:00,37.33,37.61,37.32,37.56,37746.0,34.6346,34.8944,34.6254,34.848,37746.0
2018-07-06 13:30:00,37.57,37.57,37.44,37.51,31257.0,34.8573,34.8573,34.7367,34.8016,31257.0
2018-07-06 14:00:00,37.51,37.58,37.49,37.58,33162.0,34.8016,34.8666,34.7831,34.8666,33162.0
2018-07-06 14:30:00,37.57,37.6,37.45,37.5,43566.0,34.8573,34.8851,34.746,34.7924,43566.0
2018-07-06 15:00:00,37.49,37.49,37.36,37.38,66692.0,34.7831,34.7831,34.6625,34.681,66692.0
2018-07-06 15:30:00,37.39,37.55,37.36,37.44,222089.0,34.6903,34.8388,34.6625,34.7367,222089.0
2018-07-09 09:30:00,37.7,37.76,37.48,37.5,34104.0,34.9779,35.0336,34.7738,34.7924,34104.0
2018-07-09 10:00:00,37.53,37.56,37.35,37.5,106600.0,34.8202,34.848,34.6532,34.7924,106600.0
2018-07-09 10:30:00,37.49,37.51,37.39,37.45,72605.0,34.7831,34.8016,34.6903,34.746,72605.0
2018-07-09 11:00:00,37.46,37.53,37.41,37.45,29617.0,34.7553,34.8202,34.7089,34.746,29617.0
2018-07-09 11:30:00,37.44,37.54,37.43,37.51,44706.0,34.7367,34.8295,34.7274,34.8016,44706.0
2018-07-09 12:00:00,37.51,37.51,37.42,37.48,26713.0,34.8016,34.8016,34.7181,34.7738,26713.0
2018-07-09 12:30:00,37.47,37.6,37.45,37.59,30162.0,34.7645,34.8851,34.746,34.8759,30162.0
2018-07-09 13:00:00,37.59,37.65,37.56,37.63,38851.0,34.8759,34.9315,34.848,34.913,38851.0
2018-07-09 13:30:00,37.62,37.63,37.57,37.59,21943.0,34.9037,34.913,34.8573,34.8759,21943.0
2018-07-09 14:00:00,37.58,37.59,37.52,37.54,28559.0,34.8666,34.8759,34.8109,34.8295,28559.0
2018-07-09 14:30:00,37.54,37.56,37.5,37.53,26170.0,34.8295,34.848,34.7924,34.8202,26170.0
2018-07-09 15:00:00,37.54,37.54,37.45,37.45,40622.0,34.8295,34.8295,34.746,34.746,40622.0
2018-07-09 15:30:00,37.45,37.51,37.39,37.42,163484.0,34.746,34.8016,34.6903,34.7181,163484.0
2018-07-10 09:30:00,37.61,37.61,36.94,37.11,123065.0,34.8944,34.8944,34.2728,34.4305,123065.0
2018-07-10 10:00:00,37.07,37.17,37.01,37.1,50483.0,34.3934,34.4862,34.3377,34.4212,50483.0
2018-07-10 10:30:00,37.11,37.21,36.98,36.99,162087.0,34.4305,34.5233,34.3099,34.3192,162087.0
2018-07-10 11:00:00,36.99,37.02,36.64,36.72,54827.0,34.3192,34.347,33.9945,34.0687,54827.0
2018-07-10 11:30:00,36.72,36.9,36.7,36.88,26937.0,34.0687,34.2357,34.0501,34.2171,26937.0
2018-07-10 12:00:00,36.9,36.91,36.82,36.89,21124.0,34.2357,34.245,34.1615,34.2264,21124.0
2018-07-10 12:30:00,36.89,36.91,36.82,36.86,21685.0,34.2264,34.245,34.1615,34.1986,21685.0
2018-07-10 13:00:00,36.85,36.91,36.81,36.83,16912.0,34.1893,34.245,34.1522,34.1707,16912.0
2018-07-10 13:30:00,36.83,36.88,36.79,36.82,31551.0,34.1707,34.2171,34.1336,34.1615,31551.0
2018-07-10 14:00:00,36.83,36.86,36.78,36.8,66174.0,34.1707,34.1986,34.1243,34.1429,66174.0
2018-07-10 14:30:00,36.8,37.03,36.79,36.94,90601.0,34.1429,34.3563,34.1336,34.2728,90601.0
2018-07-10 15:00:00,36.96,37.0,36.82,36.84,119768.0,34.2914,34.3285,34.1615,34.18,119768.0
2018-07-10 15:30:00,36.83,36.84,36.65,36.72,378656.0,34.1707,34.18,34.0037,34.0687,378656.0
2018-07-11 09:30:00,36.51,36.88,36.51,36.83,135818.0,33.8738,34.2171,33.8738,34.1707,135818.0
2018-07-11 10:00:00,36.83,36.94,36.7,36.78,103270.0,34.1707,34.2728,34.0501,34.1243,103270.0
2018-07-11 10:30:00,36.77,36.87,36.7,36.85,36614.0,34.1151,34.2079,34.0501,34.1893,36614.0
2018-07-11 11:00:00,36.87,36.88,36.73,36.74,28437.0,34.2079,34.2171,34.078,34.0872,28437.0
2018-07-11 11:30:00,36.73,36.77,36.66,36.7,19511.0,34.078,34.1151,34.013,34.0501,19511.0
2018-07-11 12:00:00,36.69,36.74,36.57,36.62,19982.0,34.0408,34.0872,33.9295,33.9759,19982.0
2018-07-11 12:30:00,36.64,36.66,36.55,36.58,18011.0,33.9945,34.013,33.911,33.9388,18011.0
2018-07-11 13:00:00,36.59,36.59,36.47,36.49,21921.0,33.9481,33.9481,33.8367,33.8553,21921.0
2018-07-11 13:30:00,36.5,36.51,36.34,36.38,25405.0,33.8646,33.8738,33.7161,33.7532,25405.0
2018-07-11 14:00:00,36.4,36.48,36.39,36.48,18870.0,33.7718,33.846,33.7625,33.846,18870.0
2018-07-11 14:30:00,36.49,36.51,36.45,36.47,35253.0,33.8553,33.8738,33.8182,33.8367,35253.0
2018-07-11 15:00:00,36.46,36.47,36.4,36.4,42688.0,33.8275,33.8367,33.7718,33.7718,42688.0
2018-07-11 15:30:00,36.41,36.48,36.38,36.42,209902.0,33.7811,33.846,33.7532,33.7903,209902.0
2018-07-12 09:30:00,36.51,36.75,36.3,36.63,191975.0,33.8738,34.0965,33.679,33.9852,191975.0
2018-07-12 10:00:00,36.66,36.71,36.43,36.47,65298.0,34.013,34.0594,33.7996,33.8367,65298.0
2018-07-12 10:30:00,36.5,36.51,36.44,36.5,16278.0,33.8646,33.8738,33.8089,33.8646,16278.0
2018-07-12 11:00:00,36.5,36.61,36.34,36.34,97336.0,33.8646,33.9666,33.7161,33.7161,97336.0
2018-07-12 11:30:00,36.32,36.34,36.08,36.13,95236.0,33.6976,33.7161,33.4749,33.5213,95236.0
2018-07-12 12:00:00,36.13,36.24,36.07,36.22,48451.0,33.5213,33.6233,33.4656,33.6048,48451.0
2018-07-12 12:30:00,36.22,36.26,35.97,36.16,110641.0,33.6048,33.6419,33.3728,33.5491,110641.0
2018-07-12 13:00:00,36.17,36.22,36.13,36.21,12909.0,33.5584,33.6048,33.5213,33.5955,12909.0
2018-07-12 13:30:00,36.22,36.25,36.17,36.22,28720.0,33.6048,33.6326,33.5584,33.6048,28720.0
2018-07-12 14:00:00,36.2,36.31,36.18,36.29,41090.0,33.5862,33.6883,33.5677,33.6697,41090.0
2018-07-12 14:30:00,36.28,36.3,36.21,36.23,23552.0,33.6605,33.679,33.5955,33.6141,23552.0
2018-07-12 15:00:00,36.23,36.23,36.12,36.18,37126.0,33.6141,33.6141,33.512,33.5677,37126.0
2018-07-12 15:30:00,36.18,36.22,36.13,36.19,188683.0,33.5677,33.6048,33.5213,33.5769,188683.0
2018-07-13 09:30:00,36.03,36.19,35.99,36.09,24420.0,33.4285,33.5769,33.3914,33.4842,24420.0
2018-07-13 10:00:00,36.05,36.08,36.0,36.01,72969.0,33.4471,33.4749,33.4007,33.4099,72969.0
2018-07-13 10:30:00,36.01,36.3,36.0,36.27,83820.0,33.4099,33.679,33.4007,33.6512,83820.0
2018-07-13 11:00:00,36.27,36.41,36.26,36.33,49830.0,33.6512,33.7811,33.6419,33.7068,49830.0
2018-07-13 11:30:00,36.33,36.4,36.29,36.34,32350.0,33.7068,33.7718,33.6697,33.7161,32350.0
2018-07-13 12:00:00,36.33,36.4,36.3,36.33,40058.0,33.7068,33.7718,33.679,33.7068,40058.0
2018-07-13 12:30:00,36.34,36.43,36.34,36.37,54105.0,33.7161,33.7996,33.7161,33.744,54105.0
2018-07-13 13:00:00,36.37,36.51,36.36,36.5,120643.0,33.744,33.8738,33.7347,33.8646,120643.0
2018-07-13 13:30:00,36.49,36.53,36.46,36.5,18029.0,33.8553,33.8924,33.8275,33.8646,18029.0
2018-07-13 14:00:00,36.49,36.5,36.45,36.5,51454.0,33.8553,33.8646,33.8182,33.8646,51454.0
2018-07-13 14:30:00,36.5,36.5,36.39,36.43,25096.0,33.8646,33.8646,33.7625,33.7996,25096.0
2018-07-13 15:00:00,36.42,36.49,36.38,36.48,107856.0,33.7903,33.8553,33.7532,33.846,107856.0
2018-07-13 15:30:00,36.48,36.5,36.3,36.35,163317.0,33.846,33.8646,33.679,33.7254,163317.0
2018-07-16 09:30:00,36.47,36.5,35.84,35.88,43650.0,33.8367,33.8646,33.2522,33.2893,43650.0
2018-07-16 10:00:00,35.89,35.95,35.76,35.81,30397.0,33.2986,33.3543,33.178,33.2244,30397.0
2018-07-16 10:30:00,35.81,35.85,35.73,35.73,16067.0,33.2244,33.2615,33.1502,33.1502,16067.0
2018-07-16 11:00:00,35.72,35.79,35.68,35.74,33343.0,33.1409,33.2058,33.1038,33.1594,33343.0
2018-07-16 11:30:00,35.72,35.75,35.64,35.68,16411.0,33.1409,33.1687,33.0667,33.1038,16411.0
2018-07-16 12:00:00,35.68,35.76,35.67,35.69,94336.0,33.1038,33.178,33.0945,33.1131,94336.0
2018-07-16 12:30:00,35.72,35.76,35.66,35.66,27500.0,33.1409,33.178,33.0852,33.0852,27500.0
2018-07-16 13:00:00,35.68,35.73,35.65,35.69,16440.0,33.1038,33.1502,33.0759,33.1131,16440.0
2018-07-16 13:30:00,35.72,35.74,35.68,35.72,29559.0,33.1409,33.1594,33.1038,33.1409,29559.0
2018-07-16 14:00:00,35.72,35.86,35.7,35.84,32801.0,33.1409,33.2708,33.1223,33.2522,32801.0
2018-07-16 14:30:00,35.83,35.84,35.61,35.63,94680.0,33.2429,33.2522,33.0388,33.0574,94680.0
2018-07-16 15:00:00,35.64,35.75,35.62,35.68,36302.0,33.0667,33.1687,33.0481,33.1038,36302.0
2018-07-16 15:30:00,35.69,35.91,35.65,35.87,183158.0,33.1131,33.3172,33.0759,33.2801,183158.0
2018-07-17 09:30:00,35.88,36.07,35.76,35.97,35823.0,33.2893,33.4656,33.178,33.3728,35823.0
2018-07-17 10:00:00,35.98,36.02,35.79,35.94,20090.0,33.3821,33.4192,33.2058,33.345,20090.0
2018-07-17 10:30:00,35.94,36.1,35.86,36.1,18445.0,33.345,33.4934,33.2708,33.4934,18445.0
2018-07-17 11:00:00,36.1,36.1,35.97,36.01,20823.0,33.4934,33.4934,33.3728,33.4099,20823.0
2018-07-17 11:30:00,36.01,36.01,35.83,35.85,15542.0,33.4099,33.4099,33.2429,33.2615,15542.0
2018-07-17 12:00:00,35.82,35.87,35.75,35.83,26516.0,33.2337,33.2801,33.1687,33.2429,26516.0
2018-07-17 12:30:00,35.83,35.84,35.76,35.82,11191.0,33.2429,33.2522,33.178,33.2337,11191.0
2018-07-17 13:00:00,35.81,35.92,35.8,35.89,15338.0,33.2244,33.3264,33.2151,33.2986,15338.0
2018-07-17 13:30:00,35.9,35.98,35.88,35.89,12948.0,33.3079,33.3821,33.2893,33.2986,12948.0
2018-07-17 14:00:00,35.89,35.92,35.85,35.88,31694.0,33.2986,33.3264,33.2615,33.2893,31694.0
2018-07-17 14:30:00,35.88,35.95,35.84,35.89,25249.0,33.2893,33.3543,33.2522,33.2986,25249.0
2018-07-17 15:00:00,35.89,35.99,35.86,35.98,31125.0,33.2986,33.3914,33.2708,33.3821,31125.0
2018-07-17 15:30:00,35.98,36.01,35.88,35.9,137680.0,33.3821,33.4099,33.2893,33.3079,137680.0
2018-07-18 09:30:00,35.91,35.94,35.67,35.69,34891.0,33.3172,33.345,33.0945,33.1131,34891.0
2018-07-18 10:00:00,35.66,35.67,35.3,35.37,99287.0,33.0852,33.0945,32.7512,32.8162,99287.0
2018-07-18 10:30:00,35.36,35.36,35.19,35.22,31039.0,32.8069,32.8069,32.6492,32.677,31039.0
2018-07-18 11:00:00,35.23,35.38,35.23,35.38,25344.0,32.6863,32.8254,32.6863,32.8254,25344.0
2018-07-18 11:30:00,35.38,35.71,35.38,35.67,64886.0,32.8254,33.1316,32.8254,33.0945,64886.0
2018-07-18 12:00:00,35.67,35.73,35.59,35.6,19219.0,33.0945,33.1502,33.0203,33.0295,19219.0
2018-07-18 12:30:00,35.59,35.66,35.56,35.66,11886.0,33.0203,33.0852,32.9924,33.0852,11886.0
2018-07-18 13:00:00,35.66,35.75,35.66,35.69,18638.0,33.0852,33.1687,33.0852,33.1131,18638.0
2018-07-18 13:30:00,35.7,35.77,35.69,35.73,26114.0,33.1223,33.1873,33.1131,33.1502,26114.0
2018-07-18 14:00:00,35.73,35.75,35.67,35.74,34660.0,33.1502,33.1687,33.0945,33.1594,34660.0
2018-07-18 14:30:00,35.73,35.76,35.7,35.73,33372.0,33.1502,33.178,33.1223,33.1502,33372.0
2018-07-18 15:00:00,35.73,35.75,35.65,35.65,31518.0,33.1502,33.1687,33.0759,33.0759,31518.0
2018-07-18 15:30:00,35.66,35.69,35.6,35.66,120841.0,33.0852,33.1131,33.0295,33.0852,120841.0
2018-07-19 09:30:00,35.73,35.8,35.33,35.44,45907.0,33.1502,33.2151,32.779,32.8811,45907.0
2018-07-19 10:00:00,35.44,35.64,35.42,35.57,29402.0,32.8811,33.0667,32.8625,33.0017,29402.0
2018-07-19 10:30:00,35.56,35.66,35.49,35.61,32277.0,32.9924,33.0852,32.9275,33.0388,32277.0
2018-07-19 11:00:00,35.64,35.67,35.49,35.49,111198.0,33.0667,33.0945,32.9275,32.9275,111198.0
2018-07-19 11:30:00,35.52,35.66,35.44,35.64,57395.0,32.9553,33.0852,32.8811,33.0667,57395.0
2018-07-19 12:00:00,35.66,35.78,35.63,35.76,15934.0,33.0852,33.1966,33.0574,33.178,15934.0
2018-07-19 12:30:00,35.77,35.84,35.74,35.74,9682.0,33.1873,33.2522,33.1594,33.1594,9682.0
2018-07-19 13:00:00,35.73,35.79,35.7,35.76,10924.0,33.1502,33.2058,33.1223,33.178,10924.0
2018-07-19 13:30:00,35.76,35.82,35.69,35.71,20198.0,33.178,33.2337,33.1131,33.1316,20198.0
2018-07-19 14:00:00,35.71,35.72,35.56,35.61,28220.0,33.1316,33.1409,32.9924,33.0388,28220.0
2018-07-19 14:30:00,35.61,35.68,35.61,35.64,34678.0,33.0388,33.1038,33.0388,33.0667,34678.0
2018-07-19 15:00:00,35.64,35.74,35.64,35.64,24397.0,33.0667,33.1594,33.0667,33.0667,24397.0
2018-07-19 15:30:00,35.65,35.76,35.64,35.67,180476.0,33.0759,33.178,33.0667,33.0945,180476.0
2018-07-20 09:30:00,35.63,35.63,35.1,35.41,32877.0,33.0574,33.0574,32.5657,32.8533,32877.0
2018-07-20 10:00:00,35.41,35.43,35.21,35.23,26031.0,32.8533,32.8718,32.6677,32.6863,26031.0
2018-07-20 10:30:00,35.23,35.34,35.16,35.17,22955.0,32.6863,32.7883,32.6213,32.6306,22955.0
2018-07-20 11:00:00,35.17,35.32,35.13,35.31,42933.0,32.6306,32.7698,32.5935,32.7605,42933.0
2018-07-20 11:30:00,35.31,35.34,35.25,35.31,48026.0,32.7605,32.7883,32.7048,32.7605,48026.0
2018-07-20 12:00:00,35.32,35.34,35.25,35.29,39213.0,32.7698,32.7883,32.7048,32.7419,39213.0
2018-07-20 12:30:00,35.28,35.3,35.25,35.26,38639.0,32.7327,32.7512,32.7048,32.7141,38639.0
2018-07-20 13:00:00,35.27,35.28,35.26,35.28,12882.0,32.7234,32.7327,32.7141,32.7327,12882.0
2018-07-20 13:30:00,35.27,35.27,35.15,35.17,48599.0,32.7234,32.7234,32.612,32.6306,48599.0
2018-07-20 14:00:00,35.15,35.18,35.08,35.08,33542.0,32.612,32.6399,32.5471,32.5471,33542.0
2018-07-20 14:30:00,35.09,35.1,35.03,35.07,32340.0,32.5564,32.5657,32.5007,32.5378,32340.0
2018-07-20 15:00:00,35.07,35.11,34.98,35.0,70214.0,32.5378,32.5749,32.4543,32.4729,70214.0
2018-07-20 15:30:00,35.01,35.01,34.91,34.97,187897.0,32.4821,32.4821,32.3894,32.445,187897.0
2018-07-23 09:30:00,34.6,34.74,34.26,34.37,87495.0,32.1018,32.2316,31.7863,31.8884,87495.0
2018-07-23 10:00:00,34.37,34.38,34.18,34.3,345237.0,31.8884,31.8976,31.7121,31.8234,345237.0
2018-07-23 10:30:00,34.31,34.61,34.28,34.58,38303.0,31.8327,32.111,31.8049,32.0832,38303.0
2018-07-23 11:00:00,34.58,34.7,34.52,34.57,41549.0,32.0832,32.1945,32.0275,32.0739,41549.0
2018-07-23 11:30:00,34.56,34.63,34.42,34.62,136313.0,32.0646,32.1296,31.9347,32.1203,136313.0
2018-07-23 12:00:00,34.62,34.63,34.47,34.55,25498.0,32.1203,32.1296,31.9811,32.0554,25498.0
2018-07-23 12:30:00,34.57,34.72,34.56,34.71,43086.0,32.0739,32.2131,32.0646,32.2038,43086.0
2018-07-23 13:00:00,34.71,34.75,34.63,34.65,31469.0,32.2038,32.2409,32.1296,32.1481,31469.0
2018-07-23 13:30:00,34.65,34.69,34.64,34.65,19223.0,32.1481,32.1853,32.1389,32.1481,19223.0
2018-07-23 14:00:00,34.66,34.69,34.6,34.64,30636.0,32.1574,32.1853,32.1018,32.1389,30636.0
2018-07-23 14:30:00,34.63,34.65,34.49,34.5,57878.0,32.1296,32.1481,31.9997,32.009,57878.0
2018-07-23 15:00:00,34.5,34.55,34.45,34.54,38994.0,32.009,32.0554,31.9626,32.0461,38994.0
2018-07-23 15:30:00,34.55,34.58,34.46,34.55,160470.0,32.0554,32.0832,31.9719,32.0554,160470.0
2018-07-24 09:30:00,34.72,34.72,34.38,34.4,29894.0,32.2131,32.2131,31.8976,31.9162,29894.0
2018-07-24 10:00:00,34.39,34.6,34.35,34.45,48175.0,31.9069,32.1018,31.8698,31.9626,48175.0
2018-07-24 10:30:00,34.44,34.44,34.25,34.26,50239.0,31.9533,31.9533,31.777,31.7863,50239.0
2018-07-24 11:00:00,34.26,34.41,34.14,34.41,50795.0,31.7863,31.9255,31.675,31.9255,50795.0
2018-07-24 11:30:00,34.4,34.43,34.3,34.4,80578.0,31.9162,31.944,31.8234,31.9162,80578.0
2018-07-24 12:00:00,34.39,34.53,34.39,34.51,38818.0,31.9069,32.0368,31.9069,32.0183,38818.0
2018-07-24 12:30:00,34.51,34.56,34.45,34.55,38933.0,32.0183,32.0646,31.9626,32.0554,38933.0
2018-07-24 13:00:00,34.55,34.64,34.47,34.47,48971.0,32.0554,32.1389,31.9811,31.9811,48971.0
2018-07-24 13:30:00,34.49,34.52,34.45,34.48,30977.0,31.9997,32.0275,31.9626,31.9904,30977.0
2018-07-24 14:00:00,34.46,34.48,34.29,34.39,65154.0,31.9719,31.9904,31.8141,31.9069,65154.0
2018-07-24 14:30:00,34.39,34.43,34.35,34.41,42842.0,31.9069,31.944,31.8698,31.9255,42842.0
2018-07-24 15:00:00,34.4,34.44,34.37,34.4,31446.0,31.9162,31.9533,31.8884,31.9162,31446.0
2018-07-24 15:30:00,34.41,34.42,34.35,34.41,109493.0,31.9255,31.9347,31.8698,31.9255,109493.0
2018-07-25 09:30:00,34.4,34.81,34.4,34.67,52709.0,31.9162,32.2966,31.9162,32.1667,52709.0
2018-07-25 10:00:00,34.69,34.8,34.62,34.79,24406.0,32.1853,32.2873,32.1203,32.278,24406.0
2018-07-25 10:30:00,34.79,34.8,34.6,34.66,91065.0,32.278,32.2873,32.1018,32.1574,91065.0
2018-07-25 11:00:00,34.65,34.68,34.5,34.56,48875.0,32.1481,32.176,32.009,32.0646,48875.0
2018-07-25 11:30:00,34.57,34.7,34.57,34.6,69864.0,32.0739,32.1945,32.0739,32.1018,69864.0
2018-07-25 12:00:00,34.6,34.65,34.59,34.61,25631.0,32.1018,32.1481,32.0925,32.111,25631.0
2018-07-25 12:30:00,34.61,34.63,34.56,34.59,27118.0,32.111,32.1296,32.0646,32.0925,27118.0
2018-07-25 13:00:00,34.59,34.63,34.58,34.6,25775.0,32.0925,32.1296,32.0832,32.1018,25775.0
2018-07-25 13:30:00,34.6,34.62,34.59,34.6,29248.0,32.1018,32.1203,32.0925,32.1018,29248.0
2018-07-25 14:00:00,34.6,34.64,34.57,34.6,28607.0,32.1018,32.1389,32.0739,32.1018,28607.0
2018-07-25 14:30:00,34.6,34.66,34.59,34.59,32157.0,32.1018,32.1574,32.0925,32.0925,32157.0
2018-07-25 15:00:00,34.6,34.67,34.59,34.66,218702.0,32.1018,32.1667,32.0925,32.1574,218702.0
2018-07-25 15:30:00,34.66,34.75,34.63,34.67,273660.0,32.1574,32.2409,32.1296,32.1667,273660.0
2018-07-26 09:30:00,34.75,35.38,34.68,35.38,20003.0,32.2409,32.8254,32.176,32.8254,20003.0
2018-07-26 10:00:00,35.37,35.88,35.34,35.87,131109.0,32.8162,33.2893,32.7883,33.2801,131109.0
2018-07-26 10:30:00,35.88,36.01,35.71,35.73,44582.0,33.2893,33.4099,33.1316,33.1502,44582.0
2018-07-26 11:00:00,35.7,35.95,35.66,35.68,67978.0,33.1223,33.3543,33.0852,33.1038,67978.0
2018-07-26 11:30:00,35.68,35.7,35.43,35.49,48094.0,33.1038,33.1223,32.8718,32.9275,48094.0
2018-07-26 12:00:00,35.48,35.53,35.37,35.43,75017.0,32.9182,32.9646,32.8162,32.8718,75017.0
2018-07-26 12:30:00,35.42,35.42,35.26,35.26,19392.0,32.8625,32.8625,32.7141,32.7141,19392.0
2018-07-26 13:00:00,35.25,35.29,35.15,35.19,16006.0,32.7048,32.7419,32.612,32.6492,16006.0
2018-07-26 13:30:00,35.2,35.32,35.2,35.3,21305.0,32.6584,32.7698,32.6584,32.7512,21305.0
2018-07-26 14:00:00,35.3,35.31,35.25,35.29,22424.0,32.7512,32.7605,32.7048,32.7419,22424.0
2018-07-26 14:30:00,35.29,35.31,35.23,35.3,32881.0,32.7419,32.7605,32.6863,32.7512,32881.0
2018-07-26 15:00:00,35.3,35.34,35.25,35.3,35456.0,32.7512,32.7883,32.7048,32.7512,35456.0
2018-07-26 15:30:00,35.3,35.34,35.23,35.33,127695.0,32.7512,32.7883,32.6863,32.779,127695.0
2018-07-27 09:30:00,35.39,35.73,35.34,35.35,18471.0,32.8347,33.1502,32.7883,32.7976,18471.0
2018-07-27 10:00:00,35.34,35.36,35.04,35.04,33110.0,32.7883,32.8069,32.51,32.51,33110.0
2018-07-27 10:30:00,35.05,35.08,34.88,35.02,33299.0,32.5193,32.5471,32.3615,32.4914,33299.0
2018-07-27 11:00:00,35.02,35.05,34.77,34.92,37727.0,32.4914,32.5193,32.2595,32.3986,37727.0
2018-07-27 11:30:00,34.92,35.15,34.92,35.05,33822.0,32.3986,32.612,32.3986,32.5193,33822.0
2018-07-27 12:00:00,35.05,35.11,34.96,34.98,45894.0,32.5193,32.5749,32.4358,32.4543,45894.0
2018-07-27 12:30:00,34.97,35.0,34.88,34.89,23495.0,32.445,32.4729,32.3615,32.3708,23495.0
2018-07-27 13:00:00,34.89,34.96,34.87,34.96,47662.0,32.3708,32.4358,32.3523,32.4358,47662.0
2018-07-27 13:30:00,34.97,35.03,34.92,35.02,75745.0,32.445,32.5007,32.3986,32.4914,75745.0
2018-07-27 14:00:00,35.02,35.12,35.0,35.09,73878.0,32.4914,32.5842,32.4729,32.5564,73878.0
2018-07-27 14:30:00,35.09,35.2,35.06,35.11,41219.0,32.5564,32.6584,32.5285,32.5749,41219.0
2018-07-27 15:00:00,35.13,35.15,35.09,35.1,47720.0,32.5935,32.612,32.5564,32.5657,47720.0
2018-07-27 15:30:00,35.11,35.14,35.05,35.06,93930.0,32.5749,32.6028,32.5193,32.5285,93930.0
2018-07-30 09:30:00,35.0,35.0,34.69,34.82,42996.0,32.4729,32.4729,32.1853,32.3059,42996.0
2018-07-30 10:00:00,34.82,34.9,34.62,34.9,81075.0,32.3059,32.3801,32.1203,32.3801,81075.0
2018-07-30 10:30:00,34.88,34.89,34.66,34.78,38638.0,32.3615,32.3708,32.1574,32.2688,38638.0
2018-07-30 11:00:00,34.77,34.89,34.73,34.87,43834.0,32.2595,32.3708,32.2224,32.3523,43834.0
2018-07-30 11:30:00,34.89,34.92,34.68,34.82,45446.0,32.3708,32.3986,32.176,32.3059,45446.0
2018-07-30 12:00:00,34.84,34.84,34.78,34.81,23707.0,32.3244,32.3244,32.2688,32.2966,23707.0
2018-07-30 12:30:00,34.8,34.9,34.79,34.9,28232.0,32.2873,32.3801,32.278,32.3801,28232.0
2018-07-30 13:00:00,34.88,34.89,34.83,34.87,24462.0,32.3615,32.3708,32.3151,32.3523,24462.0
2018-07-30 13:30:00,34.87,34.9,34.83,34.89,25113.0,32.3523,32.3801,32.3151,32.3708,25113.0
2018-07-30 14:00:00,34.88,35.0,34.88,34.98,42464.0,32.3615,32.4729,32.3615,32.4543,42464.0
2018-07-30 14:30:00,34.98,35.0,34.89,34.95,45474.0,32.4543,32.4729,32.3708,32.4265,45474.0
2018-07-30 15:00:00,34.95,34.98,34.92,34.94,45802.0,32.4265,32.4543,32.3986,32.4172,45802.0
2018-07-30 15:30:00,34.94,34.95,34.82,34.86,121567.0,32.4172,32.4265,32.3059,32.343,121567.0
2018-07-31 09:30:00,35.02,35.39,34.9,35.38,61229.0,32.4914,32.8347,32.3801,32.8254,61229.0
2018-07-31 10:00:00,35.42,35.46,35.26,35.28,34572.0,32.8625,32.8997,32.7141,32.7327,34572.0
2018-07-31 10:30:00,35.31,35.63,35.29,35.51,223138.0,32.7605,33.0574,32.7419,32.946,223138.0
2018-07-31 11:00:00,35.51,35.59,35.51,35.57,92044.0,32.946,33.0203,32.946,33.0017,92044.0
2018-07-31 11:30:00,35.57,35.68,35.55,35.61,53253.0,33.0017,33.1038,32.9832,33.0388,53253.0
2018-07-31 12:00:00,35.61,35.86,35.58,35.86,118857.0,33.0388,33.2708,33.011,33.2708,118857.0
2018-07-31 12:30:00,35.86,35.97,35.84,35.92,84718.0,33.2708,33.3728,33.2522,33.3264,84718.0
2018-07-31 13:00:00,35.93,36.17,35.93,36.12,72662.0,33.3357,33.5584,33.3357,33.512,72662.0
2018-07-31 13:30:00,36.12,36.2,36.09,36.2,51943.0,33.512,33.5862,33.4842,33.5862,51943.0
2018-07-31 14:00:00,36.2,36.22,35.97,36.0,63749.0,33.5862,33.6048,33.3728,33.4007,63749.0
2018-07-31 14:30:00,35.99,36.04,35.97,35.98,41429.0,33.3914,33.4378,33.3728,33.3821,41429.0
2018-07-31 15:00:00,35.97,35.97,35.8,35.89,94674.0,33.3728,33.3728,33.2151,33.2986,94674.0
2018-07-31 15:30:00,35.89,36.0,35.85,35.92,328066.0,33.2986,33.4007,33.2615,33.3264,328066.0
2018-08-01 09:30:00,35.88,36.39,34.78,34.96,110193.0,33.2893,33.7625,32.2688,32.4358,110193.0
2018-08-01 10:00:00,34.89,35.1,34.82,35.1,51561.0,32.3708,32.5657,32.3059,32.5657,51561.0
2018-08-01 10:30:00,35.1,35.14,34.74,34.85,39281.0,32.5657,32.6028,32.2316,32.3337,39281.0
2018-08-01 11:00:00,34.81,34.9,34.72,34.89,35076.0,32.2966,32.3801,32.2131,32.3708,35076.0
2018-08-01 11:30:00,34.89,35.03,34.82,34.94,31365.0,32.3708,32.5007,32.3059,32.4172,31365.0
2018-08-01 12:00:00,34.95,35.18,34.92,35.07,89521.0,32.4265,32.6399,32.3986,32.5378,89521.0
2018-08-01 12:30:00,35.07,35.07,34.87,34.97,46524.0,32.5378,32.5378,32.3523,32.445,46524.0
2018-08-01 13:00:00,34.97,35.06,34.95,35.01,27836.0,32.445,32.5285,32.4265,32.4821,27836.0
2018-08-01 13:30:00,35.01,35.03,34.95,34.97,20794.0,32.4821,32.5007,32.4265,32.445,20794.0
2018-08-01 14:00:00,34.97,35.0,34.88,34.98,34080.0,32.445,32.4729,32.3615,32.4543,34080.0
2018-08-01 14:30:00,34.98,34.99,34.89,34.96,26760.0,32.4543,32.4636,32.3708,32.4358,26760.0
2018-08-01 15:00:00,34.95,34.95,34.75,34.88,89553.0,32.4265,32.4265,32.2409,32.3615,89553.0
2018-08-01 15:30:00,34.88,34.9,34.75,34.78,192095.0,32.3615,32.3801,32.2409,32.2688,192095.0
2018-08-02 09:30:00,34.44,34.82,34.23,34.8,48522.0,31.9533,32.3059,31.7585,32.2873,48522.0
2018-08-02 10:00:00,34.79,35.01,34.75,35.0,15128.0,32.278,32.4821,32.2409,32.4729,15128.0
2018-08-02 10:30:00,34.98,35.08,34.92,34.95,41628.0,32.4543,32.5471,32.3986,32.4265,41628.0
2018-08-02 11:00:00,34.97,35.02,34.93,34.95,20619.0,32.445,32.4914,32.4079,32.4265,20619.0
2018-08-02 11:30:00,34.97,34.99,34.87,34.97,20080.0,32.445,32.4636,32.3523,32.445,20080.0
2018-08-02 12:00:00,34.98,35.14,34.95,35.13,26626.0,32.4543,32.6028,32.4265,32.5935,26626.0
2018-08-02 12:30:00,35.12,35.15,35.08,35.14,13047.0,32.5842,32.612,32.5471,32.6028,13047.0
2018-08-02 13:00:00,35.12,35.27,35.09,35.26,46049.0,32.5842,32.7234,32.5564,32.7141,46049.0
2018-08-02 13:30:00,35.27,35.29,35.2,35.2,39372.0,32.7234,32.7419,32.6584,32.6584,39372.0
2018-08-02 14:00:00,35.2,35.2,34.98,34.98,35552.0,32.6584,32.6584,32.4543,32.4543,35552.0
2018-08-02 14:30:00,34.99,35.6,34.12,34.86,341746.0,32.4636,33.0295,31.6564,32.343,341746.0
2018-08-02 15:00:00,34.82,35.07,34.75,34.99,91928.0,32.3059,32.5378,32.2409,32.4636,91928.0
2018-08-02 15:30:00,34.99,35.08,34.94,35.04,111963.0,32.4636,32.5471,32.4172,32.51,111963.0
2018-08-03 09:30:00,35.1,35.61,34.94,35.53,210459.0,32.5657,33.0388,32.4172,32.9646,210459.0
2018-08-03 10:00:00,35.53,35.58,35.45,35.53,21870.0,32.9646,33.011,32.8904,32.9646,21870.0
2018-08-03 10:30:00,35.54,35.55,35.37,35.4,23395.0,32.9739,32.9832,32.8162,32.844,23395.0
2018-08-03 11:00:00,35.42,35.48,35.34,35.43,27860.0,32.8625,32.9182,32.7883,32.8718,27860.0
2018-08-03 11:30:00,35.42,35.42,35.27,35.3,24844.0,32.8625,32.8625,32.7234,32.7512,24844.0
2018-08-03 12:00:00,35.31,35.48,35.31,35.4,23724.0,32.7605,32.9182,32.7605,32.844,23724.0
2018-08-03 12:30:00,35.42,35.44,35.35,35.39,13627.0,32.8625,32.8811,32.7976,32.8347,13627.0
2018-08-03 13:00:00,35.39,35.46,35.36,35.44,23289.0,32.8347,32.8997,32.8069,32.8811,23289.0
2018-08-03 13:30:00,35.43,35.43,35.33,35.38,37108.0,32.8718,32.8718,32.779,32.8254,37108.0
2018-08-03 14:00:00,35.37,35.42,35.36,35.39,20336.0,32.8162,32.8625,32.8069,32.8347,20336.0
2018-08-03 14:30:00,35.39,35.52,35.39,35.48,24958.0,32.8347,32.9553,32.8347,32.9182,24958.0
2018-08-03 15:00:00,35.49,35.54,35.47,35.48,25334.0,32.9275,32.9739,32.9089,32.9182,25334.0
2018-08-03 15:30:00,35.48,35.48,35.4,35.47,98689.0,32.9182,32.9182,32.844,32.9089,98689.0
2018-08-06 09:30:00,35.36,35.82,35.35,35.72,37284.0,32.8069,33.2337,32.7976,33.1409,37284.0
2018-08-06 10:00:00,35.7,35.98,35.7,35.87,23396.0,33.1223,33.3821,33.1223,33.2801,23396.0
2018-08-06 10:30:00,35.87,35.97,35.86,35.92,24852.0,33.2801,33.3728,33.2708,33.3264,24852.0
2018-08-06 11:00:00,35.94,36.02,35.92,35.98,19189.0,33.345,33.4192,33.3264,33.3821,19189.0
2018-08-06 11:30:00,35.98,36.06,35.95,36.04,17006.0,33.3821,33.4563,33.3543,33.4378,17006.0
2018-08-06 12:00:00,36.04,36.18,36.04,36.09,35261.0,33.4378,33.5677,33.4378,33.4842,35261.0
2018-08-06 12:30:00,36.09,36.19,36.09,36.15,28397.0,33.4842,33.5769,33.4842,33.5398,28397.0
2018-08-06 13:00:00,36.15,36.23,36.15,36.17,28286.0,33.5398,33.6141,33.5398,33.5584,28286.0
2018-08-06 13:30:00,36.16,36.2,35.99,36.02,42304.0,33.5491,33.5862,33.3914,33.4192,42304.0
2018-08-06 14:00:00,36.01,36.05,35.98,35.99,27945.0,33.4099,33.4471,33.3821,33.3914,27945.0
2018-08-06 14:30:00,35.99,35.99,35.85,35.86,25762.0,33.3914,33.3914,33.2615,33.2708,25762.0
2018-08-06 15:00:00,35.86,35.87,35.72,35.77,44993.0,33.2708,33.2801,33.1409,33.1873,44993.0
2018-08-06 15:30:00,35.77,35.99,35.76,35.96,214272.0,33.1873,33.3914,33.178,33.3636,214272.0
2018-08-07 09:30:00,36.16,36.45,35.97,36.37,49513.0,33.5491,33.8182,33.3728,33.744,49513.0
2018-08-07 10:00:00,36.36,36.48,36.14,36.45,64620.0,33.7347,33.846,33.5306,33.8182,64620.0
2018-08-07 10:30:00,36.45,36.57,36.35,36.51,83300.0,33.8182,33.9295,33.7254,33.8738,83300.0
2018-08-07 11:00:00,36.51,36.59,36.27,36.34,65425.0,33.8738,33.9481,33.6512,33.7161,65425.0
2018-08-07 11:30:00,36.32,36.33,36.07,36.08,45646.0,33.6976,33.7068,33.4656,33.4749,45646.0
2018-08-07 12:00:00,36.09,36.15,36.02,36.13,29060.0,33.4842,33.5398,33.4192,33.5213,29060.0
2018-08-07 12:30:00,36.12,36.14,36.02,36.02,31226.0,33.512,33.5306,33.4192,33.4192,31226.0
2018-08-07 13:00:00,36.02,36.04,35.99,36.04,19764.0,33.4192,33.4378,33.3914,33.4378,19764.0
2018-08-07 13:30:00,36.04,36.05,35.96,35.98,20903.0,33.4378,33.4471,33.3636,33.3821,20903.0
2018-08-07 14:00:00,35.98,36.1,35.98,36.04,20283.0,33.3821,33.4934,33.3821,33.4378,20283.0
2018-08-07 14:30:00,36.05,36.11,36.03,36.08,19971.0,33.4471,33.5027,33.4285,33.4749,19971.0
2018-08-07 15:00:00,36.08,36.08,35.99,36.02,38089.0,33.4749,33.4749,33.3914,33.4192,38089.0
2018-08-07 15:30:00,36.02,36.09,35.96,35.97,199120.0,33.4192,33.4842,33.3636,33.3728,199120.0
2018-08-08 09:30:00,34.79,35.31,34.03,34.73,196764.0,32.278,32.7605,31.5729,32.2224,196764.0
2018-08-08 10:00:00,34.74,35.17,34.43,34.63,161979.0,32.2316,32.6306,31.944,32.1296,161979.0
2018-08-08 10:30:00,34.62,34.68,34.17,34.53,286801.0,32.1203,32.176,31.7028,32.0368,286801.0
2018-08-08 11:00:00,34.51,34.6,34.17,34.52,142220.0,32.0183,32.1018,31.7028,32.0275,142220.0
2018-08-08 11:30:00,34.53,34.78,34.45,34.72,67698.0,32.0368,32.2688,31.9626,32.2131,67698.0
2018-08-08 12:00:00,34.69,35.05,34.67,35.05,48325.0,32.1853,32.5193,32.1667,32.5193,48325.0
2018-08-08 12:30:00,35.04,35.21,34.93,34.96,69454.0,32.51,32.6677,32.4079,32.4358,69454.0
2018-08-08 13:00:00,34.93,35.06,34.82,34.93,49357.0,32.4079,32.5285,32.3059,32.4079,49357.0
2018-08-08 13:30:00,34.94,35.08,34.84,35.08,47051.0,32.4172,32.5471,32.3244,32.5471,47051.0
2018-08-08 14:00:00,35.07,35.53,35.04,35.53,122757.0,32.5378,32.9646,32.51,32.9646,122757.0
2018-08-08 14:30:00,35.49,35.73,35.46,35.64,163445.0,32.9275,33.1502,32.8997,33.0667,163445.0
2018-08-08 15:00:00,35.64,35.99,35.5,35.91,154788.0,33.0667,33.3914,32.9368,33.3172,154788.0
2018-08-08 15:30:00,35.91,35.93,35.77,35.82,538405.0,33.3172,33.3357,33.1873,33.2337,538405.0
2018-08-09 09:30:00,35.98,37.02,35.83,36.7,160993.0,33.3821,34.347,33.2429,34.0501,160993.0
2018-08-09 10:00:00,36.7,36.7,36.39,36.62,236567.0,34.0501,34.0501,33.7625,33.9759,236567.0
2018-08-09 10:30:00,36.62,36.64,36.38,36.38,88088.0,33.9759,33.9945,33.7532,33.7532,88088.0
2018-08-09 11:00:00,36.38,36.68,36.38,36.52,74731.0,33.7532,34.0316,33.7532,33.8831,74731.0
2018-08-09 11:30:00,36.5,36.54,36.23,36.23,151915.0,33.8646,33.9017,33.6141,33.6141,151915.0
2018-08-09 12:00:00,36.21,36.27,36.11,36.18,92887.0,33.5955,33.6512,33.5027,33.5677,92887.0
2018-08-09 12:30:00,36.18,36.21,35.93,35.94,118637.0,33.5677,33.5955,33.3357,33.345,118637.0
2018-08-09 13:00:00,35.93,36.0,35.82,35.83,33517.0,33.3357,33.4007,33.2337,33.2429,33517.0
2018-08-09 13:30:00,35.82,35.86,35.74,35.82,37696.0,33.2337,33.2708,33.1594,33.2337,37696.0
2018-08-09 14:00:00,35.82,35.84,35.57,35.58,67087.0,33.2337,33.2522,33.0017,33.011,67087.0
2018-08-09 14:30:00,35.58,35.78,35.57,35.78,65392.0,33.011,33.1966,33.0017,33.1966,65392.0
2018-08-09 15:00:00,35.77,35.78,35.69,35.76,94151.0,33.1873,33.1966,33.1131,33.178,94151.0
2018-08-09 15:30:00,35.76,35.86,35.73,35.76,211099.0,33.178,33.2708,33.1502,33.178,211099.0
2018-08-10 09:30:00,35.57,35.9,35.55,35.73,63597.0,33.0017,33.3079,32.9832,33.1502,63597.0
2018-08-10 10:00:00,35.73,36.16,35.73,36.09,44196.0,33.1502,33.5491,33.1502,33.4842,44196.0
2018-08-10 10:30:00,36.07,36.38,36.07,36.36,57940.0,33.4656,33.7532,33.4656,33.7347,57940.0
2018-08-10 11:00:00,36.35,36.53,36.35,36.45,39445.0,33.7254,33.8924,33.7254,33.8182,39445.0
2018-08-10 11:30:00,36.44,36.58,36.39,36.54,64362.0,33.8089,33.9388,33.7625,33.9017,64362.0
2018-08-10 12:00:00,36.53,36.75,36.5,36.73,51689.0,33.8924,34.0965,33.8646,34.078,51689.0
2018-08-10 12:30:00,36.73,36.83,36.72,36.76,54871.0,34.078,34.1707,34.0687,34.1058,54871.0
2018-08-10 13:00:00,36.75,36.85,36.7,36.74,42718.0,34.0965,34.1893,34.0501,34.0872,42718.0
2018-08-10 13:30:00,36.75,36.91,36.72,36.89,35600.0,34.0965,34.245,34.0687,34.2264,35600.0
2018-08-10 14:00:00,36.89,36.91,36.72,36.73,65738.0,34.2264,34.245,34.0687,34.078,65738.0
2018-08-10 14:30:00,36.73,36.9,36.72,36.9,50704.0,34.078,34.2357,34.0687,34.2357,50704.0
2018-08-10 15:00:00,36.9,36.97,36.84,36.96,99830.0,34.2357,34.3006,34.18,34.2914,99830.0
2018-08-10 15:30:00,36.95,36.97,36.78,36.78,316820.0,34.2821,34.3006,34.1243,34.1243,316820.0
2018-08-13 09:30:00,36.79,36.97,36.67,36.86,22414.0,34.1336,34.3006,34.0223,34.1986,22414.0
2018-08-13 10:00:00,36.87,37.24,36.84,37.15,73962.0,34.2079,34.5511,34.18,34.4676,73962.0
2018-08-13 10:30:00,37.16,37.23,37.01,37.03,50105.0,34.4769,34.5419,34.3377,34.3563,50105.0
2018-08-13 11:00:00,37.05,37.09,36.86,36.96,51515.0,34.3749,34.412,34.1986,34.2914,51515.0
2018-08-13 11:30:00,36.95,37.08,36.84,36.87,47843.0,34.2821,34.4027,34.18,34.2079,47843.0
2018-08-13 12:00:00,36.88,36.9,36.69,36.75,47729.0,34.2171,34.2357,34.0408,34.0965,47729.0
2018-08-13 12:30:00,36.76,36.76,36.62,36.65,36259.0,34.1058,34.1058,33.9759,34.0037,36259.0
2018-08-13 13:00:00,36.63,36.67,36.56,36.65,37256.0,33.9852,34.0223,33.9202,34.0037,37256.0
2018-08-13 13:30:00,36.65,36.73,36.65,36.69,30487.0,34.0037,34.078,34.0037,34.0408,30487.0
2018-08-13 14:00:00,36.7,36.83,36.68,36.81,48979.0,34.0501,34.1707,34.0316,34.1522,48979.0
2018-08-13 14:30:00,36.81,36.84,36.76,36.84,45792.0,34.1522,34.18,34.1058,34.18,45792.0
2018-08-13 15:00:00,36.83,36.85,36.8,36.81,57559.0,34.1707,34.1893,34.1429,34.1522,57559.0
2018-08-13 15:30:00,36.81,36.85,36.73,36.8,191570.0,34.1522,34.1893,34.078,34.1429,191570.0
2018-08-14 09:30:00,36.8,37.07,36.62,37.07,75597.0,34.1429,34.3934,33.9759,34.3934,75597.0
2018-08-14 10:00:00,37.07,37.49,37.07,37.44,43928.0,34.3934,34.7831,34.3934,34.7367,43928.0
2018-08-14 10:30:00,37.41,37.53,37.34,37.52,39630.0,34.7089,34.8202,34.6439,34.8109,39630.0
2018-08-14 11:00:00,37.52,37.54,37.27,37.47,65173.0,34.8109,34.8295,34.579,34.7645,65173.0
2018-08-14 11:30:00,37.46,37.53,37.44,37.45,110270.0,34.7553,34.8202,34.7367,34.746,110270.0
2018-08-14 12:00:00,37.43,37.48,37.31,37.31,43457.0,34.7274,34.7738,34.6161,34.6161,43457.0
2018-08-14 12:30:00,37.3,37.32,37.17,37.19,33982.0,34.6068,34.6254,34.4862,34.5047,33982.0
2018-08-14 13:00:00,37.2,37.33,37.2,37.33,26478.0,34.514,34.6346,34.514,34.6346,26478.0
2018-08-14 13:30:00,37.33,37.34,37.23,37.27,26123.0,34.6346,34.6439,34.5419,34.579,26123.0
2018-08-14 14:00:00,37.27,37.27,37.14,37.23,38385.0,34.579,34.579,34.4584,34.5419,38385.0
2018-08-14 14:30:00,37.24,37.32,37.16,37.17,54473.0,34.5511,34.6254,34.4769,34.4862,54473.0
2018-08-14 15:00:00,37.18,37.18,36.96,36.96,110746.0,34.4955,34.4955,34.2914,34.2914,110746.0
2018-08-14 15:30:00,36.96,37.08,36.92,36.99,207726.0,34.2914,34.4027,34.2542,34.3192,207726.0
2018-08-15 09:30:00,36.88,37.26,36.76,37.2,32285.0,34.2171,34.5697,34.1058,34.514,32285.0
2018-08-15 10:00:00,37.22,37.25,37.03,37.06,116640.0,34.5326,34.5604,34.3563,34.3841,116640.0
2018-08-15 10:30:00,37.06,37.06,36.66,36.66,119952.0,34.3841,34.3841,34.013,34.013,119952.0
2018-08-15 11:00:00,36.67,36.74,36.56,36.63,123480.0,34.0223,34.0872,33.9202,33.9852,123480.0
2018-08-15 11:30:00,36.65,36.66,36.54,36.59,56522.0,34.0037,34.013,33.9017,33.9481,56522.0
2018-08-15 12:00:00,36.59,36.66,36.54,36.61,41771.0,33.9481,34.013,33.9017,33.9666,41771.0
2018-08-15 12:30:00,36.62,36.66,36.61,36.63,43964.0,33.9759,34.013,33.9666,33.9852,43964.0
2018-08-15 13:00:00,36.64,36.66,36.55,36.64,75691.0,33.9945,34.013,33.911,33.9945,75691.0
2018-08-15 13:30:00,36.64,36.66,36.62,36.63,42924.0,33.9945,34.013,33.9759,33.9852,42924.0
2018-08-15 14:00:00,36.63,36.68,36.58,36.62,81754.0,33.9852,34.0316,33.9388,33.9759,81754.0
2018-08-15 14:30:00,36.62,36.75,36.59,36.7,78741.0,33.9759,34.0965,33.9481,34.0501,78741.0
2018-08-15 15:00:00,36.69,36.72,36.66,36.7,92008.0,34.0408,34.0687,34.013,34.0501,92008.0
2018-08-15 15:30:00,36.7,36.73,36.65,36.72,160817.0,34.0501,34.078,34.0037,34.0687,160817.0
2018-08-16 09:30:00,35.9,37.43,35.81,37.2,256004.0,33.3079,34.7274,33.2244,34.514,256004.0
2018-08-16 10:00:00,37.2,37.42,36.87,36.88,131872.0,34.514,34.7181,34.2079,34.2171,131872.0
2018-08-16 10:30:00,36.89,37.4,36.87,37.34,71196.0,34.2264,34.6996,34.2079,34.6439,71196.0
2018-08-16 11:00:00,37.33,37.55,37.25,37.36,67565.0,34.6346,34.8388,34.5604,34.6625,67565.0
2018-08-16 11:30:00,37.38,37.41,37.2,37.29,95750.0,34.681,34.7089,34.514,34.5975,95750.0
2018-08-16 12:00:00,37.29,37.48,37.26,37.41,52903.0,34.5975,34.7738,34.5697,34.7089,52903.0
2018-08-16 12:30:00,37.41,37.43,37.34,37.35,35432.0,34.7089,34.7274,34.6439,34.6532,35432.0
2018-08-16 13:00:00,37.34,37.34,37.24,37.28,32122.0,34.6439,34.6439,34.5511,34.5882,32122.0
2018-08-16 13:30:00,37.29,37.43,37.27,37.33,30000.0,34.5975,34.7274,34.579,34.6346,30000.0
2018-08-16 14:00:00,37.32,37.43,37.31,37.31,43421.0,34.6254,34.7274,34.6161,34.6161,43421.0
2018-08-16 14:30:00,37.31,37.34,37.09,37.09,70331.0,34.6161,34.6439,34.412,34.412,70331.0
2018-08-16 15:00:00,37.09,37.15,37.01,37.05,219416.0,34.412,34.4676,34.3377,34.3749,219416.0
2018-08-16 15:30:00,37.05,37.07,36.93,36.98,227761.0,34.3749,34.3934,34.2635,34.3099,227761.0
2018-08-17 09:30:00,36.91,37.01,36.41,36.6,130615.0,34.245,34.3377,33.7811,33.9573,130615.0
2018-08-17 10:00:00,36.58,36.74,36.18,36.24,81796.0,33.9388,34.0872,33.5677,33.6233,81796.0
2018-08-17 10:30:00,36.27,36.47,36.26,36.28,38977.0,33.6512,33.8367,33.6419,33.6605,38977.0
2018-08-17 11:00:00,36.28,36.37,36.17,36.37,60785.0,33.6605,33.744,33.5584,33.744,60785.0
2018-08-17 11:30:00,36.37,36.55,36.35,36.51,71527.0,33.744,33.911,33.7254,33.8738,71527.0
2018-08-17 12:00:00,36.51,36.67,36.5,36.5,23611.0,33.8738,34.0223,33.8646,33.8646,23611.0
2018-08-17 12:30:00,36.5,36.52,36.33,36.4,33798.0,33.8646,33.8831,33.7068,33.7718,33798.0
2018-08-17 13:00:00,36.39,36.41,36.32,36.34,18705.0,33.7625,33.7811,33.6976,33.7161,18705.0
2018-08-17 13:30:00,36.3,36.35,36.26,36.31,22729.0,33.679,33.7254,33.6419,33.6883,22729.0
2018-08-17 14:00:00,36.31,36.38,36.27,36.35,26379.0,33.6883,33.7532,33.6512,33.7254,26379.0
2018-08-17 14:30:00,36.35,36.44,36.31,36.44,28345.0,33.7254,33.8089,33.6883,33.8089,28345.0
2018-08-17 15:00:00,36.45,36.53,36.4,36.49,21925.0,33.8182,33.8924,33.7718,33.8553,21925.0
2018-08-17 15:30:00,36.48,36.51,36.4,36.44,72808.0,33.846,33.8738,33.7718,33.8089,72808.0
2018-08-20 09:30:00,36.53,36.88,36.5,36.82,28850.0,33.8924,34.2171,33.8646,34.1615,28850.0
2018-08-20 10:00:00,36.82,37.19,36.76,37.07,82267.0,34.1615,34.5047,34.1058,34.3934,82267.0
2018-08-20 10:30:00,37.07,37.09,36.9,37.02,56143.0,34.3934,34.412,34.2357,34.347,56143.0
2018-08-20 11:00:00,37.03,37.26,37.03,37.19,57842.0,34.3563,34.5697,34.3563,34.5047,57842.0
2018-08-20 11:30:00,37.2,37.31,37.14,37.31,24203.0,34.514,34.6161,34.4584,34.6161,24203.0
2018-08-20 12:00:00,37.33,37.4,37.27,37.36,36302.0,34.6346,34.6996,34.579,34.6625,36302.0
2018-08-20 12:30:00,37.38,37.38,37.27,37.31,27838.0,34.681,34.681,34.579,34.6161,27838.0
2018-08-20 13:00:00,37.31,37.33,37.22,37.24,12138.0,34.6161,34.6346,34.5326,34.5511,12138.0
2018-08-20 13:30:00,37.25,37.31,37.24,37.3,24460.0,34.5604,34.6161,34.5511,34.6068,24460.0
2018-08-20 14:00:00,37.3,37.37,37.3,37.33,33398.0,34.6068,34.6717,34.6068,34.6346,33398.0
2018-08-20 14:30:00,37.32,37.41,37.32,37.32,40482.0,34.6254,34.7089,34.6254,34.6254,40482.0
2018-08-20 15:00:00,37.3,37.38,37.25,37.32,49058.0,34.6068,34.681,34.5604,34.6254,49058.0
2018-08-20 15:30:00,37.32,37.39,37.26,37.28,114434.0,34.6254,34.6903,34.5697,34.5882,114434.0
2018-08-21 09:30:00,37.46,37.62,37.34,37.62,18079.0,34.7553,34.9037,34.6439,34.9037,18079.0
2018-08-21 10:00:00,37.62,37.62,37.32,37.52,23491.0,34.9037,34.9037,34.6254,34.8109,23491.0
2018-08-21 10:30:00,37.52,37.61,37.47,37.61,23660.0,34.8109,34.8944,34.7645,34.8944,23660.0
2018-08-21 11:00:00,37.63,37.75,37.61,37.73,33448.0,34.913,35.0243,34.8944,35.0058,33448.0
2018-08-21 11:30:00,37.73,37.83,37.64,37.73,33961.0,35.0058,35.0985,34.9223,35.0058,33961.0
2018-08-21 12:00:00,37.73,37.8,37.65,37.8,17962.0,35.0058,35.0707,34.9315,35.0707,17962.0
2018-08-21 12:30:00,37.79,37.92,37.78,37.81,38929.0,35.0614,35.182,35.0521,35.08,38929.0
2018-08-21 13:00:00,37.81,37.9,37.79,37.9,8720.0,35.08,35.1635,35.0614,35.1635,8720.0
2018-08-21 13:30:00,37.9,37.9,37.76,37.81,19045.0,35.1635,35.1635,35.0336,35.08,19045.0
2018-08-21 14:00:00,37.81,37.87,37.81,37.84,13899.0,35.08,35.1356,35.08,35.1078,13899.0
2018-08-21 14:30:00,37.84,37.85,37.68,37.7,36905.0,35.1078,35.1171,34.9594,34.9779,36905.0
2018-08-21 15:00:00,37.7,37.79,37.64,37.78,59391.0,34.9779,35.0614,34.9223,35.0521,59391.0
2018-08-21 15:30:00,37.78,37.79,37.64,37.67,152265.0,35.0521,35.0614,34.9223,34.9501,152265.0
2018-08-22 09:30:00,37.64,38.33,37.53,38.07,133497.0,34.9223,35.5624,34.8202,35.3212,133497.0
2018-08-22 10:00:00,38.07,38.13,37.61,37.61,98017.0,35.3212,35.3769,34.8944,34.8944,98017.0
2018-08-22 10:30:00,37.63,37.77,37.56,37.57,74310.0,34.913,35.0429,34.848,34.8573,74310.0
2018-08-22 11:00:00,37.58,37.62,37.47,37.5,68921.0,34.8666,34.9037,34.7645,34.7924,68921.0
2018-08-22 11:30:00,37.5,37.5,37.27,37.37,127812.0,34.7924,34.7924,34.579,34.6717,127812.0
2018-08-22 12:00:00,37.37,37.46,37.33,37.33,56224.0,34.6717,34.7553,34.6346,34.6346,56224.0
2018-08-22 12:30:00,37.33,37.34,37.14,37.27,58599.0,34.6346,34.6439,34.4584,34.579,58599.0
2018-08-22 13:00:00,37.27,37.32,37.22,37.27,59754.0,34.579,34.6254,34.5326,34.579,59754.0
2018-08-22 13:30:00,37.27,37.34,37.17,37.33,77548.0,34.579,34.6439,34.4862,34.6346,77548.0
2018-08-22 14:00:00,37.34,37.38,37.24,37.29,38164.0,34.6439,34.681,34.5511,34.5975,38164.0
2018-08-22 14:30:00,37.28,37.38,37.26,37.29,43289.0,34.5882,34.681,34.5697,34.5975,43289.0
2018-08-22 15:00:00,37.28,37.31,37.19,37.22,39442.0,34.5882,34.6161,34.5047,34.5326,39442.0
2018-08-22 15:30:00,37.21,37.22,37.16,37.22,127574.0,34.5233,34.5326,34.4769,34.5326,127574.0
2018-08-23 09:30:00,37.24,37.36,37.02,37.19,40082.0,34.5511,34.6625,34.347,34.5047,40082.0
2018-08-23 10:00:00,37.22,37.42,37.09,37.37,69007.0,34.5326,34.7181,34.412,34.6717,69007.0
2018-08-23 10:30:00,37.37,37.39,37.17,37.18,63317.0,34.6717,34.6903,34.4862,34.4955,63317.0
2018-08-23 11:00:00,37.21,37.4,37.19,37.28,53866.0,34.5233,34.6996,34.5047,34.5882,53866.0
2018-08-23 11:30:00,37.29,37.3,37.21,37.22,38597.0,34.5975,34.6068,34.5233,34.5326,38597.0
2018-08-23 12:00:00,37.23,37.33,37.11,37.29,27919.0,34.5419,34.6346,34.4305,34.5975,27919.0
2018-08-23 12:30:00,37.31,37.33,37.24,37.27,20973.0,34.6161,34.6346,34.5511,34.579,20973.0
2018-08-23 13:00:00,37.25,37.33,37.25,37.33,23168.0,34.5604,34.6346,34.5604,34.6346,23168.0
2018-08-23 13:30:00,37.34,37.44,37.33,37.44,21399.0,34.6439,34.7367,34.6346,34.7367,21399.0
2018-08-23 14:00:00,37.44,37.5,37.39,37.43,26036.0,34.7367,34.7924,34.6903,34.7274,26036.0
2018-08-23 14:30:00,37.43,37.47,37.31,37.31,68224.0,34.7274,34.7645,34.6161,34.6161,68224.0
2018-08-23 15:00:00,37.32,37.36,37.28,37.34,32194.0,34.6254,34.6625,34.5882,34.6439,32194.0
2018-08-23 15:30:00,37.32,37.46,37.28,37.45,139232.0,34.6254,34.7553,34.5882,34.746,139232.0
2018-08-24 09:30:00,37.5,37.58,37.17,37.35,42663.0,34.7924,34.8666,34.4862,34.6532,42663.0
2018-08-24 10:00:00,37.33,37.53,37.22,37.4,55885.0,34.6346,34.8202,34.5326,34.6996,55885.0
2018-08-24 10:30:00,37.42,37.65,37.42,37.59,22036.0,34.7181,34.9315,34.7181,34.8759,22036.0
2018-08-24 11:00:00,37.6,37.7,37.54,37.69,37742.0,34.8851,34.9779,34.8295,34.9686,37742.0
2018-08-24 11:30:00,37.69,37.77,37.64,37.7,136753.0,34.9686,35.0429,34.9223,34.9779,136753.0
2018-08-24 12:00:00,37.7,37.8,37.69,37.79,47013.0,34.9779,35.0707,34.9686,35.0614,47013.0
2018-08-24 12:30:00,37.78,37.86,37.75,37.8,29993.0,35.0521,35.1264,35.0243,35.0707,29993.0
2018-08-24 13:00:00,37.8,37.84,37.71,37.74,30880.0,35.0707,35.1078,34.9872,35.015,30880.0
2018-08-24 13:30:00,37.74,37.75,37.67,37.68,57320.0,35.015,35.0243,34.9501,34.9594,57320.0
2018-08-24 14:00:00,37.68,37.68,37.53,37.59,56101.0,34.9594,34.9594,34.8202,34.8759,56101.0
2018-08-24 14:30:00,37.58,37.59,37.45,37.47,30301.0,34.8666,34.8759,34.746,34.7645,30301.0
2018-08-24 15:00:00,37.49,37.53,37.45,37.51,29922.0,34.7831,34.8202,34.746,34.8016,29922.0
2018-08-24 15:30:00,37.5,37.58,37.48,37.51,89585.0,34.7924,34.8666,34.7738,34.8016,89585.0
2018-08-27 09:30:00,37.6,38.0,37.6,37.93,66631.0,34.8851,35.2563,34.8851,35.1913,66631.0
2018-08-27 10:00:00,37.94,38.0,37.77,37.77,23384.0,35.2006,35.2563,35.0429,35.0429,23384.0
2018-08-27 10:30:00,37.77,37.86,37.68,37.85,33229.0,35.0429,35.1264,34.9594,35.1171,33229.0
2018-08-27 11:00:00,37.84,37.94,37.76,37.88,45911.0,35.1078,35.2006,35.0336,35.1449,45911.0
2018-08-27 11:30:00,37.88,38.04,37.85,38.03,66202.0,35.1449,35.2934,35.1171,35.2841,66202.0
2018-08-27 12:00:00,38.02,38.07,37.92,38.04,63309.0,35.2748,35.3212,35.182,35.2934,63309.0
2018-08-27 12:30:00,38.03,38.17,38.02,38.11,35796.0,35.2841,35.414,35.2748,35.3583,35796.0
2018-08-27 13:00:00,38.11,38.17,38.07,38.16,24371.0,35.3583,35.414,35.3212,35.4047,24371.0
2018-08-27 13:30:00,38.15,38.2,38.13,38.19,25066.0,35.3954,35.4418,35.3769,35.4325,25066.0
2018-08-27 14:00:00,38.18,38.3,38.18,38.26,44940.0,35.4233,35.5346,35.4233,35.4975,44940.0
2018-08-27 14:30:00,38.25,38.31,38.22,38.3,46094.0,35.4882,35.5439,35.4604,35.5346,46094.0
2018-08-27 15:00:00,38.3,38.31,38.16,38.19,86306.0,35.5346,35.5439,35.4047,35.4325,86306.0
2018-08-27 15:30:00,38.18,38.23,38.03,38.05,273552.0,35.4233,35.4697,35.2841,35.3027,273552.0
2018-08-28 09:30:00,38.04,38.24,37.83,37.97,37031.0,35.2934,35.4789,35.0985,35.2284,37031.0
2018-08-28 10:00:00,37.98,38.32,37.98,38.21,51858.0,35.2377,35.5532,35.2377,35.4511,51858.0
2018-08-28 10:30:00,38.18,38.22,38.05,38.2,27513.0,35.4233,35.4604,35.3027,35.4418,27513.0
2018-08-28 11:00:00,38.19,38.36,38.19,38.34,33242.0,35.4325,35.5903,35.4325,35.5717,33242.0
2018-08-28 11:30:00,38.34,38.35,38.09,38.1,32808.0,35.5717,35.581,35.3398,35.349,32808.0
2018-08-28 12:00:00,38.1,38.23,38.1,38.13,100360.0,35.349,35.4697,35.349,35.3769,100360.0
2018-08-28 12:30:00,38.14,38.23,38.12,38.2,28093.0,35.3862,35.4697,35.3676,35.4418,28093.0
2018-08-28 13:00:00,38.19,38.3,38.19,38.25,33524.0,35.4325,35.5346,35.4325,35.4882,33524.0
2018-08-28 13:30:00,38.26,38.36,38.25,38.27,18760.0,35.4975,35.5903,35.4882,35.5068,18760.0
2018-08-28 14:00:00,38.27,38.38,38.26,38.35,29269.0,35.5068,35.6088,35.4975,35.581,29269.0
2018-08-28 14:30:00,38.35,38.4,38.32,38.35,28012.0,35.581,35.6274,35.5532,35.581,28012.0
2018-08-28 15:00:00,38.36,38.43,38.29,38.34,36887.0,35.5903,35.6552,35.5253,35.5717,36887.0
2018-08-28 15:30:00,38.34,38.38,38.25,38.31,90194.0,35.5717,35.6088,35.4882,35.5439,90194.0
2018-08-29 09:30:00,38.3,38.3,38.11,38.26,18735.0,35.5346,35.5346,35.3583,35.4975,18735.0
2018-08-29 10:00:00,38.25,38.45,38.25,38.43,13939.0,35.4882,35.6738,35.4882,35.6552,13939.0
2018-08-29 10:30:00,38.43,38.56,38.37,38.53,21383.0,35.6552,35.7758,35.5995,35.748,21383.0
2018-08-29 11:00:00,38.51,38.58,38.27,38.3,60180.0,35.7294,35.7944,35.5068,35.5346,60180.0
2018-08-29 11:30:00,38.3,38.38,38.25,38.38,18364.0,35.5346,35.6088,35.4882,35.6088,18364.0
2018-08-29 12:00:00,38.37,38.38,38.26,38.34,17921.0,35.5995,35.6088,35.4975,35.5717,17921.0
2018-08-29 12:30:00,38.33,38.33,38.26,38.29,20756.0,35.5624,35.5624,35.4975,35.5253,20756.0
2018-08-29 13:00:00,38.3,38.31,38.24,38.27,18583.0,35.5346,35.5439,35.4789,35.5068,18583.0
2018-08-29 13:30:00,38.28,38.3,38.18,38.19,16991.0,35.516,35.5346,35.4233,35.4325,16991.0
2018-08-29 14:00:00,38.19,38.26,38.19,38.2,20212.0,35.4325,35.4975,35.4325,35.4418,20212.0
2018-08-29 14:30:00,38.21,38.28,38.14,38.15,22363.0,35.4511,35.516,35.3862,35.3954,22363.0
2018-08-29 15:00:00,38.15,38.18,38.1,38.13,34007.0,35.3954,35.4233,35.349,35.3769,34007.0
2018-08-29 15:30:00,38.14,38.15,37.98,38.03,138172.0,35.3862,35.3954,35.2377,35.2841,138172.0
2018-08-30 09:30:00,37.87,37.9,37.59,37.65,35019.0,35.1356,35.1635,34.8759,34.9315,35019.0
2018-08-30 10:00:00,37.67,37.87,37.64,37.7,40937.0,34.9501,35.1356,34.9223,34.9779,40937.0
2018-08-30 10:30:00,37.71,37.76,37.62,37.66,21338.0,34.9872,35.0336,34.9037,34.9408,21338.0
2018-08-30 11:00:00,37.66,37.72,37.61,37.68,23374.0,34.9408,34.9965,34.8944,34.9594,23374.0
2018-08-30 11:30:00,37.67,37.7,37.6,37.68,19068.0,34.9501,34.9779,34.8851,34.9594,19068.0
2018-08-30 12:00:00,37.69,37.74,37.63,37.73,22896.0,34.9686,35.015,34.913,35.0058,22896.0
2018-08-30 12:30:00,37.72,37.78,37.71,37.74,22409.0,34.9965,35.0521,34.9872,35.015,22409.0
2018-08-30 13:00:00,37.73,37.82,37.72,37.79,24844.0,35.0058,35.0893,34.9965,35.0614,24844.0
2018-08-30 13:30:00,37.79,37.89,37.77,37.84,23808.0,35.0614,35.1542,35.0429,35.1078,23808.0
2018-08-30 14:00:00,37.83,37.87,37.7,37.73,25343.0,35.0985,35.1356,34.9779,35.0058,25343.0
2018-08-30 14:30:00,37.74,37.8,37.72,37.73,26984.0,35.015,35.0707,34.9965,35.0058,26984.0
2018-08-30 15:00:00,37.72,37.72,37.67,37.72,19139.0,34.9965,34.9965,34.9501,34.9965,19139.0
2018-08-30 15:30:00,37.73,37.8,37.68,37.79,102224.0,35.0058,35.0707,34.9594,35.0614,102224.0
2018-08-31 09:30:00,37.41,37.49,37.1,37.34,48898.0,35.0065,35.0813,34.7164,34.941,48898.0
2018-08-31 10:00:00,37.32,37.46,37.26,37.28,31212.0,34.9223,35.0533,34.8661,34.8848,31212.0
2018-08-31 10:30:00,37.29,37.32,37.18,37.19,22493.0,34.8942,34.9223,34.7912,34.8006,22493.0
2018-08-31 11:00:00,37.18,37.25,37.14,37.24,27650.0,34.7912,34.8568,34.7538,34.8474,27650.0
2018-08-31 11:30:00,37.23,37.28,37.21,37.24,27905.0,34.838,34.8848,34.8193,34.8474,27905.0
2018-08-31 12:00:00,37.23,37.32,37.21,37.3,25473.0,34.838,34.9223,34.8193,34.9035,25473.0
2018-08-31 12:30:00,37.3,37.33,37.27,37.32,24350.0,34.9035,34.9316,34.8755,34.9223,24350.0
2018-08-31 13:00:00,37.32,37.43,37.29,37.36,53532.0,34.9223,35.0252,34.8942,34.9597,53532.0
2018-08-31 13:30:00,37.35,37.38,37.31,37.37,24518.0,34.9503,34.9784,34.9129,34.969,24518.0
2018-08-31 14:00:00,37.38,37.38,37.26,37.26,36474.0,34.9784,34.9784,34.8661,34.8661,36474.0
2018-08-31 14:30:00,37.27,37.37,37.26,37.36,28829.0,34.8755,34.969,34.8661,34.9597,28829.0
2018-08-31 15:00:00,37.36,37.38,37.27,37.34,139796.0,34.9597,34.9784,34.8755,34.941,139796.0
2018-08-31 15:30:00,37.34,37.51,37.31,37.32,293059.0,34.941,35.1,34.9129,34.9223,293059.0
2018-09-04 09:30:00,37.28,37.36,37.02,37.33,36903.0,34.8848,34.9597,34.6415,34.9316,36903.0
2018-09-04 10:00:00,37.33,37.66,37.28,37.6,90864.0,34.9316,35.2404,34.8848,35.1843,90864.0
2018-09-04 10:30:00,37.56,37.73,37.32,37.7,67599.0,35.1468,35.3059,34.9223,35.2778,67599.0
2018-09-04 11:00:00,37.71,37.77,37.57,37.6,15884.0,35.2872,35.3433,35.1562,35.1843,15884.0
2018-09-04 11:30:00,37.6,37.69,37.51,37.68,64934.0,35.1843,35.2685,35.1,35.2591,64934.0
2018-09-04 12:00:00,37.66,37.78,37.59,37.63,15112.0,35.2404,35.3527,35.1749,35.2123,15112.0
2018-09-04 12:30:00,37.64,37.75,37.61,37.75,9223.0,35.2217,35.3246,35.1936,35.3246,9223.0
2018-09-04 13:00:00,37.74,37.77,37.69,37.77,15647.0,35.3153,35.3433,35.2685,35.3433,15647.0
2018-09-04 13:30:00,37.77,37.89,37.7,37.89,43461.0,35.3433,35.4556,35.2778,35.4556,43461.0
2018-09-04 14:00:00,37.88,37.93,37.83,37.87,40715.0,35.4463,35.4931,35.3995,35.4369,40715.0
2018-09-04 14:30:00,37.88,37.89,37.84,37.84,27348.0,35.4463,35.4556,35.4088,35.4088,27348.0
2018-09-04 15:00:00,37.83,37.89,37.77,37.86,47838.0,35.3995,35.4556,35.3433,35.4276,47838.0
2018-09-04 15:30:00,37.86,38.0,37.84,37.92,238111.0,35.4276,35.5586,35.4088,35.4837,238111.0
2018-09-05 09:30:00,37.92,37.92,37.5,37.72,38877.0,35.4837,35.4837,35.0907,35.2966,38877.0
2018-09-05 10:00:00,37.74,37.77,37.62,37.71,17256.0,35.3153,35.3433,35.203,35.2872,17256.0
2018-09-05 10:30:00,37.76,37.99,37.59,37.99,28460.0,35.334,35.5492,35.1749,35.5492,28460.0
2018-09-05 11:00:00,37.97,38.27,37.93,38.19,63708.0,35.5305,35.8112,35.4931,35.7364,63708.0
2018-09-05 11:30:00,38.2,38.37,38.19,38.2,60721.0,35.7457,35.9048,35.7364,35.7457,60721.0
2018-09-05 12:00:00,38.21,38.27,37.94,37.94,63340.0,35.7551,35.8112,35.5024,35.5024,63340.0
2018-09-05 12:30:00,37.94,38.05,37.87,37.89,22960.0,35.5024,35.6054,35.4369,35.4556,22960.0
2018-09-05 13:00:00,37.89,37.91,37.73,37.77,22085.0,35.4556,35.4743,35.3059,35.3433,22085.0
2018-09-05 13:30:00,37.77,37.86,37.68,37.74,28091.0,35.3433,35.4276,35.2591,35.3153,28091.0
2018-09-05 14:00:00,37.75,37.88,37.65,37.84,32326.0,35.3246,35.4463,35.2311,35.4088,32326.0
2018-09-05 14:30:00,37.83,37.95,37.81,37.92,28834.0,35.3995,35.5118,35.3808,35.4837,28834.0
2018-09-05 15:00:00,37.91,37.97,37.87,37.93,31097.0,35.4743,35.5305,35.4369,35.4931,31097.0
2018-09-05 15:30:00,37.94,37.97,37.86,37.93,115495.0,35.5024,35.5305,35.4276,35.4931,115495.0
2018-09-06 09:30:00,38.0,38.47,38.0,38.41,37248.0,35.5586,35.9984,35.5586,35.9422,37248.0
2018-09-06 10:00:00,38.44,38.44,38.17,38.27,21514.0,35.9703,35.9703,35.7176,35.8112,21514.0
2018-09-06 10:30:00,38.28,38.58,38.2,38.55,54462.0,35.8206,36.1013,35.7457,36.0732,54462.0
2018-09-06 11:00:00,38.54,38.54,38.32,38.43,47028.0,36.0639,36.0639,35.858,35.9609,47028.0
2018-09-06 11:30:00,38.45,38.5,38.38,38.39,27904.0,35.9797,36.0264,35.9142,35.9235,27904.0
2018-09-06 12:00:00,38.38,38.42,38.32,38.38,26294.0,35.9142,35.9516,35.858,35.9142,26294.0
2018-09-06 12:30:00,38.38,38.4,38.32,38.35,29063.0,35.9142,35.9329,35.858,35.8861,29063.0
2018-09-06 13:00:00,38.35,38.38,38.29,38.34,29242.0,35.8861,35.9142,35.8299,35.8767,29242.0
2018-09-06 13:30:00,38.35,38.39,38.32,38.33,20925.0,35.8861,35.9235,35.858,35.8674,20925.0
2018-09-06 14:00:00,38.33,38.38,38.3,38.35,35198.0,35.8674,35.9142,35.8393,35.8861,35198.0
2018-09-06 14:30:00,38.36,38.42,38.25,38.26,35229.0,35.8954,35.9516,35.7925,35.8019,35229.0
2018-09-06 15:00:00,38.26,38.33,38.23,38.29,29940.0,35.8019,35.8674,35.7738,35.8299,29940.0
2018-09-06 15:30:00,38.28,38.28,38.11,38.17,94231.0,35.8206,35.8206,35.6615,35.7176,94231.0
2018-09-07 09:30:00,38.07,38.41,37.87,38.23,52887.0,35.6241,35.9422,35.4369,35.7738,52887.0
2018-09-07 10:00:00,38.23,38.38,38.21,38.33,26236.0,35.7738,35.9142,35.7551,35.8674,26236.0
2018-09-07 10:30:00,38.33,38.42,38.29,38.32,40611.0,35.8674,35.9516,35.8299,35.858,40611.0
2018-09-07 11:00:00,38.31,38.48,38.28,38.45,54696.0,35.8486,36.0077,35.8206,35.9797,54696.0
2018-09-07 11:30:00,38.45,38.46,38.19,38.23,49234.0,35.9797,35.989,35.7364,35.7738,49234.0
2018-09-07 12:00:00,38.24,38.28,38.01,38.08,32673.0,35.7831,35.8206,35.5679,35.6334,32673.0
2018-09-07 12:30:00,38.1,38.12,38.01,38.12,23070.0,35.6521,35.6709,35.5679,35.6709,23070.0
2018-09-07 13:00:00,38.12,38.13,37.99,38.07,43254.0,35.6709,35.6802,35.5492,35.6241,43254.0
2018-09-07 13:30:00,38.07,38.07,37.97,38.02,37072.0,35.6241,35.6241,35.5305,35.5773,37072.0
2018-09-07 14:00:00,38.02,38.09,37.98,38.08,56168.0,35.5773,35.6428,35.5399,35.6334,56168.0
2018-09-07 14:30:00,38.07,38.07,37.98,38.02,28399.0,35.6241,35.6241,35.5399,35.5773,28399.0
2018-09-07 15:00:00,38.01,38.06,37.97,38.01,44788.0,35.5679,35.6147,35.5305,35.5679,44788.0
2018-09-07 15:30:00,38.01,38.03,37.89,37.96,169709.0,35.5679,35.5866,35.4556,35.5211,169709.0
2018-09-10 09:30:00,38.11,38.21,37.87,37.98,16654.0,35.6615,35.7551,35.4369,35.5399,16654.0
2018-09-10 10:00:00,37.96,37.96,37.73,37.79,26054.0,35.5211,35.5211,35.3059,35.3621,26054.0
2018-09-10 10:30:00,37.8,37.9,37.79,37.79,40901.0,35.3714,35.465,35.3621,35.3621,40901.0
2018-09-10 11:00:00,37.78,38.05,37.77,38.04,37461.0,35.3527,35.6054,35.3433,35.596,37461.0
2018-09-10 11:30:00,38.03,38.04,37.85,37.94,44018.0,35.5866,35.596,35.4182,35.5024,44018.0
2018-09-10 12:00:00,37.95,38.08,37.94,37.98,17049.0,35.5118,35.6334,35.5024,35.5399,17049.0
2018-09-10 12:30:00,38.0,38.05,37.94,37.97,14555.0,35.5586,35.6054,35.5024,35.5305,14555.0
2018-09-10 13:00:00,37.97,38.09,37.97,38.05,23065.0,35.5305,35.6428,35.5305,35.6054,23065.0
2018-09-10 13:30:00,38.07,38.13,38.05,38.12,14961.0,35.6241,35.6802,35.6054,35.6709,14961.0
2018-09-10 14:00:00,38.12,38.16,38.08,38.15,22170.0,35.6709,35.7083,35.6334,35.6989,22170.0
2018-09-10 14:30:00,38.16,38.16,38.05,38.09,28226.0,35.7083,35.7083,35.6054,35.6428,28226.0
2018-09-10 15:00:00,38.09,38.12,38.04,38.05,25333.0,35.6428,35.6709,35.596,35.6054,25333.0
2018-09-10 15:30:00,38.05,38.14,38.03,38.11,89770.0,35.6054,35.6896,35.5866,35.6615,89770.0
2018-09-11 09:30:00,38.0,38.2,37.86,37.99,94526.0,35.5586,35.7457,35.4276,35.5492,94526.0
2018-09-11 10:00:00,37.98,38.01,37.75,37.8,79613.0,35.5399,35.5679,35.3246,35.3714,79613.0
2018-09-11 10:30:00,37.8,37.9,37.5,37.58,95051.0,35.3714,35.465,35.0907,35.1655,95051.0
2018-09-11 11:00:00,37.61,37.85,37.59,37.82,45187.0,35.1936,35.4182,35.1749,35.3901,45187.0
2018-09-11 11:30:00,37.85,37.9,37.77,37.84,25500.0,35.4182,35.465,35.3433,35.4088,25500.0
2018-09-11 12:00:00,37.84,37.87,37.74,37.78,32430.0,35.4088,35.4369,35.3153,35.3527,32430.0
2018-09-11 12:30:00,37.79,37.84,37.76,37.81,45049.0,35.3621,35.4088,35.334,35.3808,45049.0
2018-09-11 13:00:00,37.83,37.9,37.78,37.88,29908.0,35.3995,35.465,35.3527,35.4463,29908.0
2018-09-11 13:30:00,37.87,37.93,37.81,37.84,29469.0,35.4369,35.4931,35.3808,35.4088,29469.0
2018-09-11 14:00:00,37.83,37.9,37.78,37.87,36482.0,35.3995,35.465,35.3527,35.4369,36482.0
2018-09-11 14:30:00,37.86,37.93,37.82,37.87,37917.0,35.4276,35.4931,35.3901,35.4369,37917.0
2018-09-11 15:00:00,37.88,37.95,37.83,37.89,63077.0,35.4463,35.5118,35.3995,35.4556,63077.0
2018-09-11 15:30:00,37.91,37.91,37.83,37.89,161053.0,35.4743,35.4743,35.3995,35.4556,161053.0
2018-09-12 09:30:00,37.96,38.18,37.92,38.15,16854.0,35.5211,35.727,35.4837,35.6989,16854.0
2018-09-12 10:00:00,38.12,38.19,37.98,38.0,10715.0,35.6709,35.7364,35.5399,35.5586,10715.0
2018-09-12 10:30:00,38.03,38.04,37.91,38.02,53365.0,35.5866,35.596,35.4743,35.5773,53365.0
2018-09-12 11:00:00,37.98,38.33,37.98,38.33,21096.0,35.5399,35.8674,35.5399,35.8674,21096.0
2018-09-12 11:30:00,38.29,38.34,38.21,38.27,17672.0,35.8299,35.8767,35.7551,35.8112,17672.0
2018-09-12 12:00:00,38.29,38.38,38.25,38.34,23371.0,35.8299,35.9142,35.7925,35.8767,23371.0
2018-09-12 12:30:00,38.33,38.43,38.28,38.43,23992.0,35.8674,35.9609,35.8206,35.9609,23992.0
2018-09-12 13:00:00,38.41,38.54,38.4,38.52,17206.0,35.9422,36.0639,35.9329,36.0452,17206.0
2018-09-12 13:30:00,38.53,38.55,38.44,38.54,20655.0,36.0545,36.0732,35.9703,36.0639,20655.0
2018-09-12 14:00:00,38.53,38.6,38.48,38.59,27529.0,36.0545,36.12,36.0077,36.1107,27529.0
2018-09-12 14:30:00,38.63,38.75,38.5,38.71,45751.0,36.1481,36.2604,36.0264,36.2229,45751.0
2018-09-12 15:00:00,38.71,38.81,38.67,38.8,79380.0,36.2229,36.3165,36.1855,36.3072,79380.0
2018-09-12 15:30:00,38.81,38.89,38.74,38.78,170362.0,36.3165,36.3914,36.251,36.2885,170362.0
2018-09-13 09:30:00,38.81,38.95,38.5,38.63,27476.0,36.3165,36.4475,36.0264,36.1481,27476.0
2018-09-13 10:00:00,38.6,38.7,38.33,38.5,26859.0,36.12,36.2136,35.8674,36.0264,26859.0
2018-09-13 10:30:00,38.48,38.5,38.34,38.41,32809.0,36.0077,36.0264,35.8767,35.9422,32809.0
2018-09-13 11:00:00,38.41,38.41,38.24,38.29,26329.0,35.9422,35.9422,35.7831,35.8299,26329.0
2018-09-13 11:30:00,38.29,38.41,38.29,38.37,31555.0,35.8299,35.9422,35.8299,35.9048,31555.0
2018-09-13 12:00:00,38.38,38.39,38.27,38.28,30778.0,35.9142,35.9235,35.8112,35.8206,30778.0
2018-09-13 12:30:00,38.27,38.32,38.21,38.25,42119.0,35.8112,35.858,35.7551,35.7925,42119.0
2018-09-13 13:00:00,38.24,38.34,38.15,38.31,57298.0,35.7831,35.8767,35.6989,35.8486,57298.0
2018-09-13 13:30:00,38.31,38.33,38.13,38.16,38147.0,35.8486,35.8674,35.6802,35.7083,38147.0
2018-09-13 14:00:00,38.18,38.28,38.13,38.23,38170.0,35.727,35.8206,35.6802,35.7738,38170.0
2018-09-13 14:30:00,38.23,38.34,38.22,38.27,37683.0,35.7738,35.8767,35.7644,35.8112,37683.0
2018-09-13 15:00:00,38.27,38.35,38.25,38.34,55715.0,35.8112,35.8861,35.7925,35.8767,55715.0
2018-09-13 15:30:00,38.35,38.4,38.31,38.37,149526.0,35.8861,35.9329,35.8486,35.9048,149526.0
2018-09-14 09:30:00,38.59,39.01,38.38,38.55,108715.0,36.1107,36.5037,35.9142,36.0732,108715.0
2018-09-14 10:00:00,38.55,38.65,38.3,38.49,56544.0,36.0732,36.1668,35.8393,36.0171,56544.0
2018-09-14 10:30:00,38.5,38.65,38.45,38.46,82437.0,36.0264,36.1668,35.9797,35.989,82437.0
2018-09-14 11:00:00,38.46,38.55,38.43,38.54,56457.0,35.989,36.0732,35.9609,36.0639,56457.0
2018-09-14 11:30:00,38.54,38.61,38.51,38.58,83982.0,36.0639,36.1294,36.0358,36.1013,83982.0
2018-09-14 12:00:00,38.58,38.63,38.42,38.51,31456.0,36.1013,36.1481,35.9516,36.0358,31456.0
2018-09-14 12:30:00,38.51,38.52,38.41,38.41,21838.0,36.0358,36.0452,35.9422,35.9422,21838.0
2018-09-14 13:00:00,38.41,38.51,38.35,38.51,85019.0,35.9422,36.0358,35.8861,36.0358,85019.0
2018-09-14 13:30:00,38.5,38.52,38.37,38.44,460267.0,36.0264,36.0452,35.9048,35.9703,460267.0
2018-09-14 14:00:00,38.44,38.46,38.29,38.44,162487.0,35.9703,35.989,35.8299,35.9703,162487.0
2018-09-14 14:30:00,38.44,38.56,38.39,38.39,67426.0,35.9703,36.0826,35.9235,35.9235,67426.0
2018-09-14 15:00:00,38.4,38.51,38.33,38.51,98896.0,35.9329,36.0358,35.8674,36.0358,98896.0
2018-09-14 15:30:00,38.51,38.53,38.37,38.39,179137.0,36.0358,36.0545,35.9048,35.9235,179137.0
2018-09-17 09:30:00,38.52,38.52,38.06,38.18,24699.0,36.0452,36.0452,35.6147,35.727,24699.0
2018-09-17 10:00:00,38.16,38.36,38.16,38.17,41326.0,35.7083,35.8954,35.7083,35.7176,41326.0
2018-09-17 10:30:00,38.19,38.43,38.16,38.38,66914.0,35.7364,35.9609,35.7083,35.9142,66914.0
2018-09-17 11:00:00,38.39,38.84,38.39,38.78,96238.0,35.9235,36.3446,35.9235,36.2885,96238.0
2018-09-17 11:30:00,38.79,38.87,38.69,38.69,26848.0,36.2978,36.3727,36.2042,36.2042,26848.0
2018-09-17 12:00:00,38.69,38.7,38.55,38.55,18078.0,36.2042,36.2136,36.0732,36.0732,18078.0
2018-09-17 12:30:00,38.54,38.54,38.38,38.46,31270.0,36.0639,36.0639,35.9142,35.989,31270.0
2018-09-17 13:00:00,38.47,38.47,38.3,38.37,26907.0,35.9984,35.9984,35.8393,35.9048,26907.0
2018-09-17 13:30:00,38.36,38.46,38.35,38.45,22409.0,35.8954,35.989,35.8861,35.9797,22409.0
2018-09-17 14:00:00,38.44,38.52,38.38,38.38,41095.0,35.9703,36.0452,35.9142,35.9142,41095.0
2018-09-17 14:30:00,38.39,38.41,38.26,38.32,102726.0,35.9235,35.9422,35.8019,35.858,102726.0
2018-09-17 15:00:00,38.32,38.32,38.19,38.23,54005.0,35.858,35.858,35.7364,35.7738,54005.0
2018-09-17 15:30:00,38.23,38.38,38.17,38.35,166115.0,35.7738,35.9142,35.7176,35.8861,166115.0
2018-09-18 09:30:00,38.43,38.73,38.02,38.02,69275.0,35.9609,36.2417,35.5773,35.5773,69275.0
2018-09-18 10:00:00,38.02,38.24,37.95,37.96,42251.0,35.5773,35.7831,35.5118,35.5211,42251.0
2018-09-18 10:30:00,37.96,38.26,37.95,38.26,159452.0,35.5211,35.8019,35.5118,35.8019,159452.0
2018-09-18 11:00:00,38.28,38.45,38.25,38.44,50905.0,35.8206,35.9797,35.7925,35.9703,50905.0
2018-09-18 11:30:00,38.43,38.44,38.36,38.41,21374.0,35.9609,35.9703,35.8954,35.9422,21374.0
2018-09-18 12:00:00,38.39,38.52,38.36,38.4,31861.0,35.9235,36.0452,35.8954,35.9329,31861.0
2018-09-18 12:30:00,38.41,38.45,38.4,38.4,17494.0,35.9422,35.9797,35.9329,35.9329,17494.0
2018-09-18 13:00:00,38.4,38.5,38.39,38.4,26691.0,35.9329,36.0264,35.9235,35.9329,26691.0
2018-09-18 13:30:00,38.41,38.43,38.36,38.39,24884.0,35.9422,35.9609,35.8954,35.9235,24884.0
2018-09-18 14:00:00,38.38,38.46,38.37,38.44,37150.0,35.9142,35.989,35.9048,35.9703,37150.0
2018-09-18 14:30:00,38.44,38.48,38.4,38.44,40475.0,35.9703,36.0077,35.9329,35.9703,40475.0
2018-09-18 15:00:00,38.44,38.49,38.36,38.37,84235.0,35.9703,36.0171,35.8954,35.9048,84235.0
2018-09-18 15:30:00,38.37,38.42,38.24,38.41,241432.0,35.9048,35.9516,35.7831,35.9422,241432.0
2018-09-19 09:30:00,38.38,38.56,38.1,38.11,63688.0,35.9142,36.0826,35.6521,35.6615,63688.0
2018-09-19 10:00:00,38.13,38.23,38.07,38.15,33089.0,35.6802,35.7738,35.6241,35.6989,33089.0
2018-09-19 10:30:00,38.16,38.19,38.02,38.04,49703.0,35.7083,35.7364,35.5773,35.596,49703.0
2018-09-19 11:00:00,38.08,38.14,37.94,37.96,24584.0,35.6334,35.6896,35.5024,35.5211,24584.0
2018-09-19 11:30:00,37.96,38.11,37.96,38.1,29727.0,35.5211,35.6615,35.5211,35.6521,29727.0
2018-09-19 12:00:00,38.1,38.2,37.97,38.17,45883.0,35.6521,35.7457,35.5305,35.7176,45883.0
2018-09-19 12:30:00,38.16,38.16,38.09,38.1,24154.0,35.7083,35.7083,35.6428,35.6521,24154.0
2018-09-19 13:00:00,38.09,38.14,38.02,38.1,35107.0,35.6428,35.6896,35.5773,35.6521,35107.0
2018-09-19 13:30:00,38.1,38.17,38.03,38.09,59278.0,35.6521,35.7176,35.5866,35.6428,59278.0
2018-09-19 14:00:00,38.09,38.17,38.09,38.1,71983.0,35.6428,35.7176,35.6428,35.6521,71983.0
2018-09-19 14:30:00,38.11,38.18,38.09,38.13,42783.0,35.6615,35.727,35.6428,35.6802,42783.0
2018-09-19 15:00:00,38.14,38.18,38.09,38.16,40920.0,35.6896,35.727,35.6428,35.7083,40920.0
2018-09-19 15:30:00,38.15,38.23,38.13,38.22,110755.0,35.6989,35.7738,35.6802,35.7644,110755.0
2018-09-20 09:30:00,38.36,38.54,38.03,38.31,68555.0,35.8954,36.0639,35.5866,35.8486,68555.0
2018-09-20 10:00:00,38.3,38.42,38.18,38.29,54668.0,35.8393,35.9516,35.727,35.8299,54668.0
2018-09-20 10:30:00,38.31,38.4,38.22,38.29,52143.0,35.8486,35.9329,35.7644,35.8299,52143.0
2018-09-20 11:00:00,38.3,38.43,38.28,38.37,34952.0,35.8393,35.9609,35.8206,35.9048,34952.0
2018-09-20 11:30:00,38.37,38.39,38.25,38.27,38096.0,35.9048,35.9235,35.7925,35.8112,38096.0
2018-09-20 12:00:00,38.28,38.3,38.2,38.26,35824.0,35.8206,35.8393,35.7457,35.8019,35824.0
2018-09-20 12:30:00,38.25,38.33,38.21,38.28,62319.0,35.7925,35.8674,35.7551,35.8206,62319.0
2018-09-20 13:00:00,38.27,38.3,38.2,38.23,24238.0,35.8112,35.8393,35.7457,35.7738,24238.0
2018-09-20 13:30:00,38.24,38.28,38.1,38.12,40160.0,35.7831,35.8206,35.6521,35.6709,40160.0
2018-09-20 14:00:00,38.14,38.34,38.09,38.34,207219.0,35.6896,35.8767,35.6428,35.8767,207219.0
2018-09-20 14:30:00,38.34,38.35,38.21,38.22,55061.0,35.8767,35.8861,35.7551,35.7644,55061.0
2018-09-20 15:00:00,38.21,38.25,38.15,38.22,67972.0,35.7551,35.7925,35.6989,35.7644,67972.0
2018-09-20 15:30:00,38.22,38.31,38.19,38.31,223639.0,35.7644,35.8486,35.7364,35.8486,223639.0
2018-09-21 09:30:00,38.34,38.38,38.03,38.32,146990.0,35.8767,35.9142,35.5866,35.858,146990.0
2018-09-21 10:00:00,38.33,38.42,38.3,38.42,24916.0,35.8674,35.9516,35.8393,35.9516,24916.0
2018-09-21 10:30:00,38.41,38.44,38.31,38.43,21279.0,35.9422,35.9703,35.8486,35.9609,21279.0
2018-09-21 11:00:00,38.41,38.43,38.24,38.34,17851.0,35.9422,35.9609,35.7831,35.8767,17851.0
2018-09-21 11:30:00,38.33,38.46,38.31,38.38,20722.0,35.8674,35.989,35.8486,35.9142,20722.0
2018-09-21 12:00:00,38.4,38.49,38.33,38.46,17344.0,35.9329,36.0171,35.8674,35.989,17344.0
2018-09-21 12:30:00,38.45,38.48,38.4,38.45,22339.0,35.9797,36.0077,35.9329,35.9797,22339.0
2018-09-21 13:00:00,38.45,38.63,38.43,38.59,21694.0,35.9797,36.1481,35.9609,36.1107,21694.0
2018-09-21 13:30:00,38.57,38.57,38.49,38.51,13817.0,36.0919,36.0919,36.0171,36.0358,13817.0
2018-09-21 14:00:00,38.51,38.57,38.49,38.52,24815.0,36.0358,36.0919,36.0171,36.0452,24815.0
2018-09-21 14:30:00,38.53,38.55,38.48,38.52,28437.0,36.0545,36.0732,36.0077,36.0452,28437.0
2018-09-21 15:00:00,38.52,38.57,38.48,38.5,34895.0,36.0452,36.0919,36.0077,36.0264,34895.0
2018-09-21 15:30:00,38.5,38.58,38.48,38.54,254869.0,36.0264,36.1013,36.0077,36.0639,254869.0
2018-09-24 09:30:00,38.46,38.79,38.44,38.61,70485.0,35.989,36.2978,35.9703,36.1294,70485.0
2018-09-24 10:00:00,38.6,38.78,38.6,38.7,38886.0,36.12,36.2885,36.12,36.2136,38886.0
2018-09-24 10:30:00,38.72,38.82,38.63,38.64,34745.0,36.2323,36.3259,36.1481,36.1574,34745.0
2018-09-24 11:00:00,38.64,38.87,38.64,38.82,37731.0,36.1574,36.3727,36.1574,36.3259,37731.0
2018-09-24 11:30:00,38.8,38.94,38.79,38.94,29344.0,36.3072,36.4382,36.2978,36.4382,29344.0
2018-09-24 12:00:00,38.95,39.03,38.92,39.0,24962.0,36.4475,36.5224,36.4195,36.4943,24962.0
2018-09-24 12:30:00,39.0,39.12,38.94,39.05,20863.0,36.4943,36.6066,36.4382,36.5411,20863.0
2018-09-24 13:00:00,39.05,39.08,39.0,39.03,16504.0,36.5411,36.5692,36.4943,36.5224,16504.0
2018-09-24 13:30:00,39.03,39.11,39.02,39.04,19907.0,36.5224,36.5972,36.513,36.5317,19907.0
2018-09-24 14:00:00,39.04,39.16,39.04,39.15,47864.0,36.5317,36.644,36.5317,36.6347,47864.0
2018-09-24 14:30:00,39.14,39.15,39.06,39.07,25756.0,36.6253,36.6347,36.5505,36.5598,25756.0
2018-09-24 15:00:00,39.05,39.1,39.04,39.06,47385.0,36.5411,36.5879,36.5317,36.5505,47385.0
2018-09-24 15:30:00,39.07,39.08,38.79,38.88,227202.0,36.5598,36.5692,36.2978,36.382,227202.0
2018-09-25 09:30:00,38.68,39.22,38.68,38.9,196502.0,36.1949,36.7002,36.1949,36.4007,196502.0
2018-09-25 10:00:00,38.9,39.16,38.83,39.16,18353.0,36.4007,36.644,36.3352,36.644,18353.0
2018-09-25 10:30:00,39.18,39.39,39.12,39.39,35705.0,36.6628,36.8593,36.6066,36.8593,35705.0
2018-09-25 11:00:00,39.35,39.46,39.25,39.33,39986.0,36.8218,36.9248,36.7283,36.8031,39986.0
2018-09-25 11:30:00,39.35,39.35,39.2,39.22,38213.0,36.8218,36.8218,36.6815,36.7002,38213.0
2018-09-25 12:00:00,39.22,39.34,39.22,39.31,32023.0,36.7002,36.8125,36.7002,36.7844,32023.0
2018-09-25 12:30:00,39.31,39.4,39.3,39.34,32338.0,36.7844,36.8686,36.775,36.8125,32338.0
2018-09-25 13:00:00,39.34,39.4,39.29,39.36,32344.0,36.8125,36.8686,36.7657,36.8312,32344.0
2018-09-25 13:30:00,39.37,39.46,39.37,39.41,37842.0,36.8405,36.9248,36.8405,36.878,37842.0
2018-09-25 14:00:00,39.4,39.57,39.4,39.55,53865.0,36.8686,37.0277,36.8686,37.009,53865.0
2018-09-25 14:30:00,39.54,39.61,39.48,39.6,63166.0,36.9996,37.0651,36.9435,37.0558,63166.0
2018-09-25 15:00:00,39.6,39.64,39.49,39.52,107166.0,37.0558,37.0932,36.9528,36.9809,107166.0
2018-09-25 15:30:00,39.52,39.64,39.49,39.63,220399.0,36.9809,37.0932,36.9528,37.0838,220399.0
2018-09-26 09:30:00,39.75,40.24,39.73,39.95,77713.0,37.1961,37.6546,37.1774,37.3833,77713.0
2018-09-26 10:00:00,39.93,40.11,39.79,39.96,191041.0,37.3646,37.533,37.2336,37.3926,191041.0
2018-09-26 10:30:00,39.97,40.08,39.87,39.93,60103.0,37.402,37.5049,37.3084,37.3646,60103.0
2018-09-26 11:00:00,39.94,40.22,39.92,40.21,55856.0,37.3739,37.6359,37.3552,37.6266,55856.0
2018-09-26 11:30:00,40.21,40.21,39.93,39.94,80800.0,37.6266,37.6266,37.3646,37.3739,80800.0
2018-09-26 12:00:00,39.92,39.97,39.79,39.91,47620.0,37.3552,37.402,37.2336,37.3459,47620.0
2018-09-26 12:30:00,39.92,40.07,39.9,40.07,58832.0,37.3552,37.4956,37.3365,37.4956,58832.0
2018-09-26 13:00:00,40.08,40.15,40.05,40.14,31246.0,37.5049,37.5704,37.4769,37.5611,31246.0
2018-09-26 13:30:00,40.15,40.16,39.9,39.94,45453.0,37.5704,37.5798,37.3365,37.3739,45453.0
2018-09-26 14:00:00,39.95,40.15,39.94,40.15,73300.0,37.3833,37.5704,37.3739,37.5704,73300.0
2018-09-26 14:30:00,40.14,40.15,39.97,40.0,57212.0,37.5611,37.5704,37.402,37.4301,57212.0
2018-09-26 15:00:00,40.01,40.02,39.81,39.92,64740.0,37.4394,37.4488,37.2523,37.3552,64740.0
2018-09-26 15:30:00,39.92,39.93,39.69,39.7,266943.0,37.3552,37.3646,37.14,37.1493,266943.0
2018-09-27 09:30:00,39.69,39.99,39.25,39.97,56395.0,37.14,37.4207,36.7283,37.402,56395.0
2018-09-27 10:00:00,39.97,40.08,39.86,39.99,41550.0,37.402,37.5049,37.2991,37.4207,41550.0
2018-09-27 10:30:00,39.98,40.16,39.96,40.06,82256.0,37.4114,37.5798,37.3926,37.4862,82256.0
2018-09-27 11:00:00,40.06,40.17,39.96,40.16,37900.0,37.4862,37.5891,37.3926,37.5798,37900.0
2018-09-27 11:30:00,40.15,40.28,40.08,40.25,34563.0,37.5704,37.6921,37.5049,37.664,34563.0
2018-09-27 12:00:00,40.25,40.32,40.16,40.22,36068.0,37.664,37.7295,37.5798,37.6359,36068.0
2018-09-27 12:30:00,40.23,40.33,40.18,40.25,30871.0,37.6453,37.7389,37.5985,37.664,30871.0
2018-09-27 13:00:00,40.23,40.32,40.21,40.27,79517.0,37.6453,37.7295,37.6266,37.6827,79517.0
2018-09-27 13:30:00,40.26,40.27,40.05,40.05,41300.0,37.6734,37.6827,37.4769,37.4769,41300.0
2018-09-27 14:00:00,40.05,40.16,40.04,40.14,46257.0,37.4769,37.5798,37.4675,37.5611,46257.0
2018-09-27 14:30:00,40.15,40.18,40.06,40.06,32727.0,37.5704,37.5985,37.4862,37.4862,32727.0
2018-09-27 15:00:00,40.07,40.16,40.04,40.09,30985.0,37.4956,37.5798,37.4675,37.5143,30985.0
2018-09-27 15:30:00,40.09,40.13,40.04,40.08,144593.0,37.5143,37.5517,37.4675,37.5049,144593.0
2018-09-28 09:30:00,40.0,40.53,39.97,40.38,188355.0,37.4301,37.926,37.402,37.7857,188355.0
2018-09-28 10:00:00,40.38,40.46,40.33,40.46,56699.0,37.7857,37.8605,37.7389,37.8605,56699.0
2018-09-28 10:30:00,40.45,40.48,40.32,40.47,106930.0,37.8512,37.8792,37.7295,37.8699,106930.0
2018-09-28 11:00:00,40.49,40.54,40.4,40.52,67624.0,37.8886,37.9354,37.8044,37.9167,67624.0
2018-09-28 11:30:00,40.52,40.61,40.51,40.54,41820.0,37.9167,38.0009,37.9073,37.9354,41820.0
2018-09-28 12:00:00,40.54,40.54,40.44,40.51,64395.0,37.9354,37.9354,37.8418,37.9073,64395.0
2018-09-28 12:30:00,40.5,40.51,40.4,40.45,38142.0,37.8979,37.9073,37.8044,37.8512,38142.0
2018-09-28 13:00:00,40.45,40.51,40.35,40.36,53143.0,37.8512,37.9073,37.7576,37.7669,53143.0
2018-09-28 13:30:00,40.37,40.37,40.18,40.19,27241.0,37.7763,37.7763,37.5985,37.6079,27241.0
2018-09-28 14:00:00,40.19,40.35,40.16,40.35,19152.0,37.6079,37.7576,37.5798,37.7576,19152.0
2018-09-28 14:30:00,40.34,40.35,40.25,40.28,20845.0,37.7482,37.7576,37.664,37.6921,20845.0
2018-09-28 15:00:00,40.27,40.36,40.27,40.32,36569.0,37.6827,37.7669,37.6827,37.7295,36569.0
2018-09-28 15:30:00,40.31,40.31,40.17,40.21,155400.0,37.7202,37.7202,37.5891,37.6266,155400.0
2018-10-01 09:30:00,40.37,40.46,40.04,40.05,49943.0,37.7763,37.8605,37.4675,37.4769,49943.0
2018-10-01 10:00:00,40.05,40.18,39.94,39.96,98000.0,37.4769,37.5985,37.3739,37.3926,98000.0
2018-10-01 10:30:00,39.96,39.99,39.8,39.87,64812.0,37.3926,37.4207,37.2429,37.3084,64812.0
2018-10-01 11:00:00,39.86,39.94,39.84,39.91,92689.0,37.2991,37.3739,37.2803,37.3459,92689.0
2018-10-01 11:30:00,39.91,39.93,39.64,39.64,103052.0,37.3459,37.3646,37.0932,37.0932,103052.0
2018-10-01 12:00:00,39.64,39.69,39.48,39.66,84607.0,37.0932,37.14,36.9435,37.1119,84607.0
2018-10-01 12:30:00,39.64,39.78,39.63,39.78,76940.0,37.0932,37.2242,37.0838,37.2242,76940.0
2018-10-01 13:00:00,39.77,39.81,39.74,39.77,52015.0,37.2148,37.2523,37.1868,37.2148,52015.0
2018-10-01 13:30:00,39.78,39.79,39.7,39.77,94298.0,37.2242,37.2336,37.1493,37.2148,94298.0
2018-10-01 14:00:00,39.75,39.75,39.55,39.67,101123.0,37.1961,37.1961,37.009,37.1213,101123.0
2018-10-01 14:30:00,39.67,39.82,39.63,39.8,105495.0,37.1213,37.2616,37.0838,37.2429,105495.0
2018-10-01 15:00:00,39.81,39.87,39.63,39.63,395246.0,37.2523,37.3084,37.0838,37.0838,395246.0
2018-10-01 15:30:00,39.63,39.63,39.45,39.51,172592.0,37.0838,37.0838,36.9154,36.9716,172592.0
2018-10-02 09:30:00,39.6,39.63,39.09,39.24,53201.0,37.0558,37.0838,36.5785,36.7189,53201.0
2018-10-02 10:00:00,39.22,39.35,39.01,39.07,51951.0,36.7002,36.8218,36.5037,36.5598,51951.0
2018-10-02 10:30:00,39.05,39.08,38.87,38.96,66937.0,36.5411,36.5692,36.3727,36.4569,66937.0
2018-10-02 11:00:00,38.97,39.04,38.82,38.93,58432.0,36.4662,36.5317,36.3259,36.4288,58432.0
2018-10-02 11:30:00,38.91,39.14,38.87,39.04,110898.0,36.4101,36.6253,36.3727,36.5317,110898.0
2018-10-02 12:00:00,39.04,39.16,39.02,39.12,109554.0,36.5317,36.644,36.513,36.6066,109554.0
2018-10-02 12:30:00,39.13,39.2,39.05,39.11,58290.0,36.616,36.6815,36.5411,36.5972,58290.0
2018-10-02 13:00:00,39.12,39.13,39.05,39.09,31089.0,36.6066,36.616,36.5411,36.5785,31089.0
2018-10-02 13:30:00,39.09,39.09,38.88,38.95,77435.0,36.5785,36.5785,36.382,36.4475,77435.0
2018-10-02 14:00:00,38.94,38.97,38.78,38.8,42603.0,36.4382,36.4662,36.2885,36.3072,42603.0
2018-10-02 14:30:00,38.8,38.84,38.67,38.73,71348.0,36.3072,36.3446,36.1855,36.2417,71348.0
2018-10-02 15:00:00,38.74,38.76,38.63,38.63,65901.0,36.251,36.2697,36.1481,36.1481,65901.0
2018-10-02 15:30:00,38.64,38.81,38.6,38.78,221577.0,36.1574,36.3165,36.12,36.2885,221577.0
2018-10-03 09:30:00,38.8,39.06,38.8,39.0,162168.0,36.3072,36.5505,36.3072,36.4943,162168.0
2018-10-03 10:00:00,38.99,39.27,38.98,39.17,59885.0,36.485,36.747,36.4756,36.6534,59885.0
2018-10-03 10:30:00,39.18,39.33,39.09,39.24,141068.0,36.6628,36.8031,36.5785,36.7189,141068.0
2018-10-03 11:00:00,39.24,39.34,39.21,39.29,86766.0,36.7189,36.8125,36.6908,36.7657,86766.0
2018-10-03 11:30:00,39.27,39.33,39.18,39.31,64066.0,36.747,36.8031,36.6628,36.7844,64066.0
2018-10-03 12:00:00,39.31,39.48,39.23,39.4,76522.0,36.7844,36.9435,36.7095,36.8686,76522.0
2018-10-03 12:30:00,39.41,39.47,39.35,39.44,67820.0,36.878,36.9341,36.8218,36.906,67820.0
2018-10-03 13:00:00,39.44,39.5,39.38,39.47,62816.0,36.906,36.9622,36.8499,36.9341,62816.0
2018-10-03 13:30:00,39.47,39.5,39.33,39.42,79758.0,36.9341,36.9622,36.8031,36.8873,79758.0
2018-10-03 14:00:00,39.43,39.53,39.34,39.41,157759.0,36.8967,36.9903,36.8125,36.878,157759.0
2018-10-03 14:30:00,39.4,39.45,39.33,39.34,69595.0,36.8686,36.9154,36.8031,36.8125,69595.0
2018-10-03 15:00:00,39.35,39.38,39.26,39.3,105953.0,36.8218,36.8499,36.7376,36.775,105953.0
2018-10-03 15:30:00,39.3,39.31,39.22,39.26,229504.0,36.775,36.7844,36.7002,36.7376,229504.0
2018-10-04 09:30:00,39.13,39.35,38.91,39.0,46154.0,36.616,36.8218,36.4101,36.4943,46154.0
2018-10-04 10:00:00,38.97,38.99,38.82,38.84,32786.0,36.4662,36.485,36.3259,36.3446,32786.0
2018-10-04 10:30:00,38.84,39.09,38.74,39.07,68716.0,36.3446,36.5785,36.251,36.5598,68716.0
2018-10-04 11:00:00,39.08,39.19,38.99,39.06,46258.0,36.5692,36.6721,36.485,36.5505,46258.0
2018-10-04 11:30:00,39.07,39.18,39.05,39.17,44213.0,36.5598,36.6628,36.5411,36.6534,44213.0
2018-10-04 12:00:00,39.18,39.23,39.08,39.18,59605.0,36.6628,36.7095,36.5692,36.6628,59605.0
2018-10-04 12:30:00,39.18,39.29,39.16,39.21,38985.0,36.6628,36.7657,36.644,36.6908,38985.0
2018-10-04 13:00:00,39.22,39.3,39.19,39.26,38545.0,36.7002,36.775,36.6721,36.7376,38545.0
2018-10-04 13:30:00,39.25,39.34,39.24,39.33,83962.0,36.7283,36.8125,36.7189,36.8031,83962.0
2018-10-04 14:00:00,39.33,39.36,39.25,39.31,73491.0,36.8031,36.8312,36.7283,36.7844,73491.0
2018-10-04 14:30:00,39.3,39.45,39.28,39.43,68686.0,36.775,36.9154,36.7563,36.8967,68686.0
2018-10-04 15:00:00,39.43,39.46,39.25,39.26,78011.0,36.8967,36.9248,36.7283,36.7376,78011.0
2018-10-04 15:30:00,39.26,39.4,39.24,39.35,253145.0,36.7376,36.8686,36.7189,36.8218,253145.0
2018-10-05 09:30:00,39.4,39.69,39.4,39.48,170348.0,36.8686,37.14,36.8686,36.9435,170348.0
2018-10-05 10:00:00,39.52,39.71,39.34,39.69,56266.0,36.9809,37.1587,36.8125,37.14,56266.0
2018-10-05 10:30:00,39.66,39.81,39.59,39.78,49105.0,37.1119,37.2523,37.0464,37.2242,49105.0
2018-10-05 11:00:00,39.78,39.83,39.54,39.75,190684.0,37.2242,37.271,36.9996,37.1961,190684.0
2018-10-05 11:30:00,39.73,39.78,39.49,39.56,72609.0,37.1774,37.2242,36.9528,37.0183,72609.0
2018-10-05 12:00:00,39.58,39.66,39.45,39.48,43527.0,37.0371,37.1119,36.9154,36.9435,43527.0
2018-10-05 12:30:00,39.46,39.48,39.3,39.34,24377.0,36.9248,36.9435,36.775,36.8125,24377.0
2018-10-05 13:00:00,39.32,39.35,39.17,39.28,24959.0,36.7938,36.8218,36.6534,36.7563,24959.0
2018-10-05 13:30:00,39.28,39.42,39.18,39.42,34357.0,36.7563,36.8873,36.6628,36.8873,34357.0
2018-10-05 14:00:00,39.42,39.5,39.41,39.45,34430.0,36.8873,36.9622,36.878,36.9154,34430.0
2018-10-05 14:30:00,39.47,39.54,39.27,39.4,56166.0,36.9341,36.9996,36.747,36.8686,56166.0
2018-10-05 15:00:00,39.39,39.43,39.33,39.4,64092.0,36.8593,36.8967,36.8031,36.8686,64092.0
2018-10-05 15:30:00,39.41,39.41,39.25,39.31,192920.0,36.878,36.878,36.7283,36.7844,192920.0
2018-10-08 09:30:00,39.18,39.52,39.17,39.5,37831.0,36.6628,36.9809,36.6534,36.9622,37831.0
2018-10-08 10:00:00,39.5,39.59,39.41,39.55,31929.0,36.9622,37.0464,36.878,37.009,31929.0
2018-10-08 10:30:00,39.55,39.61,39.48,39.5,89295.0,37.009,37.0651,36.9435,36.9622,89295.0
2018-10-08 11:00:00,39.49,39.65,39.44,39.62,52438.0,36.9528,37.1026,36.906,37.0745,52438.0
2018-10-08 11:30:00,39.61,39.69,39.54,39.69,33609.0,37.0651,37.14,36.9996,37.14,33609.0
2018-10-08 12:00:00,39.68,39.82,39.66,39.8,27503.0,37.1306,37.2616,37.1119,37.2429,27503.0
2018-10-08 12:30:00,39.79,39.84,39.73,39.76,95563.0,37.2336,37.2803,37.1774,37.2055,95563.0
2018-10-08 13:00:00,39.75,39.81,39.59,39.67,60601.0,37.1961,37.2523,37.0464,37.1213,60601.0
2018-10-08 13:30:00,39.66,39.73,39.63,39.64,26274.0,37.1119,37.1774,37.0838,37.0932,26274.0
2018-10-08 14:00:00,39.64,39.96,39.64,39.95,78718.0,37.0932,37.3926,37.0932,37.3833,78718.0
2018-10-08 14:30:00,39.96,40.15,39.96,40.09,39579.0,37.3926,37.5704,37.3926,37.5143,39579.0
2018-10-08 15:00:00,40.09,40.2,40.02,40.19,88660.0,37.5143,37.6172,37.4488,37.6079,88660.0
2018-10-08 15:30:00,40.19,40.36,40.12,40.31,295730.0,37.6079,37.7669,37.5424,37.7202,295730.0
2018-10-09 09:30:00,40.34,40.61,40.28,40.48,161044.0,37.7482,38.0009,37.6921,37.8792,161044.0
2018-10-09 10:00:00,40.48,40.52,40.13,40.3,98967.0,37.8792,37.9167,37.5517,37.7108,98967.0
2018-10-09 10:30:00,40.32,40.52,40.3,40.45,65428.0,37.7295,37.9167,37.7108,37.8512,65428.0
2018-10-09 11:00:00,40.44,40.59,40.44,40.51,91097.0,37.8418,37.9822,37.8418,37.9073,91097.0
2018-10-09 11:30:00,40.51,40.57,40.28,40.34,82622.0,37.9073,37.9634,37.6921,37.7482,82622.0
2018-10-09 12:00:00,40.33,40.41,40.16,40.23,38834.0,37.7389,37.8137,37.5798,37.6453,38834.0
2018-10-09 12:30:00,40.24,40.38,40.24,40.32,38999.0,37.6546,37.7857,37.6546,37.7295,38999.0
2018-10-09 13:00:00,40.31,40.38,40.16,40.18,36139.0,37.7202,37.7857,37.5798,37.5985,36139.0
2018-10-09 13:30:00,40.2,40.2,40.11,40.18,19799.0,37.6172,37.6172,37.533,37.5985,19799.0
2018-10-09 14:00:00,40.18,40.32,40.15,40.27,87601.0,37.5985,37.7295,37.5704,37.6827,87601.0
2018-10-09 14:30:00,40.27,40.37,40.19,40.35,47367.0,37.6827,37.7763,37.6079,37.7576,47367.0
2018-10-09 15:00:00,40.34,40.37,40.27,40.32,40184.0,37.7482,37.7763,37.6827,37.7295,40184.0
2018-10-09 15:30:00,40.33,40.37,40.29,40.32,157747.0,37.7389,37.7763,37.7014,37.7295,157747.0
2018-10-10 09:30:00,40.39,40.91,40.23,40.6,38116.0,37.795,38.2816,37.6453,37.9915,38116.0
2018-10-10 10:00:00,40.57,40.66,40.46,40.59,33712.0,37.9634,38.0477,37.8605,37.9822,33712.0
2018-10-10 10:30:00,40.57,40.66,40.46,40.55,49955.0,37.9634,38.0477,37.8605,37.9447,49955.0
2018-10-10 11:00:00,40.57,40.66,40.53,40.64,47080.0,37.9634,38.0477,37.926,38.0289,47080.0
2018-10-10 11:30:00,40.66,40.94,40.59,40.83,85442.0,38.0477,38.3097,37.9822,38.2067,85442.0
2018-10-10 12:00:00,40.82,41.01,40.82,40.93,63836.0,38.1974,38.3752,38.1974,38.3003,63836.0
2018-10-10 12:30:00,40.93,41.01,40.83,40.95,185855.0,38.3003,38.3752,38.2067,38.319,185855.0
2018-10-10 13:00:00,40.95,40.95,40.79,40.92,105515.0,38.319,38.319,38.1693,38.291,105515.0
2018-10-10 13:30:00,40.91,40.95,40.84,40.91,66560.0,38.2816,38.319,38.2161,38.2816,66560.0
2018-10-10 14:00:00,40.91,40.92,40.41,40.46,145944.0,38.2816,38.291,37.8137,37.8605,145944.0
2018-10-10 14:30:00,40.44,40.44,40.02,40.14,188539.0,37.8418,37.8418,37.4488,37.5611,188539.0
2018-10-10 15:00:00,40.15,40.15,39.79,39.88,222526.0,37.5704,37.5704,37.2336,37.3178,222526.0
2018-10-10 15:30:00,39.88,39.88,39.41,39.46,323172.0,37.3178,37.3178,36.878,36.9248,323172.0
2018-10-11 09:30:00,39.33,39.61,39.14,39.4,51372.0,36.8031,37.0651,36.6253,36.8686,51372.0
2018-10-11 10:00:00,39.34,39.88,39.24,39.84,108229.0,36.8125,37.3178,36.7189,37.2803,108229.0
2018-10-11 10:30:00,39.89,39.92,39.75,39.83,53872.0,37.3271,37.3552,37.1961,37.271,53872.0
2018-10-11 11:00:00,39.83,39.87,39.53,39.53,87753.0,37.271,37.3084,36.9903,36.9903,87753.0
2018-10-11 11:30:00,39.53,39.58,39.39,39.56,78052.0,36.9903,37.0371,36.8593,37.0183,78052.0
2018-10-11 12:00:00,39.55,39.68,39.52,39.6,115488.0,37.009,37.1306,36.9809,37.0558,115488.0
2018-10-11 12:30:00,39.59,39.88,39.56,39.85,49251.0,37.0464,37.3178,37.0183,37.2897,49251.0
2018-10-11 13:00:00,39.85,39.95,39.76,39.8,132796.0,37.2897,37.3833,37.2055,37.2429,132796.0
2018-10-11 13:30:00,39.8,39.82,39.54,39.67,36022.0,37.2429,37.2616,36.9996,37.1213,36022.0
2018-10-11 14:00:00,39.64,39.82,39.6,39.74,34542.0,37.0932,37.2616,37.0558,37.1868,34542.0
2018-10-11 14:30:00,39.71,39.76,39.25,39.38,88648.0,37.1587,37.2055,36.7283,36.8499,88648.0
2018-10-11 15:00:00,39.36,39.59,39.33,39.54,69615.0,36.8312,37.0464,36.8031,36.9996,69615.0
2018-10-11 15:30:00,39.49,39.5,39.07,39.14,270088.0,36.9528,36.9622,36.5598,36.6253,270088.0
2018-10-12 09:30:00,39.74,39.74,39.29,39.41,59868.0,37.1868,37.1868,36.7657,36.878,59868.0
2018-10-12 10:00:00,39.41,39.5,39.3,39.44,48490.0,36.878,36.9622,36.775,36.906,48490.0
2018-10-12 10:30:00,39.45,39.92,39.44,39.84,47877.0,36.9154,37.3552,36.906,37.2803,47877.0
2018-10-12 11:00:00,39.81,39.95,39.74,39.84,40093.0,37.2523,37.3833,37.1868,37.2803,40093.0
2018-10-12 11:30:00,39.85,39.93,39.75,39.86,43952.0,37.2897,37.3646,37.1961,37.2991,43952.0
2018-10-12 12:00:00,39.83,39.86,39.71,39.74,32323.0,37.271,37.2991,37.1587,37.1868,32323.0
2018-10-12 12:30:00,39.75,39.75,39.42,39.52,43619.0,37.1961,37.1961,36.8873,36.9809,43619.0
2018-10-12 13:00:00,39.51,39.73,39.43,39.5,117463.0,36.9716,37.1774,36.8967,36.9622,117463.0
2018-10-12 13:30:00,39.5,39.83,39.39,39.79,129528.0,36.9622,37.271,36.8593,37.2336,129528.0
2018-10-12 14:00:00,39.79,39.8,39.66,39.8,42260.0,37.2336,37.2429,37.1119,37.2429,42260.0
2018-10-12 14:30:00,39.81,39.92,39.71,39.89,46561.0,37.2523,37.3552,37.1587,37.3271,46561.0
2018-10-12 15:00:00,39.9,39.99,39.82,39.97,46401.0,37.3365,37.4207,37.2616,37.402,46401.0
2018-10-12 15:30:00,39.95,40.04,39.83,39.89,362501.0,37.3833,37.4675,37.271,37.3271,362501.0
2018-10-15 09:30:00,39.69,40.12,39.52,39.92,119674.0,37.14,37.5424,36.9809,37.3552,119674.0
2018-10-15 10:00:00,39.93,39.96,39.68,39.84,25950.0,37.3646,37.3926,37.1306,37.2803,25950.0
2018-10-15 10:30:00,39.83,40.29,39.83,40.12,156632.0,37.271,37.7014,37.271,37.5424,156632.0
2018-10-15 11:00:00,40.14,40.3,40.14,40.29,64491.0,37.5611,37.7108,37.5611,37.7014,64491.0
2018-10-15 11:30:00,40.29,40.3,40.06,40.14,46867.0,37.7014,37.7108,37.4862,37.5611,46867.0
2018-10-15 12:00:00,40.15,40.32,40.11,40.27,40318.0,37.5704,37.7295,37.533,37.6827,40318.0
2018-10-15 12:30:00,40.28,40.45,40.26,40.38,39444.0,37.6921,37.8512,37.6734,37.7857,39444.0
2018-10-15 13:00:00,40.4,40.5,40.38,40.46,30513.0,37.8044,37.8979,37.7857,37.8605,30513.0
2018-10-15 13:30:00,40.47,40.47,40.27,40.34,95099.0,37.8699,37.8699,37.6827,37.7482,95099.0
2018-10-15 14:00:00,40.34,40.37,40.23,40.37,59567.0,37.7482,37.7763,37.6453,37.7763,59567.0
2018-10-15 14:30:00,40.36,40.65,40.35,40.57,65988.0,37.7669,38.0383,37.7576,37.9634,65988.0
2018-10-15 15:00:00,40.58,40.67,40.54,40.55,71215.0,37.9728,38.057,37.9354,37.9447,71215.0
2018-10-15 15:30:00,40.55,40.63,40.39,40.39,231405.0,37.9447,38.0196,37.795,37.795,231405.0
2018-10-16 09:30:00,40.55,40.89,40.28,40.78,146826.0,37.9447,38.2629,37.6921,38.16,146826.0
2018-10-16 10:00:00,40.78,41.3,40.78,41.23,142452.0,38.16,38.6465,38.16,38.581,142452.0
2018-10-16 10:30:00,41.23,41.34,41.11,41.33,88282.0,38.581,38.684,38.4688,38.6746,88282.0
2018-10-16 11:00:00,41.3,41.38,41.17,41.3,78448.0,38.6465,38.7214,38.5249,38.6465,78448.0
2018-10-16 11:30:00,41.34,41.51,41.31,41.42,203246.0,38.684,38.8431,38.6559,38.7588,203246.0
2018-10-16 12:00:00,41.42,41.5,41.29,41.5,44074.0,38.7588,38.8337,38.6372,38.8337,44074.0
2018-10-16 12:30:00,41.51,41.56,41.42,41.42,35945.0,38.8431,38.8898,38.7588,38.7588,35945.0
2018-10-16 13:00:00,41.44,41.45,41.16,41.2,63480.0,38.7776,38.7869,38.5155,38.553,63480.0
2018-10-16 13:30:00,41.2,41.21,41.06,41.13,186085.0,38.553,38.5623,38.422,38.4875,186085.0
2018-10-16 14:00:00,41.14,41.21,41.12,41.2,130100.0,38.4968,38.5623,38.4781,38.553,130100.0
2018-10-16 14:30:00,41.21,41.39,41.19,41.39,132715.0,38.5623,38.7308,38.5436,38.7308,132715.0
2018-10-16 15:00:00,41.4,41.5,41.26,41.5,104076.0,38.7401,38.8337,38.6091,38.8337,104076.0
2018-10-16 15:30:00,41.51,41.51,41.39,41.41,304841.0,38.8431,38.8431,38.7308,38.7495,304841.0
2018-10-17 09:30:00,41.47,41.74,41.25,41.28,33391.0,38.8056,39.0583,38.5998,38.6278,33391.0
2018-10-17 10:00:00,41.24,41.32,40.99,41.1,35531.0,38.5904,38.6653,38.3565,38.4594,35531.0
2018-10-17 10:30:00,41.1,41.25,41.01,41.23,48360.0,38.4594,38.5998,38.3752,38.581,48360.0
2018-10-17 11:00:00,41.22,41.43,41.21,41.43,26444.0,38.5717,38.7682,38.5623,38.7682,26444.0
2018-10-17 11:30:00,41.44,41.59,41.39,41.5,44207.0,38.7776,38.9179,38.7308,38.8337,44207.0
2018-10-17 12:00:00,41.51,41.63,41.5,41.59,35621.0,38.8431,38.9553,38.8337,38.9179,35621.0
2018-10-17 12:30:00,41.58,41.59,41.5,41.54,33120.0,38.9086,38.9179,38.8337,38.8711,33120.0
2018-10-17 13:00:00,41.54,41.64,41.46,41.49,32050.0,38.8711,38.9647,38.7963,38.8243,32050.0
2018-10-17 13:30:00,41.5,41.56,41.4,41.42,37382.0,38.8337,38.8898,38.7401,38.7588,37382.0
2018-10-17 14:00:00,41.41,41.55,41.41,41.51,43356.0,38.7495,38.8805,38.7495,38.8431,43356.0
2018-10-17 14:30:00,41.51,41.61,41.45,41.61,41401.0,38.8431,38.9366,38.7869,38.9366,41401.0
2018-10-17 15:00:00,41.61,41.62,41.49,41.49,57250.0,38.9366,38.946,38.8243,38.8243,57250.0
2018-10-17 15:30:00,41.49,41.57,41.46,41.55,153341.0,38.8243,38.8992,38.7963,38.8805,153341.0
2018-10-18 09:30:00,41.65,42.0,41.55,41.97,102361.0,38.9741,39.3016,38.8805,39.2735,102361.0
2018-10-18 10:00:00,41.93,42.1,41.79,41.87,169696.0,39.2361,39.3951,39.1051,39.1799,169696.0
2018-10-18 10:30:00,41.87,42.31,41.86,42.25,155952.0,39.1799,39.5917,39.1706,39.5355,155952.0
2018-10-18 11:00:00,42.25,42.3,42.06,42.07,101632.0,39.5355,39.5823,39.3577,39.3671,101632.0
2018-10-18 11:30:00,42.06,42.11,41.94,41.97,60731.0,39.3577,39.4045,39.2454,39.2735,60731.0
2018-10-18 12:00:00,41.97,42.22,41.96,42.2,51926.0,39.2735,39.5074,39.2641,39.4887,51926.0
2018-10-18 12:30:00,42.2,42.2,42.05,42.11,60268.0,39.4887,39.4887,39.3484,39.4045,60268.0
2018-10-18 13:00:00,42.1,42.14,41.97,42.02,51086.0,39.3951,39.4326,39.2735,39.3203,51086.0
2018-10-18 13:30:00,42.01,42.02,41.93,41.98,60073.0,39.3109,39.3203,39.2361,39.2829,60073.0
2018-10-18 14:00:00,41.98,42.25,41.98,42.18,84705.0,39.2829,39.5355,39.2829,39.47,84705.0
2018-10-18 14:30:00,42.18,42.25,42.15,42.18,135623.0,39.47,39.5355,39.4419,39.47,135623.0
2018-10-18 15:00:00,42.17,42.18,42.05,42.15,187357.0,39.4606,39.47,39.3484,39.4419,187357.0
2018-10-18 15:30:00,42.15,42.3,42.12,42.27,247103.0,39.4419,39.5823,39.4139,39.5542,247103.0
2018-10-19 09:30:00,42.46,42.51,42.09,42.2,174888.0,39.732,39.7788,39.3858,39.4887,174888.0
2018-10-19 10:00:00,42.2,42.55,42.19,42.55,158765.0,39.4887,39.8162,39.4794,39.8162,158765.0
2018-10-19 10:30:00,42.57,42.88,42.55,42.88,83079.0,39.835,40.125,39.8162,40.125,83079.0
2018-10-19 11:00:00,42.88,42.96,42.47,42.52,109278.0,40.125,40.1999,39.7414,39.7882,109278.0
2018-10-19 11:30:00,42.52,42.63,42.47,42.63,46168.0,39.7882,39.8911,39.7414,39.8911,46168.0
2018-10-19 12:00:00,42.63,42.72,42.5,42.52,36117.0,39.8911,39.9753,39.7694,39.7882,36117.0
2018-10-19 12:30:00,42.51,42.55,42.32,42.37,35755.0,39.7788,39.8162,39.601,39.6478,35755.0
2018-10-19 13:00:00,42.36,42.44,42.25,42.41,30461.0,39.6384,39.7133,39.5355,39.6852,30461.0
2018-10-19 13:30:00,42.4,42.43,42.33,42.34,42440.0,39.6759,39.7039,39.6104,39.6197,42440.0
2018-10-19 14:00:00,42.34,42.35,42.15,42.28,50423.0,39.6197,39.6291,39.4419,39.5636,50423.0
2018-10-19 14:30:00,42.27,42.52,42.26,42.45,79622.0,39.5542,39.7882,39.5449,39.7227,79622.0
2018-10-19 15:00:00,42.45,42.52,42.37,42.51,72766.0,39.7227,39.7882,39.6478,39.7788,72766.0
2018-10-19 15:30:00,42.51,42.53,42.37,42.46,240510.0,39.7788,39.7975,39.6478,39.732,240510.0
2018-10-22 09:30:00,42.52,42.77,42.27,42.48,60898.0,39.7882,40.0221,39.5542,39.7507,60898.0
2018-10-22 10:00:00,42.48,42.51,42.28,42.36,66536.0,39.7507,39.7788,39.5636,39.6384,66536.0
2018-10-22 10:30:00,42.37,42.62,42.34,42.46,116317.0,39.6478,39.8817,39.6197,39.732,116317.0
2018-10-22 11:00:00,42.46,42.63,42.44,42.58,61647.0,39.732,39.8911,39.7133,39.8443,61647.0
2018-10-22 11:30:00,42.58,42.58,42.33,42.36,93023.0,39.8443,39.8443,39.6104,39.6384,93023.0
2018-10-22 12:00:00,42.36,42.43,42.17,42.24,65045.0,39.6384,39.7039,39.4606,39.5262,65045.0
2018-10-22 12:30:00,42.24,42.28,42.08,42.21,79074.0,39.5262,39.5636,39.3764,39.4981,79074.0
2018-10-22 13:00:00,42.2,42.23,42.06,42.11,75675.0,39.4887,39.5168,39.3577,39.4045,75675.0
2018-10-22 13:30:00,42.1,42.1,41.98,42.03,52403.0,39.3951,39.3951,39.2829,39.3296,52403.0
2018-10-22 14:00:00,42.02,42.27,42.01,42.25,53692.0,39.3203,39.5542,39.3109,39.5355,53692.0
2018-10-22 14:30:00,42.25,42.44,42.23,42.42,38856.0,39.5355,39.7133,39.5168,39.6946,38856.0
2018-10-22 15:00:00,42.42,42.5,42.33,42.42,41122.0,39.6946,39.7694,39.6104,39.6946,41122.0
2018-10-22 15:30:00,42.42,42.43,42.19,42.2,160853.0,39.6946,39.7039,39.4794,39.4887,160853.0
2018-10-23 09:30:00,41.63,41.85,41.51,41.57,221311.0,38.9553,39.1612,38.8431,38.8992,221311.0
2018-10-23 10:00:00,41.54,41.59,41.08,41.25,110897.0,38.8711,38.9179,38.4407,38.5998,110897.0
2018-10-23 10:30:00,41.24,41.27,40.97,41.19,81739.0,38.5904,38.6185,38.3377,38.5436,81739.0
2018-10-23 11:00:00,41.19,41.27,41.12,41.13,116174.0,38.5436,38.6185,38.4781,38.4875,116174.0
2018-10-23 11:30:00,41.13,41.23,41.09,41.12,86026.0,38.4875,38.581,38.45,38.4781,86026.0
2018-10-23 12:00:00,41.13,41.27,41.13,41.21,66130.0,38.4875,38.6185,38.4875,38.5623,66130.0
2018-10-23 12:30:00,41.22,41.35,41.18,41.23,166986.0,38.5717,38.6933,38.5343,38.581,166986.0
2018-10-23 13:00:00,41.23,41.35,41.23,41.34,49620.0,38.581,38.6933,38.581,38.684,49620.0
2018-10-23 13:30:00,41.35,41.35,41.17,41.17,94940.0,38.6933,38.6933,38.5249,38.5249,94940.0
2018-10-23 14:00:00,41.18,41.3,41.17,41.26,71885.0,38.5343,38.6465,38.5249,38.6091,71885.0
2018-10-23 14:30:00,41.28,41.39,41.27,41.31,126719.0,38.6278,38.7308,38.6185,38.6559,126719.0
2018-10-23 15:00:00,41.32,41.38,41.15,41.24,135861.0,38.6653,38.7214,38.5062,38.5904,135861.0
2018-10-23 15:30:00,41.24,41.28,41.15,41.2,214668.0,38.5904,38.6278,38.5062,38.553,214668.0
2018-10-24 09:30:00,41.03,41.6,40.83,41.43,53426.0,38.3939,38.9273,38.2067,38.7682,53426.0
2018-10-24 10:00:00,41.4,41.61,41.27,41.49,109532.0,38.7401,38.9366,38.6185,38.8243,109532.0
2018-10-24 10:30:00,41.48,41.57,41.4,41.48,158973.0,38.815,38.8992,38.7401,38.815,158973.0
2018-10-24 11:00:00,41.49,41.55,41.31,41.36,109981.0,38.8243,38.8805,38.6559,38.7027,109981.0
2018-10-24 11:30:00,41.34,41.42,41.22,41.37,71803.0,38.684,38.7588,38.5717,38.712,71803.0
2018-10-24 12:00:00,41.37,41.39,41.21,41.23,59971.0,38.712,38.7308,38.5623,38.581,59971.0
2018-10-24 12:30:00,41.23,41.25,40.94,41.01,59936.0,38.581,38.5998,38.3097,38.3752,59936.0
2018-10-24 13:00:00,41.0,41.0,40.48,40.53,116527.0,38.3658,38.3658,37.8792,37.926,116527.0
2018-10-24 13:30:00,40.52,40.53,40.26,40.28,71302.0,37.9167,37.926,37.6734,37.6921,71302.0
2018-10-24 14:00:00,40.28,40.46,40.04,40.45,73318.0,37.6921,37.8605,37.4675,37.8512,73318.0
2018-10-24 14:30:00,40.45,40.53,40.27,40.38,76646.0,37.8512,37.926,37.6827,37.7857,76646.0
2018-10-24 15:00:00,40.37,40.53,40.31,40.36,101357.0,37.7763,37.926,37.7202,37.7669,101357.0
2018-10-24 15:30:00,40.36,40.38,40.14,40.16,215015.0,37.7669,37.7857,37.5611,37.5798,215015.0
2018-10-25 09:30:00,40.28,40.77,40.21,40.6,167422.0,37.6921,38.1506,37.6266,37.9915,167422.0
2018-10-25 10:00:00,40.64,40.9,40.56,40.8,129686.0,38.0289,38.2722,37.9541,38.1787,129686.0
2018-10-25 10:30:00,40.8,41.11,40.78,40.9,130023.0,38.1787,38.4688,38.16,38.2722,130023.0
2018-10-25 11:00:00,40.9,41.1,40.78,41.03,122100.0,38.2722,38.4594,38.16,38.3939,122100.0
2018-10-25 11:30:00,41.03,41.05,40.84,40.87,44223.0,38.3939,38.4126,38.2161,38.2442,44223.0
2018-10-25 12:00:00,40.87,40.96,40.75,40.79,35768.0,38.2442,38.3284,38.1319,38.1693,35768.0
2018-10-25 12:30:00,40.79,40.93,40.77,40.93,32199.0,38.1693,38.3003,38.1506,38.3003,32199.0
2018-10-25 13:00:00,40.93,40.94,40.82,40.83,37394.0,38.3003,38.3097,38.1974,38.2067,37394.0
2018-10-25 13:30:00,40.85,41.1,40.82,41.05,83158.0,38.2255,38.4594,38.1974,38.4126,83158.0
2018-10-25 14:00:00,41.05,41.06,40.94,41.0,50933.0,38.4126,38.422,38.3097,38.3658,50933.0
2018-10-25 14:30:00,41.01,41.12,40.98,40.99,69174.0,38.3752,38.4781,38.3471,38.3565,69174.0
2018-10-25 15:00:00,40.99,41.01,40.92,40.99,79909.0,38.3565,38.3752,38.291,38.3565,79909.0
2018-10-25 15:30:00,40.99,41.01,40.81,40.94,192496.0,38.3565,38.3752,38.188,38.3097,192496.0
2018-10-26 09:30:00,40.49,40.66,40.26,40.41,28276.0,37.8886,38.0477,37.6734,37.8137,28276.0
2018-10-26 10:00:00,40.41,40.52,40.15,40.33,42318.0,37.8137,37.9167,37.5704,37.7389,42318.0
2018-10-26 10:30:00,40.37,40.38,39.87,39.87,148508.0,37.7763,37.7857,37.3084,37.3084,148508.0
2018-10-26 11:00:00,39.85,39.93,39.55,39.78,80196.0,37.2897,37.3646,37.009,37.2242,80196.0
2018-10-26 11:30:00,39.77,39.87,39.48,39.53,67129.0,37.2148,37.3084,36.9435,36.9903,67129.0
2018-10-26 12:00:00,39.53,39.56,39.3,39.43,247276.0,36.9903,37.0183,36.775,36.8967,247276.0
2018-10-26 12:30:00,39.48,39.88,39.46,39.76,61888.0,36.9435,37.3178,36.9248,37.2055,61888.0
2018-10-26 13:00:00,39.8,40.03,39.8,39.83,31906.0,37.2429,37.4581,37.2429,37.271,31906.0
2018-10-26 13:30:00,39.83,39.93,39.75,39.92,52526.0,37.271,37.3646,37.1961,37.3552,52526.0
2018-10-26 14:00:00,39.94,39.94,39.8,39.89,47186.0,37.3739,37.3739,37.2429,37.3271,47186.0
2018-10-26 14:30:00,39.88,39.91,39.65,39.66,48824.0,37.3178,37.3459,37.1026,37.1119,48824.0
2018-10-26 15:00:00,39.63,39.78,39.55,39.66,105029.0,37.0838,37.2242,37.009,37.1119,105029.0
2018-10-26 15:30:00,39.66,39.92,39.55,39.79,241581.0,37.1119,37.3552,37.009,37.2336,241581.0
2018-10-29 09:30:00,40.19,40.62,40.02,40.54,71192.0,37.6079,38.0102,37.4488,37.9354,71192.0
2018-10-29 10:00:00,40.56,41.18,40.52,41.04,136458.0,37.9541,38.5343,37.9167,38.4033,136458.0
2018-10-29 10:30:00,41.04,41.29,40.97,41.21,81106.0,38.4033,38.6372,38.3377,38.5623,81106.0
2018-10-29 11:00:00,41.22,41.24,40.96,40.98,63368.0,38.5717,38.5904,38.3284,38.3471,63368.0
2018-10-29 11:30:00,40.99,41.07,40.88,40.92,83184.0,38.3565,38.4313,38.2535,38.291,83184.0
2018-10-29 12:00:00,40.92,40.96,40.57,40.66,54302.0,38.291,38.3284,37.9634,38.0477,54302.0
2018-10-29 12:30:00,40.65,40.76,40.63,40.72,38055.0,38.0383,38.1412,38.0196,38.1038,38055.0
2018-10-29 13:00:00,40.72,40.97,40.71,40.92,50299.0,38.1038,38.3377,38.0945,38.291,50299.0
2018-10-29 13:30:00,40.92,41.0,40.84,40.9,56283.0,38.291,38.3658,38.2161,38.2722,56283.0
2018-10-29 14:00:00,40.91,40.91,40.73,40.74,61085.0,38.2816,38.2816,38.1132,38.1225,61085.0
2018-10-29 14:30:00,40.72,40.77,40.59,40.61,72413.0,38.1038,38.1506,37.9822,38.0009,72413.0
2018-10-29 15:00:00,40.6,40.6,40.29,40.46,110662.0,37.9915,37.9915,37.7014,37.8605,110662.0
2018-10-29 15:30:00,40.45,40.57,40.25,40.54,299797.0,37.8512,37.9634,37.664,37.9354,299797.0
2018-10-30 09:30:00,40.71,41.28,40.6,41.08,65325.0,38.0945,38.6278,37.9915,38.4407,65325.0
2018-10-30 10:00:00,41.11,41.26,40.9,41.22,105073.0,38.4688,38.6091,38.2722,38.5717,105073.0
2018-10-30 10:30:00,41.21,41.28,40.92,40.96,86669.0,38.5623,38.6278,38.291,38.3284,86669.0
2018-10-30 11:00:00,40.97,41.2,40.91,41.18,49001.0,38.3377,38.553,38.2816,38.5343,49001.0
2018-10-30 11:30:00,41.17,41.46,41.14,41.35,68390.0,38.5249,38.7963,38.4968,38.6933,68390.0
2018-10-30 12:00:00,41.36,41.38,41.07,41.08,49833.0,38.7027,38.7214,38.4313,38.4407,49833.0
2018-10-30 12:30:00,41.08,41.11,40.91,40.94,64239.0,38.4407,38.4688,38.2816,38.3097,64239.0
2018-10-30 13:00:00,40.96,41.01,40.88,40.88,35497.0,38.3284,38.3752,38.2535,38.2535,35497.0
2018-10-30 13:30:00,40.9,40.95,40.79,40.92,33093.0,38.2722,38.319,38.1693,38.291,33093.0
2018-10-30 14:00:00,40.92,40.97,40.75,40.82,36072.0,38.291,38.3377,38.1319,38.1974,36072.0
2018-10-30 14:30:00,40.82,41.09,40.81,41.03,57539.0,38.1974,38.45,38.188,38.3939,57539.0
2018-10-30 15:00:00,41.02,41.13,40.91,41.07,100022.0,38.3845,38.4875,38.2816,38.4313,100022.0
2018-10-30 15:30:00,41.08,41.22,41.01,41.18,265964.0,38.4407,38.5717,38.3752,38.5343,265964.0
2018-10-31 09:30:00,41.58,41.82,41.2,41.79,73904.0,38.9086,39.1331,38.553,39.1051,73904.0
2018-10-31 10:00:00,41.82,41.94,41.56,41.79,57593.0,39.1331,39.2454,38.8898,39.1051,57593.0
2018-10-31 10:30:00,41.8,41.9,41.64,41.71,68396.0,39.1144,39.208,38.9647,39.0302,68396.0
2018-10-31 11:00:00,41.71,41.76,41.48,41.48,41838.0,39.0302,39.077,38.815,38.815,41838.0
2018-10-31 11:30:00,41.49,41.55,41.33,41.47,107783.0,38.8243,38.8805,38.6746,38.8056,107783.0
2018-10-31 12:00:00,41.47,41.5,41.23,41.41,34897.0,38.8056,38.8337,38.581,38.7495,34897.0
2018-10-31 12:30:00,41.4,41.49,41.37,41.45,38455.0,38.7401,38.8243,38.712,38.7869,38455.0
2018-10-31 13:00:00,41.45,41.48,41.4,41.43,34700.0,38.7869,38.815,38.7401,38.7682,34700.0
2018-10-31 13:30:00,41.42,41.52,41.36,41.51,33426.0,38.7588,38.8524,38.7027,38.8431,33426.0
2018-10-31 14:00:00,41.52,41.54,41.46,41.49,55979.0,38.8524,38.8711,38.7963,38.8243,55979.0
2018-10-31 14:30:00,41.48,41.69,41.47,41.69,85810.0,38.815,39.0115,38.8056,39.0115,85810.0
2018-10-31 15:00:00,41.68,41.9,41.67,41.9,85145.0,39.0021,39.208,38.9928,39.208,85145.0
2018-10-31 15:30:00,41.89,41.89,41.53,41.57,240741.0,39.1986,39.1986,38.8618,38.8992,240741.0
2018-11-01 09:30:00,41.73,42.16,41.73,41.94,43961.0,39.0489,39.4513,39.0489,39.2454,43961.0
2018-11-01 10:00:00,41.95,41.98,41.71,41.77,66958.0,39.2548,39.2829,39.0302,39.0863,66958.0
2018-11-01 10:30:00,41.79,41.98,41.78,41.93,95284.0,39.1051,39.2829,39.0957,39.2361,95284.0
2018-11-01 11:00:00,41.93,42.14,41.78,42.02,90246.0,39.2361,39.4326,39.0957,39.3203,90246.0
2018-11-01 11:30:00,42.02,42.05,41.84,41.93,47980.0,39.3203,39.3484,39.1519,39.2361,47980.0
2018-11-01 12:00:00,41.93,41.95,41.71,41.81,49010.0,39.2361,39.2548,39.0302,39.1238,49010.0
2018-11-01 12:30:00,41.83,41.87,41.67,41.79,71188.0,39.1425,39.1799,38.9928,39.1051,71188.0
2018-11-01 13:00:00,41.79,41.88,41.69,41.8,1005914.0,39.1051,39.1893,39.0115,39.1144,1005914.0
2018-11-01 13:30:00,41.81,42.04,41.76,42.02,106899.0,39.1238,39.339,39.077,39.3203,106899.0
2018-11-01 14:00:00,42.02,42.13,41.98,42.05,110623.0,39.3203,39.4232,39.2829,39.3484,110623.0
2018-11-01 14:30:00,42.05,42.22,41.99,42.07,473660.0,39.3484,39.5074,39.2922,39.3671,473660.0
2018-11-01 15:00:00,42.06,42.1,41.97,42.0,157645.0,39.3577,39.3951,39.2735,39.3016,157645.0
2018-11-01 15:30:00,41.99,42.21,41.97,42.16,426940.0,39.2922,39.4981,39.2735,39.4513,426940.0
2018-11-02 09:30:00,42.6,43.24,41.62,42.05,106983.0,39.863,40.4619,38.946,39.3484,106983.0
2018-11-02 10:00:00,42.16,42.36,41.8,41.9,182708.0,39.4513,39.6384,39.1144,39.208,182708.0
2018-11-02 10:30:00,41.87,41.98,41.38,41.5,161194.0,39.1799,39.2829,38.7214,38.8337,161194.0
2018-11-02 11:00:00,41.52,41.55,40.49,40.52,135235.0,38.8524,38.8805,37.8886,37.9167,135235.0
2018-11-02 11:30:00,40.57,41.02,40.39,41.02,126531.0,37.9634,38.3845,37.795,38.3845,126531.0
2018-11-02 12:00:00,40.98,41.0,40.6,40.73,98886.0,38.3471,38.3658,37.9915,38.1132,98886.0
2018-11-02 12:30:00,40.75,41.12,40.46,40.96,143752.0,38.1319,38.4781,37.8605,38.3284,143752.0
2018-11-02 13:00:00,40.96,41.45,40.91,41.22,116449.0,38.3284,38.7869,38.2816,38.5717,116449.0
2018-11-02 13:30:00,41.21,41.65,41.18,41.65,103311.0,38.5623,38.9741,38.5343,38.9741,103311.0
2018-11-02 14:00:00,41.66,41.66,40.93,41.12,129907.0,38.9834,38.9834,38.3003,38.4781,129907.0
2018-11-02 14:30:00,41.12,41.48,40.97,41.16,114038.0,38.4781,38.815,38.3377,38.5155,114038.0
2018-11-02 15:00:00,41.16,41.21,40.99,41.08,137107.0,38.5155,38.5623,38.3565,38.4407,137107.0
2018-11-02 15:30:00,41.08,41.08,40.24,40.55,663280.0,38.4407,38.4407,37.6546,37.9447,663280.0
2018-11-05 09:30:00,40.9,41.54,40.62,41.46,130559.0,38.2722,38.8711,38.0102,38.7963,130559.0
2018-11-05 10:00:00,41.46,41.85,41.38,41.42,100932.0,38.7963,39.1612,38.7214,38.7588,100932.0
2018-11-05 10:30:00,41.45,41.92,41.42,41.88,106341.0,38.7869,39.2267,38.7588,39.1893,106341.0
2018-11-05 11:00:00,41.9,41.9,41.45,41.51,75223.0,39.208,39.208,38.7869,38.8431,75223.0
2018-11-05 11:30:00,41.5,41.75,41.45,41.75,78468.0,38.8337,39.0676,38.7869,39.0676,78468.0
2018-11-05 12:00:00,41.75,42.07,41.72,42.02,49720.0,39.0676,39.3671,39.0396,39.3203,49720.0
2018-11-05 12:30:00,42.0,42.14,41.88,42.14,25860.0,39.3016,39.4326,39.1893,39.4326,25860.0
2018-11-05 13:00:00,42.12,42.4,42.11,42.33,55640.0,39.4139,39.6759,39.4045,39.6104,55640.0
2018-11-05 13:30:00,42.33,42.42,42.21,42.24,76025.0,39.6104,39.6946,39.4981,39.5262,76025.0
2018-11-05 14:00:00,42.24,42.26,42.02,42.15,76916.0,39.5262,39.5449,39.3203,39.4419,76916.0
2018-11-05 14:30:00,42.15,42.18,41.98,41.98,76361.0,39.4419,39.47,39.2829,39.2829,76361.0
2018-11-05 15:00:00,41.98,42.08,41.89,42.05,109147.0,39.2829,39.3764,39.1986,39.3484,109147.0
2018-11-05 15:30:00,42.04,42.18,41.94,41.97,292073.0,39.339,39.47,39.2454,39.2735,292073.0
2018-11-06 09:30:00,42.14,42.44,41.94,42.14,31239.0,39.4326,39.7133,39.2454,39.4326,31239.0
2018-11-06 10:00:00,42.11,42.31,41.94,42.28,37185.0,39.4045,39.5917,39.2454,39.5636,37185.0
2018-11-06 10:30:00,42.26,42.34,41.9,41.93,39137.0,39.5449,39.6197,39.208,39.2361,39137.0
2018-11-06 11:00:00,41.9,42.05,41.77,41.94,52858.0,39.208,39.3484,39.0863,39.2454,52858.0
2018-11-06 11:30:00,41.94,42.24,41.89,42.22,46191.0,39.2454,39.5262,39.1986,39.5074,46191.0
2018-11-06 12:00:00,42.22,42.29,42.15,42.21,30717.0,39.5074,39.5729,39.4419,39.4981,30717.0
2018-11-06 12:30:00,42.23,42.38,42.17,42.31,59811.0,39.5168,39.6572,39.4606,39.5917,59811.0
2018-11-06 13:00:00,42.3,42.3,42.09,42.22,70679.0,39.5823,39.5823,39.3858,39.5074,70679.0
2018-11-06 13:30:00,42.2,42.27,42.14,42.2,30750.0,39.4887,39.5542,39.4326,39.4887,30750.0
2018-11-06 14:00:00,42.21,42.21,42.06,42.1,37829.0,39.4981,39.4981,39.3577,39.3951,37829.0
2018-11-06 14:30:00,42.09,42.19,42.09,42.18,45820.0,39.3858,39.4794,39.3858,39.47,45820.0
2018-11-06 15:00:00,42.18,42.31,42.15,42.3,43286.0,39.47,39.5917,39.4419,39.5823,43286.0
2018-11-06 15:30:00,42.3,42.33,42.09,42.28,176999.0,39.5823,39.6104,39.3858,39.5636,176999.0
2018-11-07 09:30:00,42.21,42.61,41.35,41.91,165179.0,39.4981,39.8724,38.6933,39.2174,165179.0
2018-11-07 10:00:00,41.89,41.89,41.34,41.4,75231.0,39.1986,39.1986,38.684,38.7401,75231.0
2018-11-07 10:30:00,41.4,41.51,41.27,41.41,34738.0,38.7401,38.8431,38.6185,38.7495,34738.0
2018-11-07 11:00:00,41.41,41.42,41.18,41.33,34529.0,38.7495,38.7588,38.5343,38.6746,34529.0
2018-11-07 11:30:00,41.33,41.48,41.33,41.46,31327.0,38.6746,38.815,38.6746,38.7963,31327.0
2018-11-07 12:00:00,41.46,41.57,41.44,41.49,39271.0,38.7963,38.8992,38.7776,38.8243,39271.0
2018-11-07 12:30:00,41.48,41.56,41.45,41.47,30336.0,38.815,38.8898,38.7869,38.8056,30336.0
2018-11-07 13:00:00,41.47,41.48,41.25,41.34,26946.0,38.8056,38.815,38.5998,38.684,26946.0
2018-11-07 13:30:00,41.32,41.32,40.99,41.11,37849.0,38.6653,38.6653,38.3565,38.4688,37849.0
2018-11-07 14:00:00,41.1,41.37,41.1,41.36,29883.0,38.4594,38.712,38.4594,38.7027,29883.0
2018-11-07 14:30:00,41.35,41.36,41.28,41.35,33374.0,38.6933,38.7027,38.6278,38.6933,33374.0
2018-11-07 15:00:00,41.35,41.48,41.34,41.47,40771.0,38.6933,38.815,38.684,38.8056,40771.0
2018-11-07 15:30:00,41.47,41.58,41.43,41.52,196801.0,38.8056,38.9086,38.7682,38.8524,196801.0
2018-11-08 09:30:00,41.48,41.9,41.29,41.82,25796.0,38.815,39.208,38.6372,39.1331,25796.0
2018-11-08 10:00:00,41.85,41.9,41.69,41.88,49706.0,39.1612,39.208,39.0115,39.1893,49706.0
2018-11-08 10:30:00,41.89,42.01,41.77,42.01,156993.0,39.1986,39.3109,39.0863,39.3109,156993.0
2018-11-08 11:00:00,42.03,42.29,41.98,42.0,210221.0,39.3296,39.5729,39.2829,39.3016,210221.0
2018-11-08 11:30:00,42.04,42.04,41.83,41.95,32904.0,39.339,39.339,39.1425,39.2548,32904.0
2018-11-08 12:00:00,41.95,42.11,41.95,42.08,24995.0,39.2548,39.4045,39.2548,39.3764,24995.0
2018-11-08 12:30:00,42.07,42.14,42.02,42.07,26191.0,39.3671,39.4326,39.3203,39.3671,26191.0
2018-11-08 13:00:00,42.07,42.07,41.88,41.92,22521.0,39.3671,39.3671,39.1893,39.2267,22521.0
2018-11-08 13:30:00,41.93,41.99,41.89,41.97,25755.0,39.2361,39.2922,39.1986,39.2735,25755.0
2018-11-08 14:00:00,41.98,42.05,41.91,41.96,30980.0,39.2829,39.3484,39.2174,39.2641,30980.0
2018-11-08 14:30:00,41.95,41.98,41.89,41.92,41657.0,39.2548,39.2829,39.1986,39.2267,41657.0
2018-11-08 15:00:00,41.91,41.97,41.89,41.92,111557.0,39.2174,39.2735,39.1986,39.2267,111557.0
2018-11-08 15:30:00,41.91,41.95,41.77,41.94,150223.0,39.2174,39.2548,39.0863,39.2454,150223.0
2018-11-09 09:30:00,41.73,42.05,41.65,41.68,30303.0,39.0489,39.3484,38.9741,39.0021,30303.0
2018-11-09 10:00:00,41.68,41.73,41.27,41.54,42208.0,39.0021,39.0489,38.6185,38.8711,42208.0
2018-11-09 10:30:00,41.52,41.56,41.24,41.24,48212.0,38.8524,38.8898,38.5904,38.5904,48212.0
2018-11-09 11:00:00,41.26,41.38,41.13,41.18,30817.0,38.6091,38.7214,38.4875,38.5343,30817.0
2018-11-09 11:30:00,41.18,41.18,40.93,40.94,76754.0,38.5343,38.5343,38.3003,38.3097,76754.0
2018-11-09 12:00:00,40.95,41.06,40.93,41.01,34241.0,38.319,38.422,38.3003,38.3752,34241.0
2018-11-09 12:30:00,41.0,41.2,41.0,41.11,29833.0,38.3658,38.553,38.3658,38.4688,29833.0
2018-11-09 13:00:00,41.1,41.11,40.76,40.8,88704.0,38.4594,38.4688,38.1412,38.1787,88704.0
2018-11-09 13:30:00,40.8,40.81,40.6,40.6,43534.0,38.1787,38.188,37.9915,37.9915,43534.0
2018-11-09 14:00:00,40.61,40.71,40.52,40.67,71999.0,38.0009,38.0945,37.9167,38.057,71999.0
2018-11-09 14:30:00,40.68,41.03,40.67,40.97,64917.0,38.0664,38.3939,38.057,38.3377,64917.0
2018-11-09 15:00:00,40.98,40.98,40.81,40.89,94854.0,38.3471,38.3471,38.188,38.2629,94854.0
2018-11-09 15:30:00,40.88,40.92,40.82,40.82,194283.0,38.2535,38.291,38.1974,38.1974,194283.0
2018-11-12 09:30:00,40.82,41.04,40.73,40.9,23580.0,38.1974,38.4033,38.1132,38.2722,23580.0
2018-11-12 10:00:00,40.86,40.97,40.63,40.97,27272.0,38.2348,38.3377,38.0196,38.3377,27272.0
2018-11-12 10:30:00,40.95,40.99,40.74,40.78,31176.0,38.319,38.3565,38.1225,38.16,31176.0
2018-11-12 11:00:00,40.79,40.81,40.45,40.54,40581.0,38.1693,38.188,37.8512,37.9354,40581.0
2018-11-12 11:30:00,40.55,40.92,40.55,40.92,39149.0,37.9447,38.291,37.9447,38.291,39149.0
2018-11-12 12:00:00,40.92,41.24,40.9,41.2,79439.0,38.291,38.5904,38.2722,38.553,79439.0
2018-11-12 12:30:00,41.2,41.24,41.15,41.17,31571.0,38.553,38.5904,38.5062,38.5249,31571.0
2018-11-12 13:00:00,41.17,41.18,40.99,40.99,22962.0,38.5249,38.5343,38.3565,38.3565,22962.0
2018-11-12 13:30:00,40.98,41.03,40.91,40.95,28925.0,38.3471,38.3939,38.2816,38.319,28925.0
2018-11-12 14:00:00,40.95,41.24,40.94,41.17,58298.0,38.319,38.5904,38.3097,38.5249,58298.0
2018-11-12 14:30:00,41.19,41.23,41.09,41.1,36468.0,38.5436,38.581,38.45,38.4594,36468.0
2018-11-12 15:00:00,41.1,41.17,41.06,41.16,48356.0,38.4594,38.5249,38.422,38.5155,48356.0
2018-11-12 15:30:00,41.15,41.16,40.86,40.95,156389.0,38.5062,38.5155,38.2348,38.319,156389.0
2018-11-13 09:30:00,40.96,41.24,40.92,41.11,46448.0,38.3284,38.5904,38.291,38.4688,46448.0
2018-11-13 10:00:00,41.11,41.55,41.06,41.25,91064.0,38.4688,38.8805,38.422,38.5998,91064.0
2018-11-13 10:30:00,41.27,41.3,40.92,41.24,55556.0,38.6185,38.6465,38.291,38.5904,55556.0
2018-11-13 11:00:00,41.24,41.58,41.21,41.52,48218.0,38.5904,38.9086,38.5623,38.8524,48218.0
2018-11-13 11:30:00,41.52,41.6,41.47,41.51,51671.0,38.8524,38.9273,38.8056,38.8431,51671.0
2018-11-13 12:00:00,41.53,41.57,41.49,41.51,42826.0,38.8618,38.8992,38.8243,38.8431,42826.0
2018-11-13 12:30:00,41.48,41.5,41.22,41.25,40135.0,38.815,38.8337,38.5717,38.5998,40135.0
2018-11-13 13:00:00,41.25,41.49,41.24,41.47,46277.0,38.5998,38.8243,38.5904,38.8056,46277.0
2018-11-13 13:30:00,41.47,41.55,41.46,41.51,34638.0,38.8056,38.8805,38.7963,38.8431,34638.0
2018-11-13 14:00:00,41.51,41.55,41.48,41.54,75630.0,38.8431,38.8805,38.815,38.8711,75630.0
2018-11-13 14:30:00,41.53,41.53,41.38,41.5,57568.0,38.8618,38.8618,38.7214,38.8337,57568.0
2018-11-13 15:00:00,41.5,41.58,41.49,41.55,84559.0,38.8337,38.9086,38.8243,38.8805,84559.0
2018-11-13 15:30:00,41.54,41.72,41.49,41.64,264172.0,38.8711,39.0396,38.8243,38.9647,264172.0
2018-11-14 09:30:00,42.06,42.06,41.57,41.96,81972.0,39.3577,39.3577,38.8992,39.2641,81972.0
2018-11-14 10:00:00,41.96,42.21,41.84,42.06,61283.0,39.2641,39.4981,39.1519,39.3577,61283.0
2018-11-14 10:30:00,42.07,42.21,41.88,41.96,73924.0,39.3671,39.4981,39.1893,39.2641,73924.0
2018-11-14 11:00:00,41.94,41.94,41.6,41.71,29610.0,39.2454,39.2454,38.9273,39.0302,29610.0
2018-11-14 11:30:00,41.71,41.72,41.47,41.55,45723.0,39.0302,39.0396,38.8056,38.8805,45723.0
2018-11-14 12:00:00,41.55,41.79,41.5,41.72,43264.0,38.8805,39.1051,38.8337,39.0396,43264.0
2018-11-14 12:30:00,41.7,41.7,41.4,41.4,23358.0,39.0208,39.0208,38.7401,38.7401,23358.0
2018-11-14 13:00:00,41.39,41.43,41.24,41.28,18294.0,38.7308,38.7682,38.5904,38.6278,18294.0
2018-11-14 13:30:00,41.31,41.36,41.24,41.31,29073.0,38.6559,38.7027,38.5904,38.6559,29073.0
2018-11-14 14:00:00,41.3,41.46,41.18,41.41,45166.0,38.6465,38.7963,38.5343,38.7495,45166.0
2018-11-14 14:30:00,41.4,41.6,41.35,41.55,59386.0,38.7401,38.9273,38.6933,38.8805,59386.0
2018-11-14 15:00:00,41.55,41.58,41.34,41.34,118980.0,38.8805,38.9086,38.684,38.684,118980.0
2018-11-14 15:30:00,41.34,41.38,41.2,41.33,248630.0,38.684,38.7214,38.553,38.6746,248630.0
2018-11-15 09:30:00,41.02,41.28,40.71,41.01,59180.0,38.3845,38.6278,38.0945,38.3752,59180.0
2018-11-15 10:00:00,40.98,41.07,40.6,40.65,65336.0,38.3471,38.4313,37.9915,38.0383,65336.0
2018-11-15 10:30:00,40.68,40.68,40.32,40.45,65527.0,38.0664,38.0664,37.7295,37.8512,65527.0
2018-11-15 11:00:00,40.5,40.5,40.08,40.19,102667.0,37.8979,37.8979,37.5049,37.6079,102667.0
2018-11-15 11:30:00,40.19,40.4,39.79,39.97,198634.0,37.6079,37.8044,37.2336,37.402,198634.0
2018-11-15 12:00:00,39.99,39.99,39.52,39.59,71480.0,37.4207,37.4207,36.9809,37.0464,71480.0
2018-11-15 12:30:00,39.59,40.09,39.54,39.89,168430.0,37.0464,37.5143,36.9996,37.3271,168430.0
2018-11-15 13:00:00,39.9,40.32,39.89,40.32,78556.0,37.3365,37.7295,37.3271,37.7295,78556.0
2018-11-15 13:30:00,40.32,40.45,40.18,40.38,189657.0,37.7295,37.8512,37.5985,37.7857,189657.0
2018-11-15 14:00:00,40.37,40.56,40.29,40.56,99269.0,37.7763,37.9541,37.7014,37.9541,99269.0
2018-11-15 14:30:00,40.55,40.58,40.2,40.2,57628.0,37.9447,37.9728,37.6172,37.6172,57628.0
2018-11-15 15:00:00,40.2,40.26,39.98,39.99,73753.0,37.6172,37.6734,37.4114,37.4207,73753.0
2018-11-15 15:30:00,39.98,40.12,39.97,40.11,233855.0,37.4114,37.5424,37.402,37.533,233855.0
2018-11-16 09:30:00,39.9,40.32,39.35,39.5,45793.0,37.3365,37.7295,36.8218,36.9622,45793.0
2018-11-16 10:00:00,39.48,39.51,39.37,39.44,55914.0,36.9435,36.9716,36.8405,36.906,55914.0
2018-11-16 10:30:00,39.44,39.54,39.18,39.2,45511.0,36.906,36.9996,36.6628,36.6815,45511.0
2018-11-16 11:00:00,39.21,39.25,38.9,38.9,39075.0,36.6908,36.7283,36.4007,36.4007,39075.0
2018-11-16 11:30:00,38.92,39.0,38.77,38.9,48811.0,36.4195,36.4943,36.2791,36.4007,48811.0
2018-11-16 12:00:00,38.87,38.93,38.79,38.8,32949.0,36.3727,36.4288,36.2978,36.3072,32949.0
2018-11-16 12:30:00,38.8,39.15,38.75,39.05,81242.0,36.3072,36.6347,36.2604,36.5411,81242.0
2018-11-16 13:00:00,39.04,39.14,38.94,39.13,68858.0,36.5317,36.6253,36.4382,36.616,68858.0
2018-11-16 13:30:00,39.11,39.13,39.0,39.0,26362.0,36.5972,36.616,36.4943,36.4943,26362.0
2018-11-16 14:00:00,39.01,39.03,38.79,38.85,33236.0,36.5037,36.5224,36.2978,36.354,33236.0
2018-11-16 14:30:00,38.84,38.92,38.79,38.81,59738.0,36.3446,36.4195,36.2978,36.3165,59738.0
2018-11-16 15:00:00,38.81,39.17,38.79,39.14,60642.0,36.3165,36.6534,36.2978,36.6253,60642.0
2018-11-16 15:30:00,39.13,39.14,38.63,38.64,491590.0,36.616,36.6253,36.1481,36.1574,491590.0
2018-11-19 09:30:00,38.54,38.88,38.0,38.0,74605.0,36.0639,36.382,35.5586,35.5586,74605.0
2018-11-19 10:00:00,38.0,38.31,37.93,38.21,165933.0,35.5586,35.8486,35.4931,35.7551,165933.0
2018-11-19 10:30:00,38.22,38.24,37.89,38.03,118880.0,35.7644,35.7831,35.4556,35.5866,118880.0
2018-11-19 11:00:00,38.02,38.07,37.89,37.89,71277.0,35.5773,35.6241,35.4556,35.4556,71277.0
2018-11-19 11:30:00,37.9,37.99,37.78,37.79,65694.0,35.465,35.5492,35.3527,35.3621,65694.0
2018-11-19 12:00:00,37.81,37.87,37.67,37.69,60954.0,35.3808,35.4369,35.2498,35.2685,60954.0
2018-11-19 12:30:00,37.69,37.73,37.51,37.52,83700.0,35.2685,35.3059,35.1,35.1094,83700.0
2018-11-19 13:00:00,37.52,37.67,37.32,37.37,123389.0,35.1094,35.2498,34.9223,34.969,123389.0
2018-11-19 13:30:00,37.37,37.51,37.23,37.23,179997.0,34.969,35.1,34.838,34.838,179997.0
2018-11-19 14:00:00,37.23,37.4,37.19,37.31,100191.0,34.838,34.9971,34.8006,34.9129,100191.0
2018-11-19 14:30:00,37.3,37.35,37.24,37.32,84354.0,34.9035,34.9503,34.8474,34.9223,84354.0
2018-11-19 15:00:00,37.31,37.35,37.17,37.19,92262.0,34.9129,34.9503,34.7819,34.8006,92262.0
2018-11-19 15:30:00,37.2,37.25,37.09,37.16,317009.0,34.81,34.8568,34.707,34.7725,317009.0
2018-11-20 09:30:00,36.69,36.76,36.12,36.2,89429.0,34.3327,34.3982,33.7994,33.8742,89429.0
2018-11-20 10:00:00,36.24,36.42,36.1,36.41,86850.0,33.9116,34.0801,33.7806,34.0707,86850.0
2018-11-20 10:30:00,36.41,36.58,36.4,36.56,103924.0,34.0707,34.2298,34.0614,34.2111,103924.0
2018-11-20 11:00:00,36.57,36.7,36.39,36.58,225726.0,34.2204,34.3421,34.052,34.2298,225726.0
2018-11-20 11:30:00,36.59,36.79,36.51,36.66,138414.0,34.2392,34.4263,34.1643,34.3047,138414.0
2018-11-20 12:00:00,36.66,36.69,36.43,36.55,136416.0,34.3047,34.3327,34.0894,34.2017,136416.0
2018-11-20 12:30:00,36.55,36.58,36.49,36.53,96310.0,34.2017,34.2298,34.1456,34.183,96310.0
2018-11-20 13:00:00,36.52,36.6,36.45,36.53,59542.0,34.1737,34.2485,34.1082,34.183,59542.0
2018-11-20 13:30:00,36.51,36.6,36.47,36.55,70764.0,34.1643,34.2485,34.1269,34.2017,70764.0
2018-11-20 14:00:00,36.54,36.57,36.39,36.42,57122.0,34.1924,34.2204,34.052,34.0801,57122.0
2018-11-20 14:30:00,36.42,36.49,36.23,36.23,62556.0,34.0801,34.1456,33.9023,33.9023,62556.0
2018-11-20 15:00:00,36.24,36.32,36.17,36.27,81528.0,33.9116,33.9865,33.8461,33.9397,81528.0
2018-11-20 15:30:00,36.27,36.31,36.03,36.14,218071.0,33.9397,33.9771,33.7151,33.8181,218071.0
2018-11-21 09:30:00,36.31,36.58,36.21,36.57,50021.0,33.9771,34.2298,33.8836,34.2204,50021.0
2018-11-21 10:00:00,36.55,36.69,36.28,36.69,62623.0,34.2017,34.3327,33.9491,34.3327,62623.0
2018-11-21 10:30:00,36.65,36.82,36.64,36.77,68717.0,34.2953,34.4544,34.2859,34.4076,68717.0
2018-11-21 11:00:00,36.76,36.97,36.71,36.95,48694.0,34.3982,34.5947,34.3514,34.576,48694.0
2018-11-21 11:30:00,36.97,37.0,36.86,36.88,48778.0,34.5947,34.6228,34.4918,34.5105,48778.0
2018-11-21 12:00:00,36.88,37.0,36.88,36.95,38322.0,34.5105,34.6228,34.5105,34.576,38322.0
2018-11-21 12:30:00,36.94,37.0,36.84,36.97,44471.0,34.5667,34.6228,34.4731,34.5947,44471.0
2018-11-21 13:00:00,36.98,37.17,36.98,37.17,42059.0,34.6041,34.7819,34.6041,34.7819,42059.0
2018-11-21 13:30:00,37.15,37.42,37.12,37.38,54128.0,34.7632,35.0158,34.7351,34.9784,54128.0
2018-11-21 14:00:00,37.38,37.41,37.21,37.27,46230.0,34.9784,35.0065,34.8193,34.8755,46230.0
2018-11-21 14:30:00,37.27,37.29,37.03,37.05,50592.0,34.8755,34.8942,34.6509,34.6696,50592.0
2018-11-21 15:00:00,37.05,37.19,37.05,37.16,54535.0,34.6696,34.8006,34.6696,34.7725,54535.0
2018-11-21 15:30:00,37.15,37.18,37.06,37.12,151362.0,34.7632,34.7912,34.679,34.7351,151362.0
2018-11-23 09:30:00,36.87,37.02,36.42,36.72,37339.0,34.5012,34.6415,34.0801,34.3608,37339.0
2018-11-23 10:00:00,36.76,37.08,36.66,37.01,43435.0,34.3982,34.6977,34.3047,34.6322,43435.0
2018-11-23 10:30:00,37.01,37.33,36.99,37.22,53394.0,34.6322,34.9316,34.6135,34.8287,53394.0
2018-11-23 11:00:00,37.23,37.39,37.23,37.33,44863.0,34.838,34.9878,34.838,34.9316,44863.0
2018-11-23 11:30:00,37.32,37.5,37.27,37.32,53250.0,34.9223,35.0907,34.8755,34.9223,53250.0
2018-11-23 12:00:00,37.31,37.44,37.26,37.33,57735.0,34.9129,35.0345,34.8661,34.9316,57735.0
2018-11-23 12:30:00,37.33,37.33,37.08,37.09,119070.0,34.9316,34.9316,34.6977,34.707,119070.0
2018-11-26 09:30:00,37.36,37.52,37.05,37.47,45409.0,34.9597,35.1094,34.6696,35.0626,45409.0
2018-11-26 10:00:00,37.47,37.47,37.22,37.33,104163.0,35.0626,35.0626,34.8287,34.9316,104163.0
2018-11-26 10:30:00,37.32,37.47,37.32,37.41,110229.0,34.9223,35.0626,34.9223,35.0065,110229.0
2018-11-26 11:00:00,37.41,37.64,37.35,37.46,107173.0,35.0065,35.2217,34.9503,35.0533,107173.0
2018-11-26 11:30:00,37.39,37.47,37.33,37.41,56993.0,34.9878,35.0626,34.9316,35.0065,56993.0
2018-11-26 12:00:00,37.41,37.48,37.39,37.42,73532.0,35.0065,35.072,34.9878,35.0158,73532.0
2018-11-26 12:30:00,37.42,37.49,37.35,37.43,84635.0,35.0158,35.0813,34.9503,35.0252,84635.0
2018-11-26 13:00:00,37.43,37.53,37.41,37.49,47273.0,35.0252,35.1188,35.0065,35.0813,47273.0
2018-11-26 13:30:00,37.48,37.58,37.47,37.58,23572.0,35.072,35.1655,35.0626,35.1655,23572.0
2018-11-26 14:00:00,37.58,37.73,37.5,37.71,43424.0,35.1655,35.3059,35.0907,35.2872,43424.0
2018-11-26 14:30:00,37.71,37.9,37.7,37.85,127430.0,35.2872,35.465,35.2778,35.4182,127430.0
2018-11-26 15:00:00,37.85,37.94,37.83,37.93,137303.0,35.4182,35.5024,35.3995,35.4931,137303.0
2018-11-26 15:30:00,37.93,37.97,37.85,37.89,276579.0,35.4931,35.5305,35.4182,35.4556,276579.0
2018-11-27 09:30:00,38.02,38.02,37.63,37.99,36483.0,35.5773,35.5773,35.2123,35.5492,36483.0
2018-11-27 10:00:00,37.97,38.17,37.89,38.07,82668.0,35.5305,35.7176,35.4556,35.6241,82668.0
2018-11-27 10:30:00,38.07,38.41,38.05,38.33,171250.0,35.6241,35.9422,35.6054,35.8674,171250.0
2018-11-27 11:00:00,38.33,38.33,38.06,38.25,113444.0,35.8674,35.8674,35.6147,35.7925,113444.0
2018-11-27 11:30:00,38.25,38.26,38.08,38.16,190616.0,35.7925,35.8019,35.6334,35.7083,190616.0
2018-11-27 12:00:00,38.16,38.3,38.13,38.15,86681.0,35.7083,35.8393,35.6802,35.6989,86681.0
2018-11-27 12:30:00,38.14,38.17,38.05,38.14,47617.0,35.6896,35.7176,35.6054,35.6896,47617.0
2018-11-27 13:00:00,38.14,38.15,37.82,37.94,85286.0,35.6896,35.6989,35.3901,35.5024,85286.0
2018-11-27 13:30:00,37.95,38.16,37.89,38.16,41052.0,35.5118,35.7083,35.4556,35.7083,41052.0
2018-11-27 14:00:00,38.16,38.3,38.14,38.27,50844.0,35.7083,35.8393,35.6896,35.8112,50844.0
2018-11-27 14:30:00,38.27,38.3,38.16,38.27,137024.0,35.8112,35.8393,35.7083,35.8112,137024.0
2018-11-27 15:00:00,38.27,38.51,38.26,38.41,218259.0,35.8112,36.0358,35.8019,35.9422,218259.0
2018-11-27 15:30:00,38.41,38.46,38.28,38.38,474866.0,35.9422,35.989,35.8206,35.9142,474866.0
2018-11-28 09:30:00,38.47,39.15,38.47,38.97,72948.0,35.9984,36.6347,35.9984,36.4662,72948.0
2018-11-28 10:00:00,38.97,38.99,38.25,38.25,63341.0,36.4662,36.485,35.7925,35.7925,63341.0
2018-11-28 10:30:00,38.23,38.53,38.21,38.44,62024.0,35.7738,36.0545,35.7551,35.9703,62024.0
2018-11-28 11:00:00,38.44,38.62,38.35,38.36,72898.0,35.9703,36.1387,35.8861,35.8954,72898.0
2018-11-28 11:30:00,38.34,38.41,38.13,38.16,56693.0,35.8767,35.9422,35.6802,35.7083,56693.0
2018-11-28 12:00:00,38.16,38.5,38.15,38.5,46475.0,35.7083,36.0264,35.6989,36.0264,46475.0
2018-11-28 12:30:00,38.48,38.52,38.29,38.39,43991.0,36.0077,36.0452,35.8299,35.9235,43991.0
2018-11-28 13:00:00,38.39,38.41,38.25,38.36,40132.0,35.9235,35.9422,35.7925,35.8954,40132.0
2018-11-28 13:30:00,38.36,38.45,38.35,38.42,79231.0,35.8954,35.9797,35.8861,35.9516,79231.0
2018-11-28 14:00:00,38.42,38.54,38.4,38.54,151825.0,35.9516,36.0639,35.9329,36.0639,151825.0
2018-11-28 14:30:00,38.53,38.68,38.53,38.63,47788.0,36.0545,36.1949,36.0545,36.1481,47788.0
2018-11-28 15:00:00,38.64,38.96,38.61,38.91,102862.0,36.1574,36.4569,36.1294,36.4101,102862.0
2018-11-28 15:30:00,38.91,39.1,38.89,39.03,225789.0,36.4101,36.5879,36.3914,36.5224,225789.0
2018-11-29 09:30:00,38.73,39.32,38.73,39.09,52082.0,36.2417,36.7938,36.2417,36.5785,52082.0
2018-11-29 10:00:00,39.13,39.28,39.05,39.11,37976.0,36.616,36.7563,36.5411,36.5972,37976.0
2018-11-29 10:30:00,39.16,39.21,38.94,39.06,39092.0,36.644,36.6908,36.4382,36.5505,39092.0
2018-11-29 11:00:00,39.05,39.13,39.0,39.07,36706.0,36.5411,36.616,36.4943,36.5598,36706.0
2018-11-29 11:30:00,39.08,39.13,39.0,39.1,44909.0,36.5692,36.616,36.4943,36.5879,44909.0
2018-11-29 12:00:00,39.1,39.29,39.04,39.29,30856.0,36.5879,36.7657,36.5317,36.7657,30856.0
2018-11-29 12:30:00,39.29,39.43,39.27,39.41,29258.0,36.7657,36.8967,36.747,36.878,29258.0
2018-11-29 13:00:00,39.43,39.48,39.36,39.46,28933.0,36.8967,36.9435,36.8312,36.9248,28933.0
2018-11-29 13:30:00,39.44,39.58,39.38,39.56,30410.0,36.906,37.0371,36.8499,37.0183,30410.0
2018-11-29 14:00:00,39.56,39.68,39.53,39.65,27880.0,37.0183,37.1306,36.9903,37.1026,27880.0
2018-11-29 14:30:00,39.65,39.69,39.35,39.39,104078.0,37.1026,37.14,36.8218,36.8593,104078.0
2018-11-29 15:00:00,39.4,39.4,39.06,39.17,52373.0,36.8686,36.8686,36.5505,36.6534,52373.0
2018-11-29 15:30:00,39.17,39.18,38.96,38.97,143068.0,36.6534,36.6628,36.4569,36.4662,143068.0
2018-11-30 09:30:00,39.0,39.32,38.8,38.97,35507.0,36.4943,36.7938,36.3072,36.4662,35507.0
2018-11-30 10:00:00,38.99,39.1,38.93,39.09,50815.0,36.485,36.5879,36.4288,36.5785,50815.0
2018-11-30 10:30:00,39.1,39.18,38.97,39.07,53448.0,36.5879,36.6628,36.4662,36.5598,53448.0
2018-11-30 11:00:00,39.07,39.16,38.96,39.03,121713.0,36.5598,36.644,36.4569,36.5224,121713.0
2018-11-30 11:30:00,39.0,39.13,38.94,39.0,97258.0,36.4943,36.616,36.4382,36.4943,97258.0
2018-11-30 12:00:00,39.0,39.0,38.91,38.91,63563.0,36.4943,36.4943,36.4101,36.4101,63563.0
2018-11-30 12:30:00,38.91,38.99,38.72,38.72,66490.0,36.4101,36.485,36.2323,36.2323,66490.0
2018-11-30 13:00:00,38.73,38.73,38.52,38.62,37053.0,36.2417,36.2417,36.0452,36.1387,37053.0
2018-11-30 13:30:00,38.6,38.74,38.59,38.65,49074.0,36.12,36.251,36.1107,36.1668,49074.0
2018-11-30 14:00:00,38.66,38.68,38.46,38.49,37338.0,36.1762,36.1949,35.989,36.0171,37338.0
2018-11-30 14:30:00,38.51,38.6,38.44,38.46,37065.0,36.0358,36.12,35.9703,35.989,37065.0
2018-11-30 15:00:00,38.46,38.5,38.37,38.37,47574.0,35.989,36.0264,35.9048,35.9048,47574.0
2018-11-30 15:30:00,38.39,38.47,38.37,38.37,151353.0,35.9235,35.9984,35.9048,35.9048,151353.0
2018-12-03 09:30:00,37.89,37.89,37.32,37.32,151582.0,35.7529,35.7529,35.215,35.215,151582.0
2018-12-03 10:00:00,37.36,37.51,37.15,37.45,80206.0,35.2528,35.3943,35.0546,35.3377,80206.0
2018-12-03 10:30:00,37.44,38.01,37.38,37.99,97091.0,35.3283,35.8661,35.2716,35.8472,97091.0
2018-12-03 11:00:00,38.0,38.01,37.92,38.0,142749.0,35.8567,35.8661,35.7812,35.8567,142749.0
2018-12-03 11:30:00,37.98,38.01,37.87,37.99,91059.0,35.8378,35.8661,35.734,35.8472,91059.0
2018-12-03 12:00:00,38.0,38.22,37.96,38.17,122238.0,35.8567,36.0643,35.8189,36.0171,122238.0
2018-12-03 12:30:00,38.19,38.26,38.14,38.25,136658.0,36.036,36.102,35.9888,36.0926,136658.0
2018-12-03 13:00:00,38.25,38.26,38.15,38.21,83483.0,36.0926,36.102,35.9982,36.0548,83483.0
2018-12-03 13:30:00,38.22,38.24,38.09,38.18,38895.0,36.0643,36.0831,35.9416,36.0265,38895.0
2018-12-03 14:00:00,38.17,38.25,38.11,38.19,71102.0,36.0171,36.0926,35.9605,36.036,71102.0
2018-12-03 14:30:00,38.2,38.31,38.16,38.27,144978.0,36.0454,36.1492,36.0076,36.1114,144978.0
2018-12-03 15:00:00,38.28,38.29,38.17,38.18,104318.0,36.1209,36.1303,36.0171,36.0265,104318.0
2018-12-03 15:30:00,38.19,38.3,38.16,38.18,227690.0,36.036,36.1398,36.0076,36.0265,227690.0
2018-12-04 09:30:00,38.27,38.91,38.27,38.41,58608.0,36.1114,36.7153,36.1114,36.2435,58608.0
2018-12-04 10:00:00,38.41,38.63,38.26,38.52,73205.0,36.2435,36.4511,36.102,36.3473,73205.0
2018-12-04 10:30:00,38.52,38.7,38.43,38.69,41839.0,36.3473,36.5172,36.2624,36.5078,41839.0
2018-12-04 11:00:00,38.68,39.02,38.66,38.98,41556.0,36.4983,36.8191,36.4794,36.7814,41556.0
2018-12-04 11:30:00,38.98,38.98,38.77,38.8,20037.0,36.7814,36.7814,36.5832,36.6115,20037.0
2018-12-04 12:00:00,38.79,38.81,38.61,38.63,24865.0,36.6021,36.621,36.4323,36.4511,24865.0
2018-12-04 12:30:00,38.61,38.66,38.53,38.58,40000.0,36.4323,36.4794,36.3568,36.404,40000.0
2018-12-04 13:00:00,38.57,38.65,38.52,38.57,35030.0,36.3945,36.47,36.3473,36.3945,35030.0
2018-12-04 13:30:00,38.56,38.7,38.34,38.66,39429.0,36.3851,36.5172,36.1775,36.4794,39429.0
2018-12-04 14:00:00,38.65,38.81,38.62,38.71,110639.0,36.47,36.621,36.4417,36.5266,110639.0
2018-12-04 14:30:00,38.71,39.0,38.71,38.85,85213.0,36.5266,36.8003,36.5266,36.6587,85213.0
2018-12-04 15:00:00,38.84,38.86,38.69,38.69,115010.0,36.6493,36.6682,36.5078,36.5078,115010.0
2018-12-04 15:30:00,38.7,38.7,38.4,38.46,320612.0,36.5172,36.5172,36.2341,36.2907,320612.0
2018-12-06 09:30:00,38.25,38.45,37.71,38.2,96798.0,36.0926,36.2813,35.583,36.0454,96798.0
2018-12-06 10:00:00,38.14,38.33,38.13,38.26,69134.0,35.9888,36.1681,35.9793,36.102,69134.0
2018-12-06 10:30:00,38.28,38.57,38.24,38.54,54997.0,36.1209,36.3945,36.0831,36.3662,54997.0
2018-12-06 11:00:00,38.55,38.58,38.41,38.54,38075.0,36.3757,36.404,36.2435,36.3662,38075.0
2018-12-06 11:30:00,38.54,38.81,38.49,38.75,75251.0,36.3662,36.621,36.319,36.5644,75251.0
2018-12-06 12:00:00,38.74,39.14,38.69,39.12,69768.0,36.5549,36.9324,36.5078,36.9135,69768.0
2018-12-06 12:30:00,39.1,39.14,38.97,39.08,42846.0,36.8946,36.9324,36.772,36.8758,42846.0
2018-12-06 13:00:00,39.06,39.17,38.99,39.02,41751.0,36.8569,36.9607,36.7908,36.8191,41751.0
2018-12-06 13:30:00,39.01,39.24,38.95,39.23,46848.0,36.8097,37.0267,36.7531,37.0173,46848.0
2018-12-06 14:00:00,39.23,39.26,39.11,39.26,51826.0,37.0173,37.0456,36.9041,37.0456,51826.0
2018-12-06 14:30:00,39.25,39.31,39.07,39.27,122823.0,37.0362,37.0928,36.8663,37.055,122823.0
2018-12-06 15:00:00,39.27,39.33,39.18,39.23,108790.0,37.055,37.1117,36.9701,37.0173,108790.0
2018-12-06 15:30:00,39.22,39.66,39.22,39.63,290296.0,37.0079,37.423,37.0079,37.3947,290296.0
2018-12-07 09:30:00,39.62,39.85,39.42,39.61,44384.0,37.3853,37.6023,37.1966,37.3759,44384.0
2018-12-07 10:00:00,39.62,39.7,39.2,39.39,87018.0,37.3853,37.4608,36.989,37.1683,87018.0
2018-12-07 10:30:00,39.39,39.51,39.22,39.5,89041.0,37.1683,37.2815,37.0079,37.2721,89041.0
2018-12-07 11:00:00,39.51,39.58,39.37,39.41,52122.0,37.2815,37.3476,37.1494,37.1871,52122.0
2018-12-07 11:30:00,39.41,39.55,39.26,39.26,76782.0,37.1871,37.3192,37.0456,37.0456,76782.0
2018-12-07 12:00:00,39.25,39.41,39.22,39.28,32066.0,37.0362,37.1871,37.0079,37.0645,32066.0
2018-12-07 12:30:00,39.28,39.28,39.13,39.16,104331.0,37.0645,37.0645,36.9229,36.9512,104331.0
2018-12-07 13:00:00,39.14,39.17,38.91,38.98,50636.0,36.9324,36.9607,36.7153,36.7814,50636.0
2018-12-07 13:30:00,38.97,39.08,38.88,39.01,43246.0,36.772,36.8758,36.687,36.8097,43246.0
2018-12-07 14:00:00,38.97,39.05,38.87,38.96,26089.0,36.772,36.8474,36.6776,36.7625,26089.0
2018-12-07 14:30:00,38.95,38.95,38.67,38.71,30479.0,36.7531,36.7531,36.4889,36.5266,30479.0
2018-12-07 15:00:00,38.71,38.73,38.59,38.7,75550.0,36.5266,36.5455,36.4134,36.5172,75550.0
2018-12-07 15:30:00,38.7,38.96,38.67,38.94,278029.0,36.5172,36.7625,36.4889,36.7437,278029.0
2018-12-10 09:30:00,38.81,39.09,38.45,38.74,40914.0,36.621,36.8852,36.2813,36.5549,40914.0
2018-12-10 10:00:00,38.7,38.9,38.49,38.82,47508.0,36.5172,36.7059,36.319,36.6304,47508.0
2018-12-10 10:30:00,38.81,38.92,38.3,38.32,42679.0,36.621,36.7248,36.1398,36.1586,42679.0
2018-12-10 11:00:00,38.33,38.41,38.12,38.16,38376.0,36.1681,36.2435,35.9699,36.0076,38376.0
2018-12-10 11:30:00,38.16,38.46,38.16,38.33,51840.0,36.0076,36.2907,36.0076,36.1681,51840.0
2018-12-10 12:00:00,38.31,38.53,38.23,38.52,23557.0,36.1492,36.3568,36.0737,36.3473,23557.0
2018-12-10 12:30:00,38.53,38.95,38.52,38.89,20812.0,36.3568,36.7531,36.3473,36.6965,20812.0
2018-12-10 13:00:00,38.86,38.92,38.77,38.86,20760.0,36.6682,36.7248,36.5832,36.6682,20760.0
2018-12-10 13:30:00,38.85,39.05,38.84,39.0,19698.0,36.6587,36.8474,36.6493,36.8003,19698.0
2018-12-10 14:00:00,39.0,39.12,38.92,39.1,23766.0,36.8003,36.9135,36.7248,36.8946,23766.0
2018-12-10 14:30:00,39.11,39.39,39.1,39.27,38260.0,36.9041,37.1683,36.8946,37.055,38260.0
2018-12-10 15:00:00,39.25,39.41,39.25,39.41,63118.0,37.0362,37.1871,37.0362,37.1871,63118.0
2018-12-10 15:30:00,39.41,39.52,39.38,39.43,241280.0,37.1871,37.2909,37.1588,37.206,241280.0
2018-12-11 09:30:00,39.74,40.01,39.59,39.9,64577.0,37.4985,37.7533,37.357,37.6495,64577.0
2018-12-11 10:00:00,39.9,40.12,39.67,40.03,62423.0,37.6495,37.8571,37.4325,37.7722,62423.0
2018-12-11 10:30:00,40.03,40.26,39.94,40.2,59361.0,37.7722,37.9892,37.6872,37.9326,59361.0
2018-12-11 11:00:00,40.2,40.28,39.73,39.76,100933.0,37.9326,38.0081,37.4891,37.5174,100933.0
2018-12-11 11:30:00,39.76,40.19,39.76,40.14,24135.0,37.5174,37.9231,37.5174,37.876,24135.0
2018-12-11 12:00:00,40.14,40.17,39.84,39.94,27057.0,37.876,37.9043,37.5929,37.6872,27057.0
2018-12-11 12:30:00,39.94,40.13,39.92,40.07,38333.0,37.6872,37.8665,37.6684,37.8099,38333.0
2018-12-11 13:00:00,40.07,40.11,39.96,39.99,31327.0,37.8099,37.8477,37.7061,37.7344,31327.0
2018-12-11 13:30:00,39.95,40.04,39.89,39.91,32309.0,37.6967,37.7816,37.6401,37.6589,32309.0
2018-12-11 14:00:00,39.91,40.1,39.88,40.1,33675.0,37.6589,37.8382,37.6306,37.8382,33675.0
2018-12-11 14:30:00,40.07,40.24,40.05,40.11,50888.0,37.8099,37.9703,37.791,37.8477,50888.0
2018-12-11 15:00:00,40.12,40.23,40.0,40.07,83231.0,37.8571,37.9609,37.7439,37.8099,83231.0
2018-12-11 15:30:00,40.05,40.16,40.04,40.1,224281.0,37.791,37.8948,37.7816,37.8382,224281.0
2018-12-12 09:30:00,40.46,40.88,40.39,40.83,88999.0,38.1779,38.5742,38.1119,38.5271,88999.0
2018-12-12 10:00:00,40.81,41.18,40.76,41.01,53655.0,38.5082,38.8573,38.461,38.6969,53655.0
2018-12-12 10:30:00,41.0,41.07,40.74,40.85,64764.0,38.6875,38.7535,38.4421,38.5459,64764.0
2018-12-12 11:00:00,40.86,40.9,40.65,40.7,21118.0,38.5554,38.5931,38.3572,38.4044,21118.0
2018-12-12 11:30:00,40.7,40.77,40.68,40.75,25089.0,38.4044,38.4704,38.3855,38.4516,25089.0
2018-12-12 12:00:00,40.76,40.78,40.51,40.59,22383.0,38.461,38.4799,38.2251,38.3006,22383.0
2018-12-12 12:30:00,40.62,40.8,40.52,40.72,82013.0,38.3289,38.4987,38.2345,38.4233,82013.0
2018-12-12 13:00:00,40.73,40.8,40.57,40.73,92400.0,38.4327,38.4987,38.2817,38.4327,92400.0
2018-12-12 13:30:00,40.74,40.76,40.6,40.75,44196.0,38.4421,38.461,38.31,38.4516,44196.0
2018-12-12 14:00:00,40.74,40.76,40.58,40.62,41597.0,38.4421,38.461,38.2912,38.3289,41597.0
2018-12-12 14:30:00,40.63,40.69,40.57,40.67,35908.0,38.3383,38.3949,38.2817,38.3761,35908.0
2018-12-12 15:00:00,40.66,40.69,40.37,40.38,63853.0,38.3666,38.3949,38.093,38.1024,63853.0
2018-12-12 15:30:00,40.39,40.5,40.28,40.3,191259.0,38.1119,38.2157,38.0081,38.0269,191259.0
2018-12-13 09:30:00,40.51,40.57,39.77,39.96,30074.0,38.2251,38.2817,37.5268,37.7061,30074.0
2018-12-13 10:00:00,39.95,40.34,39.85,40.03,47906.0,37.6967,38.0647,37.6023,37.7722,47906.0
2018-12-13 10:30:00,39.99,40.09,39.75,40.03,46242.0,37.7344,37.8288,37.508,37.7722,46242.0
2018-12-13 11:00:00,40.05,40.19,39.96,40.16,25848.0,37.791,37.9231,37.7061,37.8948,25848.0
2018-12-13 11:30:00,40.16,40.2,40.09,40.13,33606.0,37.8948,37.9326,37.8288,37.8665,33606.0
2018-12-13 12:00:00,40.12,40.2,39.99,39.99,31563.0,37.8571,37.9326,37.7344,37.7344,31563.0
2018-12-13 12:30:00,40.02,40.1,39.89,39.95,32004.0,37.7627,37.8382,37.6401,37.6967,32004.0
2018-12-13 13:00:00,39.95,39.98,39.86,39.98,21223.0,37.6967,37.725,37.6118,37.725,21223.0
2018-12-13 13:30:00,40.01,40.16,40.01,40.08,26145.0,37.7533,37.8948,37.7533,37.8194,26145.0
2018-12-13 14:00:00,40.09,40.25,40.06,40.24,47310.0,37.8288,37.9798,37.8005,37.9703,47310.0
2018-12-13 14:30:00,40.24,40.38,40.19,40.38,41520.0,37.9703,38.1024,37.9231,38.1024,41520.0
2018-12-13 15:00:00,40.38,40.58,40.31,40.52,46930.0,38.1024,38.2912,38.0364,38.2345,46930.0
2018-12-13 15:30:00,40.51,40.57,40.41,40.46,278205.0,38.2251,38.2817,38.1307,38.1779,278205.0
2018-12-14 09:30:00,40.18,40.5,40.12,40.42,23770.0,37.9137,38.2157,37.8571,38.1402,23770.0
2018-12-14 10:00:00,40.38,40.56,40.37,40.42,33151.0,38.1024,38.2723,38.093,38.1402,33151.0
2018-12-14 10:30:00,40.43,40.88,40.33,40.74,60453.0,38.1496,38.5742,38.0553,38.4421,60453.0
2018-12-14 11:00:00,40.74,40.96,40.69,40.87,81031.0,38.4421,38.6497,38.3949,38.5648,81031.0
2018-12-14 11:30:00,40.84,40.92,40.6,40.62,51555.0,38.5365,38.612,38.31,38.3289,51555.0
2018-12-14 12:00:00,40.63,40.7,40.56,40.68,18650.0,38.3383,38.4044,38.2723,38.3855,18650.0
2018-12-14 12:30:00,40.68,40.74,40.59,40.61,34113.0,38.3855,38.4421,38.3006,38.3195,34113.0
2018-12-14 13:00:00,40.59,40.61,40.48,40.5,29569.0,38.3006,38.3195,38.1968,38.2157,29569.0
2018-12-14 13:30:00,40.49,40.59,40.39,40.51,39697.0,38.2062,38.3006,38.1119,38.2251,39697.0
2018-12-14 14:00:00,40.5,40.57,40.46,40.55,43904.0,38.2157,38.2817,38.1779,38.2628,43904.0
2018-12-14 14:30:00,40.54,40.55,40.29,40.35,73620.0,38.2534,38.2628,38.0175,38.0741,73620.0
2018-12-14 15:00:00,40.35,40.41,40.3,40.37,61646.0,38.0741,38.1307,38.0269,38.093,61646.0
2018-12-14 15:30:00,40.36,40.36,40.05,40.28,165815.0,38.0836,38.0836,37.791,38.0081,165815.0
2018-12-17 09:30:00,40.17,40.17,39.65,39.67,21979.0,37.9043,37.9043,37.4136,37.4325,21979.0
2018-12-17 10:00:00,39.78,39.94,39.67,39.81,66832.0,37.5363,37.6872,37.4325,37.5646,66832.0
2018-12-17 10:30:00,39.79,40.15,39.68,40.13,21233.0,37.5457,37.8854,37.4419,37.8665,21233.0
2018-12-17 11:00:00,40.14,40.37,40.07,40.12,20853.0,37.876,38.093,37.8099,37.8571,20853.0
2018-12-17 11:30:00,40.12,40.4,40.06,40.4,16184.0,37.8571,38.1213,37.8005,38.1213,16184.0
2018-12-17 12:00:00,40.35,40.35,40.1,40.1,17038.0,38.0741,38.0741,37.8382,37.8382,17038.0
2018-12-17 12:30:00,40.13,40.14,39.89,39.91,16299.0,37.8665,37.876,37.6401,37.6589,16299.0
2018-12-17 13:00:00,39.89,40.16,39.86,40.06,22781.0,37.6401,37.8948,37.6118,37.8005,22781.0
2018-12-17 13:30:00,40.03,40.08,39.88,39.95,32932.0,37.7722,37.8194,37.6306,37.6967,32932.0
2018-12-17 14:00:00,39.93,39.96,39.65,39.7,73351.0,37.6778,37.7061,37.4136,37.4608,73351.0
2018-12-17 14:30:00,39.69,39.7,39.46,39.49,41599.0,37.4514,37.4608,37.2343,37.2626,41599.0
2018-12-17 15:00:00,39.49,39.64,39.47,39.5,59717.0,37.2626,37.4042,37.2438,37.2721,59717.0
2018-12-17 15:30:00,39.5,39.5,39.19,39.45,123572.0,37.2721,37.2721,36.9796,37.2249,123572.0
2018-12-18 09:30:00,39.5,40.16,39.5,40.16,65663.0,37.2721,37.8948,37.2721,37.8948,65663.0
2018-12-18 10:00:00,40.09,40.13,39.83,39.98,85063.0,37.8288,37.8665,37.5835,37.725,85063.0
2018-12-18 10:30:00,39.94,40.02,39.43,39.43,108912.0,37.6872,37.7627,37.206,37.206,108912.0
2018-12-18 11:00:00,39.42,39.45,39.05,39.18,64616.0,37.1966,37.2249,36.8474,36.9701,64616.0
2018-12-18 11:30:00,39.19,39.27,38.88,38.89,61869.0,36.9796,37.055,36.687,36.6965,61869.0
2018-12-18 12:00:00,38.92,39.12,38.92,39.06,71228.0,36.7248,36.9135,36.7248,36.8569,71228.0
2018-12-18 12:30:00,39.06,39.3,39.0,39.3,33787.0,36.8569,37.0833,36.8003,37.0833,33787.0
2018-12-18 13:00:00,39.3,39.42,39.27,39.34,69601.0,37.0833,37.1966,37.055,37.1211,69601.0
2018-12-18 13:30:00,39.35,39.47,39.18,39.19,60753.0,37.1305,37.2438,36.9701,36.9796,60753.0
2018-12-18 14:00:00,39.2,39.37,39.16,39.37,30996.0,36.989,37.1494,36.9512,37.1494,30996.0
2018-12-18 14:30:00,39.37,39.4,39.02,39.02,60282.0,37.1494,37.1777,36.8191,36.8191,60282.0
2018-12-18 15:00:00,39.03,39.21,39.01,39.14,64388.0,36.8286,36.9984,36.8097,36.9324,64388.0
2018-12-18 15:30:00,39.15,39.43,39.13,39.3,280254.0,36.9418,37.206,36.9229,37.0833,280254.0
2018-12-19 09:30:00,39.34,39.45,38.61,38.67,34954.0,37.1211,37.2249,36.4323,36.4889,34954.0
2018-12-19 10:00:00,38.68,38.68,38.22,38.22,100014.0,36.4983,36.4983,36.0643,36.0643,100014.0
2018-12-19 10:30:00,38.21,38.22,37.67,37.79,57523.0,36.0548,36.0643,35.5453,35.6585,57523.0
2018-12-19 11:00:00,37.79,37.82,37.55,37.71,43066.0,35.6585,35.6868,35.4321,35.583,43066.0
2018-12-19 11:30:00,37.73,37.85,37.59,37.85,44110.0,35.6019,35.7151,35.4698,35.7151,44110.0
2018-12-19 12:00:00,37.84,38.06,37.84,38.06,26544.0,35.7057,35.9133,35.7057,35.9133,26544.0
2018-12-19 12:30:00,38.06,38.08,38.0,38.04,36140.0,35.9133,35.9322,35.8567,35.8944,36140.0
2018-12-19 13:00:00,38.04,38.11,37.96,38.1,44806.0,35.8944,35.9605,35.8189,35.951,44806.0
2018-12-19 13:30:00,38.12,38.14,37.96,38.08,43305.0,35.9699,35.9888,35.8189,35.9322,43305.0
2018-12-19 14:00:00,38.09,38.13,37.48,37.88,63341.0,35.9416,35.9793,35.366,35.7434,63341.0
2018-12-19 14:30:00,37.91,38.07,37.48,37.55,112261.0,35.7717,35.9227,35.366,35.4321,112261.0
2018-12-19 15:00:00,37.54,37.55,37.26,37.31,91496.0,35.4226,35.4321,35.1584,35.2056,91496.0
2018-12-19 15:30:00,37.32,37.43,37.18,37.37,240569.0,35.215,35.3188,35.0829,35.2622,240569.0
2018-12-20 09:30:00,37.2,37.43,36.97,37.28,65781.0,35.1018,35.3188,34.8848,35.1773,65781.0
2018-12-20 10:00:00,37.3,37.71,37.21,37.6,30824.0,35.1962,35.583,35.1112,35.4792,30824.0
2018-12-20 10:30:00,37.65,37.66,37.31,37.31,27656.0,35.5264,35.5358,35.2056,35.2056,27656.0
2018-12-20 11:00:00,37.29,37.32,36.98,37.03,34820.0,35.1867,35.215,34.8942,34.9414,34820.0
2018-12-20 11:30:00,37.0,37.02,36.68,36.82,30126.0,34.9131,34.9319,34.6111,34.7432,30126.0
2018-12-20 12:00:00,36.83,37.03,36.74,37.03,48793.0,34.7527,34.9414,34.6677,34.9414,48793.0
2018-12-20 12:30:00,37.0,37.06,36.55,36.77,48631.0,34.9131,34.9697,34.4885,34.696,48631.0
2018-12-20 13:00:00,36.75,36.75,36.61,36.67,33044.0,34.6772,34.6772,34.5451,34.6017,33044.0
2018-12-20 13:30:00,36.65,36.69,36.53,36.53,26691.0,34.5828,34.6206,34.4696,34.4696,26691.0
2018-12-20 14:00:00,36.54,36.64,36.27,36.64,85588.0,34.479,34.5734,34.2243,34.5734,85588.0
2018-12-20 14:30:00,36.61,37.01,36.58,36.75,93549.0,34.5451,34.9225,34.5168,34.6772,93549.0
2018-12-20 15:00:00,36.76,36.82,36.58,36.74,141731.0,34.6866,34.7432,34.5168,34.6677,141731.0
2018-12-20 15:30:00,36.74,36.85,36.58,36.73,215802.0,34.6677,34.7715,34.5168,34.6583,215802.0
2018-12-21 09:30:00,36.9,37.22,36.64,37.12,246372.0,34.8187,35.1207,34.5734,35.0263,246372.0
2018-12-21 10:00:00,37.1,37.4,36.9,37.26,37750.0,35.0074,35.2905,34.8187,35.1584,37750.0
2018-12-21 10:30:00,37.28,37.28,36.91,37.0,100270.0,35.1773,35.1773,34.8282,34.9131,100270.0
2018-12-21 11:00:00,36.96,37.14,36.85,36.96,46332.0,34.8753,35.0452,34.7715,34.8753,46332.0
2018-12-21 11:30:00,36.98,37.03,36.7,36.73,26776.0,34.8942,34.9414,34.63,34.6583,26776.0
2018-12-21 12:00:00,36.73,36.85,36.7,36.82,96675.0,34.6583,34.7715,34.63,34.7432,96675.0
2018-12-21 12:30:00,36.8,37.05,36.7,36.91,61766.0,34.7244,34.9603,34.63,34.8282,61766.0
2018-12-21 13:00:00,36.92,36.96,36.83,36.85,19490.0,34.8376,34.8753,34.7527,34.7715,19490.0
2018-12-21 13:30:00,36.85,36.95,36.63,36.66,19975.0,34.7715,34.8659,34.5639,34.5923,19975.0
2018-12-21 14:00:00,36.63,36.69,36.46,36.53,32421.0,34.5639,34.6206,34.4035,34.4696,32421.0
2018-12-21 14:30:00,36.54,36.62,36.48,36.51,23924.0,34.479,34.5545,34.4224,34.4507,23924.0
2018-12-21 15:00:00,36.52,36.56,36.29,36.34,41076.0,34.4601,34.4979,34.2431,34.2903,41076.0
2018-12-21 15:30:00,36.34,36.63,36.2,36.51,332592.0,34.2903,34.5639,34.1582,34.4507,332592.0
2018-12-24 09:30:00,36.16,36.49,36.08,36.12,49142.0,34.1205,34.4318,34.045,34.0827,49142.0
2018-12-24 10:00:00,36.12,36.13,35.7,36.0,62670.0,34.0827,34.0921,33.6864,33.9695,62670.0
2018-12-24 10:30:00,36.0,36.04,35.79,35.92,98903.0,33.9695,34.0072,33.7713,33.894,98903.0
2018-12-24 11:00:00,35.93,36.11,35.78,36.06,37963.0,33.9034,34.0733,33.7619,34.0261,37963.0
2018-12-24 11:30:00,36.06,36.13,35.84,35.87,30947.0,34.0261,34.0921,33.8185,33.8468,30947.0
2018-12-24 12:00:00,35.86,35.91,35.69,35.82,44034.0,33.8374,33.8846,33.677,33.7996,44034.0
2018-12-24 12:30:00,35.85,36.25,35.61,35.63,204600.0,33.8279,34.2054,33.6015,33.6203,204600.0
2018-12-26 09:30:00,35.85,36.03,35.66,35.9,15180.0,33.8279,33.9978,33.6487,33.8751,15180.0
2018-12-26 10:00:00,35.88,35.88,35.54,35.7,15699.0,33.8562,33.8562,33.5354,33.6864,15699.0
2018-12-26 10:30:00,35.66,35.67,35.31,35.31,14845.0,33.6487,33.6581,33.3184,33.3184,14845.0
2018-12-26 11:00:00,35.31,35.45,34.78,34.92,97763.0,33.3184,33.4505,32.8183,32.9504,97763.0
2018-12-26 11:30:00,34.96,35.06,34.76,34.89,66403.0,32.9881,33.0825,32.7994,32.9221,66403.0
2018-12-26 12:00:00,34.9,35.21,34.87,35.09,55941.0,32.9315,33.224,32.9032,33.1108,55941.0
2018-12-26 12:30:00,35.08,35.2,35.05,35.13,48916.0,33.1014,33.2146,33.0731,33.1485,48916.0
2018-12-26 13:00:00,35.14,35.28,34.95,35.19,120158.0,33.158,33.2901,32.9787,33.2052,120158.0
2018-12-26 13:30:00,35.22,35.49,35.19,35.48,101957.0,33.2335,33.4882,33.2052,33.4788,101957.0
2018-12-26 14:00:00,35.47,35.84,35.44,35.75,55053.0,33.4694,33.8185,33.4411,33.7336,55053.0
2018-12-26 14:30:00,35.76,35.84,35.72,35.82,71471.0,33.743,33.8185,33.7053,33.7996,71471.0
2018-12-26 15:00:00,35.82,36.27,35.73,36.24,96320.0,33.7996,34.2243,33.7147,34.1959,96320.0
2018-12-26 15:30:00,36.22,36.69,36.2,36.63,172355.0,34.1771,34.6206,34.1582,34.5639,172355.0
2018-12-27 09:30:00,36.15,36.57,35.6,35.84,30449.0,34.111,34.5073,33.592,33.8185,30449.0
2018-12-27 10:00:00,35.84,35.9,35.33,35.33,35129.0,33.8185,33.8751,33.3373,33.3373,35129.0
2018-12-27 10:30:00,35.36,35.64,35.32,35.35,30153.0,33.3656,33.6298,33.3278,33.3561,30153.0
2018-12-27 11:00:00,35.36,35.4,35.16,35.4,35445.0,33.3656,33.4033,33.1769,33.4033,35445.0
2018-12-27 11:30:00,35.4,35.56,35.06,35.21,40229.0,33.4033,33.5543,33.0825,33.224,40229.0
2018-12-27 12:00:00,35.21,35.22,34.79,34.82,63668.0,33.224,33.2335,32.8277,32.856,63668.0
2018-12-27 12:30:00,34.82,35.02,34.68,34.98,33004.0,32.856,33.0448,32.7239,33.007,33004.0
2018-12-27 13:00:00,35.0,35.0,34.72,34.73,28495.0,33.0259,33.0259,32.7617,32.7711,28495.0
2018-12-27 13:30:00,34.75,34.79,34.5,34.6,29858.0,32.79,32.8277,32.5541,32.6484,29858.0
2018-12-27 14:00:00,34.56,34.66,34.49,34.61,34665.0,32.6107,32.7051,32.5446,32.6579,34665.0
2018-12-27 14:30:00,34.62,34.87,34.58,34.85,40028.0,32.6673,32.9032,32.6296,32.8843,40028.0
2018-12-27 15:00:00,34.85,35.15,34.69,35.12,60972.0,32.8843,33.1674,32.7334,33.1391,60972.0
2018-12-27 15:30:00,35.13,35.58,35.07,35.58,196842.0,33.1485,33.5732,33.0919,33.5732,196842.0
2018-12-28 09:30:00,35.73,36.23,35.57,35.91,47329.0,33.7147,34.1865,33.5637,33.8846,47329.0
2018-12-28 10:00:00,35.85,35.91,35.24,35.25,58230.0,33.8279,33.8846,33.2523,33.2618,58230.0
2018-12-28 10:30:00,35.25,35.33,35.03,35.09,59847.0,33.2618,33.3373,33.0542,33.1108,59847.0
2018-12-28 11:00:00,35.09,35.18,34.96,35.05,47736.0,33.1108,33.1957,32.9881,33.0731,47736.0
2018-12-28 11:30:00,35.05,35.12,34.9,35.09,44239.0,33.0731,33.1391,32.9315,33.1108,44239.0
2018-12-28 12:00:00,35.09,35.39,35.09,35.21,38046.0,33.1108,33.3939,33.1108,33.224,38046.0
2018-12-28 12:30:00,35.21,35.34,35.15,35.15,33038.0,33.224,33.3467,33.1674,33.1674,33038.0
2018-12-28 13:00:00,35.17,35.29,35.1,35.2,32858.0,33.1863,33.2995,33.1202,33.2146,32858.0
2018-12-28 13:30:00,35.21,35.4,35.15,35.4,33428.0,33.224,33.4033,33.1674,33.4033,33428.0
2018-12-28 14:00:00,35.39,35.78,35.39,35.76,32392.0,33.3939,33.7619,33.3939,33.743,32392.0
2018-12-28 14:30:00,35.76,35.94,35.72,35.78,85457.0,33.743,33.9129,33.7053,33.7619,85457.0
2018-12-28 15:00:00,35.78,35.79,35.35,35.44,137522.0,33.7619,33.7713,33.3561,33.4411,137522.0
2018-12-28 15:30:00,35.42,35.54,35.35,35.48,188701.0,33.4222,33.5354,33.3561,33.4788,188701.0
2018-12-31 09:30:00,35.7,36.11,35.64,35.98,85555.0,33.6864,34.0733,33.6298,33.9506,85555.0
2018-12-31 10:00:00,35.98,36.0,35.47,35.5,44668.0,33.9506,33.9695,33.4694,33.4977,44668.0
2018-12-31 10:30:00,35.52,35.53,34.96,35.04,63979.0,33.5166,33.526,32.9881,33.0636,63979.0
2018-12-31 11:00:00,35.07,35.19,34.87,35.05,46034.0,33.0919,33.2052,32.9032,33.0731,46034.0
2018-12-31 11:30:00,35.01,35.29,34.77,35.24,78704.0,33.0353,33.2995,32.8089,33.2523,78704.0
2018-12-31 12:00:00,35.24,35.4,35.22,35.33,29149.0,33.2523,33.4033,33.2335,33.3373,29149.0
2018-12-31 12:30:00,35.34,35.41,35.25,35.33,27904.0,33.3467,33.4128,33.2618,33.3373,27904.0
2018-12-31 13:00:00,35.35,35.75,35.34,35.75,65979.0,33.3561,33.7336,33.3467,33.7336,65979.0
2018-12-31 13:30:00,35.74,35.81,35.66,35.72,69748.0,33.7241,33.7902,33.6487,33.7053,69748.0
2018-12-31 14:00:00,35.73,35.94,35.65,35.81,48726.0,33.7147,33.9129,33.6392,33.7902,48726.0
2018-12-31 14:30:00,35.79,35.86,35.74,35.77,30999.0,33.7713,33.8374,33.7241,33.7525,30999.0
2018-12-31 15:00:00,35.72,35.81,35.52,35.68,58508.0,33.7053,33.7902,33.5166,33.6675,58508.0
2018-12-31 15:30:00,35.66,35.96,35.66,35.81,183662.0,33.6487,33.9317,33.6487,33.7902,183662.0
2019-01-02 09:30:00,35.45,36.52,35.45,36.34,86282.0,33.4505,34.4601,33.4505,34.2903,86282.0
2019-01-02 10:00:00,36.33,36.52,36.25,36.43,66087.0,34.2809,34.4601,34.2054,34.3752,66087.0
2019-01-02 10:30:00,36.41,36.47,36.21,36.43,44791.0,34.3564,34.413,34.1676,34.3752,44791.0
2019-01-02 11:00:00,36.43,36.71,36.36,36.54,79718.0,34.3752,34.6394,34.3092,34.479,79718.0
2019-01-02 11:30:00,36.52,36.6,36.41,36.44,44825.0,34.4601,34.5356,34.3564,34.3847,44825.0
2019-01-02 12:00:00,36.44,36.44,36.04,36.27,60947.0,34.3847,34.3847,34.0072,34.2243,60947.0
2019-01-02 12:30:00,36.28,36.72,36.25,36.66,57762.0,34.2337,34.6489,34.2054,34.5923,57762.0
2019-01-02 13:00:00,36.67,36.97,36.67,36.94,65274.0,34.6017,34.8848,34.6017,34.8565,65274.0
2019-01-02 13:30:00,36.93,37.01,36.83,36.97,60858.0,34.847,34.9225,34.7527,34.8848,60858.0
2019-01-02 14:00:00,36.98,36.99,36.7,36.94,74112.0,34.8942,34.9036,34.63,34.8565,74112.0
2019-01-02 14:30:00,36.91,36.96,36.73,36.81,75609.0,34.8282,34.8753,34.6583,34.7338,75609.0
2019-01-02 15:00:00,36.81,36.88,36.69,36.74,108114.0,34.7338,34.7998,34.6206,34.6677,108114.0
2019-01-02 15:30:00,36.73,36.94,36.69,36.89,193895.0,34.6583,34.8565,34.6206,34.8093,193895.0
2019-01-03 09:30:00,36.61,37.09,36.61,37.04,13383.0,34.5451,34.998,34.5451,34.9508,13383.0
2019-01-03 10:00:00,37.0,37.04,36.63,37.01,24244.0,34.9131,34.9508,34.5639,34.9225,24244.0
2019-01-03 10:30:00,37.0,37.37,36.99,37.37,40159.0,34.9131,35.2622,34.9036,35.2622,40159.0
2019-01-03 11:00:00,37.4,37.64,37.27,37.63,40717.0,35.2905,35.517,35.1678,35.5075,40717.0
2019-01-03 11:30:00,37.63,37.95,37.59,37.83,61973.0,35.5075,35.8095,35.4698,35.6963,61973.0
2019-01-03 12:00:00,37.83,37.89,37.66,37.85,52413.0,35.6963,35.7529,35.5358,35.7151,52413.0
2019-01-03 12:30:00,37.84,38.0,37.78,38.0,41339.0,35.7057,35.8567,35.6491,35.8567,41339.0
2019-01-03 13:00:00,37.99,38.0,37.77,37.88,107053.0,35.8472,35.8567,35.6396,35.7434,107053.0
2019-01-03 13:30:00,37.87,37.96,37.79,37.82,21594.0,35.734,35.8189,35.6585,35.6868,21594.0
2019-01-03 14:00:00,37.78,37.94,37.73,37.77,29840.0,35.6491,35.8001,35.6019,35.6396,29840.0
2019-01-03 14:30:00,37.78,37.8,37.41,37.58,36170.0,35.6491,35.668,35.3,35.4604,36170.0
2019-01-03 15:00:00,37.59,37.67,37.32,37.37,118989.0,35.4698,35.5453,35.215,35.2622,118989.0
2019-01-03 15:30:00,37.37,37.51,37.13,37.18,209433.0,35.2622,35.3943,35.0357,35.0829,209433.0
2019-01-04 09:30:00,37.6,38.17,37.35,38.07,33590.0,35.4792,36.0171,35.2433,35.9227,33590.0
2019-01-04 10:00:00,38.12,38.28,37.83,38.23,44780.0,35.9699,36.1209,35.6963,36.0737,44780.0
2019-01-04 10:30:00,38.23,38.25,38.03,38.16,57801.0,36.0737,36.0926,35.885,36.0076,57801.0
2019-01-04 11:00:00,38.19,38.39,38.12,38.24,70900.0,36.036,36.2247,35.9699,36.0831,70900.0
2019-01-04 11:30:00,38.22,38.33,38.05,38.28,50818.0,36.0643,36.1681,35.9039,36.1209,50818.0
2019-01-04 12:00:00,38.26,38.42,38.12,38.33,58371.0,36.102,36.253,35.9699,36.1681,58371.0
2019-01-04 12:30:00,38.35,38.62,38.33,38.5,51632.0,36.1869,36.4417,36.1681,36.3285,51632.0
2019-01-04 13:00:00,38.51,38.52,38.28,38.3,52556.0,36.3379,36.3473,36.1209,36.1398,52556.0
2019-01-04 13:30:00,38.32,38.44,38.17,38.37,42077.0,36.1586,36.2719,36.0171,36.2058,42077.0
2019-01-04 14:00:00,38.38,38.39,38.19,38.3,51252.0,36.2152,36.2247,36.036,36.1398,51252.0
2019-01-04 14:30:00,38.31,38.45,38.16,38.16,64112.0,36.1492,36.2813,36.0076,36.0076,64112.0
2019-01-04 15:00:00,38.15,38.29,38.03,38.06,83540.0,35.9982,36.1303,35.885,35.9133,83540.0
2019-01-04 15:30:00,38.05,38.19,38.02,38.1,241637.0,35.9039,36.036,35.8755,35.951,241637.0
2019-01-07 09:30:00,37.91,38.17,37.51,37.67,77426.0,35.7717,36.0171,35.3943,35.5453,77426.0
2019-01-07 10:00:00,37.66,37.95,37.41,37.5,151653.0,35.5358,35.8095,35.3,35.3849,151653.0
2019-01-07 10:30:00,37.55,38.22,37.42,38.16,82206.0,35.4321,36.0643,35.3094,36.0076,82206.0
2019-01-07 11:00:00,38.17,38.84,38.13,38.84,105143.0,36.0171,36.6493,35.9793,36.6493,105143.0
2019-01-07 11:30:00,38.83,38.93,38.67,38.89,41519.0,36.6399,36.7342,36.4889,36.6965,41519.0
2019-01-07 12:00:00,38.89,39.22,38.75,39.22,53579.0,36.6965,37.0079,36.5644,37.0079,53579.0
2019-01-07 12:30:00,39.23,39.28,39.07,39.22,69060.0,37.0173,37.0645,36.8663,37.0079,69060.0
2019-01-07 13:00:00,39.24,39.34,39.19,39.26,39729.0,37.0267,37.1211,36.9796,37.0456,39729.0
2019-01-07 13:30:00,39.25,39.35,39.14,39.23,43442.0,37.0362,37.1305,36.9324,37.0173,43442.0
2019-01-07 14:00:00,39.24,39.28,39.02,39.17,86160.0,37.0267,37.0645,36.8191,36.9607,86160.0
2019-01-07 14:30:00,39.16,39.27,39.05,39.22,125952.0,36.9512,37.055,36.8474,37.0079,125952.0
2019-01-07 15:00:00,39.21,39.41,39.2,39.3,60701.0,36.9984,37.1871,36.989,37.0833,60701.0
2019-01-07 15:30:00,39.32,39.36,39.14,39.21,340741.0,37.1022,37.14,36.9324,36.9984,340741.0
2019-01-08 09:30:00,39.8,40.06,39.67,39.97,44547.0,37.5551,37.8005,37.4325,37.7156,44547.0
2019-01-08 10:00:00,39.94,40.26,39.75,39.87,140274.0,37.6872,37.9892,37.508,37.6212,140274.0
2019-01-08 10:30:00,39.86,39.9,39.51,39.85,59682.0,37.6118,37.6495,37.2815,37.6023,59682.0
2019-01-08 11:00:00,39.84,39.93,39.79,39.83,45046.0,37.5929,37.6778,37.5457,37.5835,45046.0
2019-01-08 11:30:00,39.81,39.95,39.77,39.89,47250.0,37.5646,37.6967,37.5268,37.6401,47250.0
2019-01-08 12:00:00,39.91,39.96,39.84,39.89,42325.0,37.6589,37.7061,37.5929,37.6401,42325.0
2019-01-08 12:30:00,39.9,39.95,39.71,39.77,33896.0,37.6495,37.6967,37.4702,37.5268,33896.0
2019-01-08 13:00:00,39.77,40.04,39.77,39.94,34568.0,37.5268,37.7816,37.5268,37.6872,34568.0
2019-01-08 13:30:00,39.93,40.14,39.92,40.01,63722.0,37.6778,37.876,37.6684,37.7533,63722.0
2019-01-08 14:00:00,40.0,40.28,39.97,40.23,52829.0,37.7439,38.0081,37.7156,37.9609,52829.0
2019-01-08 14:30:00,40.23,40.25,39.99,40.04,146390.0,37.9609,37.9798,37.7344,37.7816,146390.0
2019-01-08 15:00:00,40.02,40.04,39.74,40.02,84221.0,37.7627,37.7816,37.4985,37.7627,84221.0
2019-01-08 15:30:00,40.03,40.14,39.97,40.04,264306.0,37.7722,37.876,37.7156,37.7816,264306.0
2019-01-09 09:30:00,40.28,40.32,40.01,40.32,35116.0,38.0081,38.0458,37.7533,38.0458,35116.0
2019-01-09 10:00:00,40.34,40.39,40.17,40.22,25889.0,38.0647,38.1119,37.9043,37.9515,25889.0
2019-01-09 10:30:00,40.22,40.24,39.68,39.74,39915.0,37.9515,37.9703,37.4419,37.4985,39915.0
2019-01-09 11:00:00,39.76,40.0,39.7,39.82,48997.0,37.5174,37.7439,37.4608,37.574,48997.0
2019-01-09 11:30:00,39.82,39.83,39.55,39.59,26215.0,37.574,37.5835,37.3192,37.357,26215.0
2019-01-09 12:00:00,39.59,39.84,39.59,39.73,28315.0,37.357,37.5929,37.357,37.4891,28315.0
2019-01-09 12:30:00,39.71,39.96,39.71,39.73,51440.0,37.4702,37.7061,37.4702,37.4891,51440.0
2019-01-09 13:00:00,39.73,39.74,39.58,39.74,73439.0,37.4891,37.4985,37.3476,37.4985,73439.0
2019-01-09 13:30:00,39.72,39.77,39.69,39.73,26178.0,37.4797,37.5268,37.4514,37.4891,26178.0
2019-01-09 14:00:00,39.73,39.86,39.68,39.75,36066.0,37.4891,37.6118,37.4419,37.508,36066.0
2019-01-09 14:30:00,39.73,39.8,39.62,39.68,40553.0,37.4891,37.5551,37.3853,37.4419,40553.0
2019-01-09 15:00:00,39.68,39.71,39.55,39.55,46798.0,37.4419,37.4702,37.3192,37.3192,46798.0
2019-01-09 15:30:00,39.55,39.6,39.24,39.27,254258.0,37.3192,37.3664,37.0267,37.055,254258.0
2019-01-10 09:30:00,39.33,39.34,39.04,39.04,16957.0,37.1117,37.1211,36.838,36.838,16957.0
2019-01-10 10:00:00,39.05,39.19,38.96,39.18,27516.0,36.8474,36.9796,36.7625,36.9701,27516.0
2019-01-10 10:30:00,39.18,39.64,38.98,39.64,38111.0,36.9701,37.4042,36.7814,37.4042,38111.0
2019-01-10 11:00:00,39.65,39.83,39.56,39.66,23752.0,37.4136,37.5835,37.3287,37.423,23752.0
2019-01-10 11:30:00,39.67,39.72,39.54,39.56,22492.0,37.4325,37.4797,37.3098,37.3287,22492.0
2019-01-10 12:00:00,39.57,39.67,39.32,39.52,44441.0,37.3381,37.4325,37.1022,37.2909,44441.0
2019-01-10 12:30:00,39.52,39.66,39.41,39.66,61366.0,37.2909,37.423,37.1871,37.423,61366.0
2019-01-10 13:00:00,39.64,39.67,39.3,39.39,89895.0,37.4042,37.4325,37.0833,37.1683,89895.0
2019-01-10 13:30:00,39.39,39.52,39.29,39.48,37687.0,37.1683,37.2909,37.0739,37.2532,37687.0
2019-01-10 14:00:00,39.52,39.54,39.4,39.45,41645.0,37.2909,37.3098,37.1777,37.2249,41645.0
2019-01-10 14:30:00,39.46,39.6,39.44,39.54,52759.0,37.2343,37.3664,37.2155,37.3098,52759.0
2019-01-10 15:00:00,39.55,39.59,39.39,39.44,45156.0,37.3192,37.357,37.1683,37.2155,45156.0
2019-01-10 15:30:00,39.43,39.52,39.27,39.34,307532.0,37.206,37.2909,37.055,37.1211,307532.0
2019-01-11 09:30:00,39.37,39.39,39.05,39.23,20631.0,37.1494,37.1683,36.8474,37.0173,20631.0
2019-01-11 10:00:00,39.27,39.62,39.27,39.53,40372.0,37.055,37.3853,37.055,37.3004,40372.0
2019-01-11 10:30:00,39.56,39.77,39.49,39.76,19573.0,37.3287,37.5268,37.2626,37.5174,19573.0
2019-01-11 11:00:00,39.76,39.81,39.49,39.55,28522.0,37.5174,37.5646,37.2626,37.3192,28522.0
2019-01-11 11:30:00,39.55,39.93,39.5,39.91,28379.0,37.3192,37.6778,37.2721,37.6589,28379.0
2019-01-11 12:00:00,39.9,39.95,39.76,39.88,24315.0,37.6495,37.6967,37.5174,37.6306,24315.0
2019-01-11 12:30:00,39.87,39.94,39.79,39.86,31475.0,37.6212,37.6872,37.5457,37.6118,31475.0
2019-01-11 13:00:00,39.87,40.0,39.87,39.96,33781.0,37.6212,37.7439,37.6212,37.7061,33781.0
2019-01-11 13:30:00,39.96,39.99,39.83,39.87,34080.0,37.7061,37.7344,37.5835,37.6212,34080.0
2019-01-11 14:00:00,39.87,39.88,39.79,39.85,38267.0,37.6212,37.6306,37.5457,37.6023,38267.0
2019-01-11 14:30:00,39.85,39.86,39.63,39.71,30840.0,37.6023,37.6118,37.3947,37.4702,30840.0
2019-01-11 15:00:00,39.71,39.77,39.56,39.57,56268.0,37.4702,37.5268,37.3287,37.3381,56268.0
2019-01-11 15:30:00,39.58,39.68,39.52,39.62,242857.0,37.3476,37.4419,37.2909,37.3853,242857.0
2019-01-14 09:30:00,39.53,39.75,39.31,39.63,48950.0,37.3004,37.508,37.0928,37.3947,48950.0
2019-01-14 10:00:00,39.75,39.84,39.56,39.63,71750.0,37.508,37.5929,37.3287,37.3947,71750.0
2019-01-14 10:30:00,39.6,39.67,39.38,39.42,38480.0,37.3664,37.4325,37.1588,37.1966,38480.0
2019-01-14 11:00:00,39.42,39.5,39.26,39.39,56579.0,37.1966,37.2721,37.0456,37.1683,56579.0
2019-01-14 11:30:00,39.39,39.46,39.33,39.4,64190.0,37.1683,37.2343,37.1117,37.1777,64190.0
2019-01-14 12:00:00,39.4,39.61,39.36,39.5,50215.0,37.1777,37.3759,37.14,37.2721,50215.0
2019-01-14 12:30:00,39.52,39.65,39.5,39.63,38131.0,37.2909,37.4136,37.2721,37.3947,38131.0
2019-01-14 13:00:00,39.63,39.86,39.61,39.84,48920.0,37.3947,37.6118,37.3759,37.5929,48920.0
2019-01-14 13:30:00,39.83,39.96,39.78,39.88,38450.0,37.5835,37.7061,37.5363,37.6306,38450.0
2019-01-14 14:00:00,39.89,40.06,39.8,39.95,91049.0,37.6401,37.8005,37.5551,37.6967,91049.0
2019-01-14 14:30:00,39.94,39.94,39.84,39.89,34093.0,37.6872,37.6872,37.5929,37.6401,34093.0
2019-01-14 15:00:00,39.9,39.98,39.84,39.96,61632.0,37.6495,37.725,37.5929,37.7061,61632.0
2019-01-14 15:30:00,39.96,40.03,39.79,39.84,218898.0,37.7061,37.7722,37.5457,37.5929,218898.0
2019-01-15 09:30:00,40.03,40.39,39.77,39.82,100329.0,37.7722,38.1119,37.5268,37.574,100329.0
2019-01-15 10:00:00,39.81,39.94,39.53,39.63,38186.0,37.5646,37.6872,37.3004,37.3947,38186.0
2019-01-15 10:30:00,39.63,39.95,39.58,39.95,30042.0,37.3947,37.6967,37.3476,37.6967,30042.0
2019-01-15 11:00:00,39.95,39.98,39.84,39.97,48908.0,37.6967,37.725,37.5929,37.7156,48908.0
2019-01-15 11:30:00,39.96,40.01,39.81,39.97,38592.0,37.7061,37.7533,37.5646,37.7156,38592.0
2019-01-15 12:00:00,39.98,40.04,39.93,40.03,44400.0,37.725,37.7816,37.6778,37.7722,44400.0
2019-01-15 12:30:00,40.04,40.05,39.94,39.98,53538.0,37.7816,37.791,37.6872,37.725,53538.0
2019-01-15 13:00:00,40.0,40.13,40.0,40.07,18280.0,37.7439,37.8665,37.7439,37.8099,18280.0
2019-01-15 13:30:00,40.06,40.13,40.04,40.1,33310.0,37.8005,37.8665,37.7816,37.8382,33310.0
2019-01-15 14:00:00,40.1,40.1,39.8,39.8,126154.0,37.8382,37.8382,37.5551,37.5551,126154.0
2019-01-15 14:30:00,39.78,39.97,39.75,39.86,64241.0,37.5363,37.7156,37.508,37.6118,64241.0
2019-01-15 15:00:00,39.87,39.95,39.85,39.91,36058.0,37.6212,37.6967,37.6023,37.6589,36058.0
2019-01-15 15:30:00,39.91,39.97,39.88,39.92,100838.0,37.6589,37.7156,37.6306,37.6684,100838.0
2019-01-16 09:30:00,39.98,40.04,39.71,40.03,117808.0,37.725,37.7816,37.4702,37.7722,117808.0
2019-01-16 10:00:00,40.03,40.05,39.91,39.98,27907.0,37.7722,37.791,37.6589,37.725,27907.0
2019-01-16 10:30:00,40.02,40.07,39.97,40.05,65478.0,37.7627,37.8099,37.7156,37.791,65478.0
2019-01-16 11:00:00,40.07,40.07,39.86,39.92,109559.0,37.8099,37.8099,37.6118,37.6684,109559.0
2019-01-16 11:30:00,39.91,40.08,39.91,39.98,57877.0,37.6589,37.8194,37.6589,37.725,57877.0
2019-01-16 12:00:00,39.98,40.04,39.92,40.04,33715.0,37.725,37.7816,37.6684,37.7816,33715.0
2019-01-16 12:30:00,40.04,40.2,39.98,40.07,123843.0,37.7816,37.9326,37.725,37.8099,123843.0
2019-01-16 13:00:00,40.08,40.12,39.99,40.09,51201.0,37.8194,37.8571,37.7344,37.8288,51201.0
2019-01-16 13:30:00,40.07,40.11,40.03,40.1,38370.0,37.8099,37.8477,37.7722,37.8382,38370.0
2019-01-16 14:00:00,40.1,40.11,40.04,40.05,57395.0,37.8382,37.8477,37.7816,37.791,57395.0
2019-01-16 14:30:00,40.04,40.04,39.98,40.0,35811.0,37.7816,37.7816,37.725,37.7439,35811.0
2019-01-16 15:00:00,40.0,40.08,39.91,40.0,50088.0,37.7439,37.8194,37.6589,37.7439,50088.0
2019-01-16 15:30:00,40.0,40.0,39.92,39.95,194240.0,37.7439,37.7439,37.6684,37.6967,194240.0
2019-01-17 09:30:00,40.01,40.33,39.75,40.08,156102.0,37.7533,38.0553,37.508,37.8194,156102.0
2019-01-17 10:00:00,40.08,40.14,39.96,40.02,61129.0,37.8194,37.876,37.7061,37.7627,61129.0
2019-01-17 10:30:00,39.99,40.25,39.96,40.1,147480.0,37.7344,37.9798,37.7061,37.8382,147480.0
2019-01-17 11:00:00,40.1,40.25,40.04,40.15,93698.0,37.8382,37.9798,37.7816,37.8854,93698.0
2019-01-17 11:30:00,40.15,40.15,40.0,40.09,71634.0,37.8854,37.8854,37.7439,37.8288,71634.0
2019-01-17 12:00:00,40.1,40.25,40.08,40.24,96589.0,37.8382,37.9798,37.8194,37.9703,96589.0
2019-01-17 12:30:00,40.23,40.24,40.12,40.12,32738.0,37.9609,37.9703,37.8571,37.8571,32738.0
2019-01-17 13:00:00,40.12,40.15,40.04,40.13,64613.0,37.8571,37.8854,37.7816,37.8665,64613.0
2019-01-17 13:30:00,40.12,40.26,40.04,40.25,58143.0,37.8571,37.9892,37.7816,37.9798,58143.0
2019-01-17 14:00:00,40.25,40.46,40.2,40.28,70878.0,37.9798,38.1779,37.9326,38.0081,70878.0
2019-01-17 14:30:00,40.28,40.4,40.22,40.24,95380.0,38.0081,38.1213,37.9515,37.9703,95380.0
2019-01-17 15:00:00,40.23,40.28,40.08,40.28,84004.0,37.9609,38.0081,37.8194,38.0081,84004.0
2019-01-17 15:30:00,40.27,40.33,40.18,40.32,217874.0,37.9986,38.0553,37.9137,38.0458,217874.0
2019-01-18 09:30:00,40.38,40.69,40.03,40.15,74268.0,38.1024,38.3949,37.7722,37.8854,74268.0
2019-01-18 10:00:00,40.17,40.45,39.9,40.43,117228.0,37.9043,38.1685,37.6495,38.1496,117228.0
2019-01-18 10:30:00,40.43,40.69,40.33,40.62,60959.0,38.1496,38.3949,38.0553,38.3289,60959.0
2019-01-18 11:00:00,40.64,40.85,40.64,40.72,74594.0,38.3478,38.5459,38.3478,38.4233,74594.0
2019-01-18 11:30:00,40.75,40.97,40.68,40.73,53290.0,38.4516,38.6592,38.3855,38.4327,53290.0
2019-01-18 12:00:00,40.76,40.92,40.71,40.91,36072.0,38.461,38.612,38.4138,38.6025,36072.0
2019-01-18 12:30:00,40.91,41.02,40.88,40.94,29066.0,38.6025,38.7063,38.5742,38.6308,29066.0
2019-01-18 13:00:00,40.94,41.0,40.73,40.73,50867.0,38.6308,38.6875,38.4327,38.4327,50867.0
2019-01-18 13:30:00,40.74,40.98,40.74,40.96,43219.0,38.4421,38.6686,38.4421,38.6497,43219.0
2019-01-18 14:00:00,40.95,40.98,40.82,40.89,35253.0,38.6403,38.6686,38.5176,38.5837,35253.0
2019-01-18 14:30:00,40.88,40.95,40.86,40.9,57916.0,38.5742,38.6403,38.5554,38.5931,57916.0
2019-01-18 15:00:00,40.9,40.9,40.74,40.8,99596.0,38.5931,38.5931,38.4421,38.4987,99596.0
2019-01-18 15:30:00,40.8,40.93,40.72,40.91,219263.0,38.4987,38.6214,38.4233,38.6025,219263.0
2019-01-22 09:30:00,40.83,40.91,40.18,40.54,39433.0,38.5271,38.6025,37.9137,38.2534,39433.0
2019-01-22 10:00:00,40.53,40.58,40.09,40.22,53730.0,38.244,38.2912,37.8288,37.9515,53730.0
2019-01-22 10:30:00,40.24,40.24,39.87,39.97,39092.0,37.9703,37.9703,37.6212,37.7156,39092.0
2019-01-22 11:00:00,39.96,40.09,39.87,39.88,50660.0,37.7061,37.8288,37.6212,37.6306,50660.0
2019-01-22 11:30:00,39.88,40.0,39.7,39.72,37309.0,37.6306,37.7439,37.4608,37.4797,37309.0
2019-01-22 12:00:00,39.67,39.71,39.45,39.46,48445.0,37.4325,37.4702,37.2249,37.2343,48445.0
2019-01-22 12:30:00,39.46,39.7,39.42,39.65,70292.0,37.2343,37.4608,37.1966,37.4136,70292.0
2019-01-22 13:00:00,39.63,39.63,39.31,39.35,42723.0,37.3947,37.3947,37.0928,37.1305,42723.0
2019-01-22 13:30:00,39.33,39.76,39.32,39.65,44946.0,37.1117,37.5174,37.1022,37.4136,44946.0
2019-01-22 14:00:00,39.64,39.71,39.55,39.57,44051.0,37.4042,37.4702,37.3192,37.3381,44051.0
2019-01-22 14:30:00,39.56,39.56,39.33,39.38,81042.0,37.3287,37.3287,37.1117,37.1588,81042.0
2019-01-22 15:00:00,39.39,39.56,39.24,39.55,52514.0,37.1683,37.3287,37.0267,37.3192,52514.0
2019-01-22 15:30:00,39.55,39.6,39.4,39.56,137708.0,37.3192,37.3664,37.1777,37.3287,137708.0
2019-01-23 09:30:00,39.89,40.28,39.85,39.98,105394.0,37.6401,38.0081,37.6023,37.725,105394.0
2019-01-23 10:00:00,39.98,40.05,39.56,39.65,44145.0,37.725,37.791,37.3287,37.4136,44145.0
2019-01-23 10:30:00,39.61,39.71,39.45,39.45,53624.0,37.3759,37.4702,37.2249,37.2249,53624.0
2019-01-23 11:00:00,39.46,39.6,39.4,39.49,66727.0,37.2343,37.3664,37.1777,37.2626,66727.0
2019-01-23 11:30:00,39.5,39.55,39.29,39.32,32516.0,37.2721,37.3192,37.0739,37.1022,32516.0
2019-01-23 12:00:00,39.31,39.51,39.31,39.46,28792.0,37.0928,37.2815,37.0928,37.2343,28792.0
2019-01-23 12:30:00,39.43,39.57,39.41,39.54,22190.0,37.206,37.3381,37.1871,37.3098,22190.0
2019-01-23 13:00:00,39.53,39.68,39.45,39.58,22096.0,37.3004,37.4419,37.2249,37.3476,22096.0
2019-01-23 13:30:00,39.59,39.72,39.59,39.63,19203.0,37.357,37.4797,37.357,37.3947,19203.0
2019-01-23 14:00:00,39.67,39.84,39.65,39.84,33371.0,37.4325,37.5929,37.4136,37.5929,33371.0
2019-01-23 14:30:00,39.82,39.82,39.62,39.7,33852.0,37.574,37.574,37.3853,37.4608,33852.0
2019-01-23 15:00:00,39.71,39.82,39.66,39.8,46677.0,37.4702,37.574,37.423,37.5551,46677.0
2019-01-23 15:30:00,39.8,39.96,39.72,39.94,155579.0,37.5551,37.7061,37.4797,37.6872,155579.0
2019-01-24 09:30:00,39.93,40.24,39.87,40.01,62185.0,37.6778,37.9703,37.6212,37.7533,62185.0
2019-01-24 10:00:00,40.01,40.06,39.93,39.99,38071.0,37.7533,37.8005,37.6778,37.7344,38071.0
2019-01-24 10:30:00,39.98,40.09,39.92,40.05,51297.0,37.725,37.8288,37.6684,37.791,51297.0
2019-01-24 11:00:00,40.04,40.14,39.96,40.0,39734.0,37.7816,37.876,37.7061,37.7439,39734.0
2019-01-24 11:30:00,40.03,40.06,39.96,40.01,60936.0,37.7722,37.8005,37.7061,37.7533,60936.0
2019-01-24 12:00:00,40.02,40.16,39.98,40.0,17508.0,37.7627,37.8948,37.725,37.7439,17508.0
2019-01-24 12:30:00,40.0,40.08,39.9,39.97,27060.0,37.7439,37.8194,37.6495,37.7156,27060.0
2019-01-24 13:00:00,39.97,40.01,39.93,39.99,25291.0,37.7156,37.7533,37.6778,37.7344,25291.0
2019-01-24 13:30:00,40.0,40.04,39.96,39.98,52715.0,37.7439,37.7816,37.7061,37.725,52715.0
2019-01-24 14:00:00,39.97,40.04,39.93,40.0,59457.0,37.7156,37.7816,37.6778,37.7439,59457.0
2019-01-24 14:30:00,39.99,40.17,39.97,40.05,60295.0,37.7344,37.9043,37.7156,37.791,60295.0
2019-01-24 15:00:00,40.03,40.04,39.95,39.97,62158.0,37.7722,37.7816,37.6967,37.7156,62158.0
2019-01-24 15:30:00,39.97,40.03,39.93,39.95,208565.0,37.7156,37.7722,37.6778,37.6967,208565.0
2019-01-25 09:30:00,40.12,40.12,39.68,39.77,56582.0,37.8571,37.8571,37.4419,37.5268,56582.0
2019-01-25 10:00:00,39.78,40.04,39.73,39.9,53770.0,37.5363,37.7816,37.4891,37.6495,53770.0
2019-01-25 10:30:00,39.9,39.92,39.58,39.65,123363.0,37.6495,37.6684,37.3476,37.4136,123363.0
2019-01-25 11:00:00,39.67,39.68,39.44,39.47,41173.0,37.4325,37.4419,37.2155,37.2438,41173.0
2019-01-25 11:30:00,39.46,39.75,39.42,39.73,93756.0,37.2343,37.508,37.1966,37.4891,93756.0
2019-01-25 12:00:00,39.73,39.84,39.72,39.84,39316.0,37.4891,37.5929,37.4797,37.5929,39316.0
2019-01-25 12:30:00,39.84,39.85,39.7,39.79,53740.0,37.5929,37.6023,37.4608,37.5457,53740.0
2019-01-25 13:00:00,39.8,39.86,39.73,39.83,39245.0,37.5551,37.6118,37.4891,37.5835,39245.0
2019-01-25 13:30:00,39.82,39.87,39.72,39.85,53802.0,37.574,37.6212,37.4797,37.6023,53802.0
2019-01-25 14:00:00,39.84,39.96,39.8,39.82,60823.0,37.5929,37.7061,37.5551,37.574,60823.0
2019-01-25 14:30:00,39.82,39.96,39.8,39.93,33125.0,37.574,37.7061,37.5551,37.6778,33125.0
2019-01-25 15:00:00,39.93,39.98,39.8,39.8,49502.0,37.6778,37.725,37.5551,37.5551,49502.0
2019-01-25 15:30:00,39.8,39.95,39.73,39.92,147006.0,37.5551,37.6967,37.4891,37.6684,147006.0
2019-01-28 09:30:00,39.73,40.0,39.65,39.95,58739.0,37.4891,37.7439,37.4136,37.6967,58739.0
2019-01-28 10:00:00,39.97,40.09,39.91,40.09,68375.0,37.7156,37.8288,37.6589,37.8288,68375.0
2019-01-28 10:30:00,40.09,40.14,39.98,39.98,87737.0,37.8288,37.876,37.725,37.725,87737.0
2019-01-28 11:00:00,39.96,40.08,39.96,40.03,76762.0,37.7061,37.8194,37.7061,37.7722,76762.0
2019-01-28 11:30:00,40.02,40.04,39.72,39.73,56344.0,37.7627,37.7816,37.4797,37.4891,56344.0
2019-01-28 12:00:00,39.7,39.93,39.62,39.92,129927.0,37.4608,37.6778,37.3853,37.6684,129927.0
2019-01-28 12:30:00,39.93,40.0,39.9,39.96,41814.0,37.6778,37.7439,37.6495,37.7061,41814.0
2019-01-28 13:00:00,39.95,40.19,39.94,40.19,36563.0,37.6967,37.9231,37.6872,37.9231,36563.0
2019-01-28 13:30:00,40.18,40.33,40.09,40.28,42217.0,37.9137,38.0553,37.8288,38.0081,42217.0
2019-01-28 14:00:00,40.28,40.3,40.03,40.05,37984.0,38.0081,38.0269,37.7722,37.791,37984.0
2019-01-28 14:30:00,40.06,40.2,40.05,40.16,48307.0,37.8005,37.9326,37.791,37.8948,48307.0
2019-01-28 15:00:00,40.16,40.17,40.04,40.05,46153.0,37.8948,37.9043,37.7816,37.791,46153.0
2019-01-28 15:30:00,40.04,40.1,39.97,40.09,219046.0,37.7816,37.8382,37.7156,37.8288,219046.0
2019-01-29 09:30:00,40.12,40.47,40.12,40.45,42212.0,37.8571,38.1874,37.8571,38.1685,42212.0
2019-01-29 10:00:00,40.45,40.5,40.37,40.46,60826.0,38.1685,38.2157,38.093,38.1779,60826.0
2019-01-29 10:30:00,40.45,40.49,40.35,40.42,58374.0,38.1685,38.2062,38.0741,38.1402,58374.0
2019-01-29 11:00:00,40.43,40.45,40.33,40.41,41384.0,38.1496,38.1685,38.0553,38.1307,41384.0
2019-01-29 11:30:00,40.42,40.75,40.4,40.64,71924.0,38.1402,38.4516,38.1213,38.3478,71924.0
2019-01-29 12:00:00,40.65,40.71,40.58,40.59,51872.0,38.3572,38.4138,38.2912,38.3006,51872.0
2019-01-29 12:30:00,40.59,40.63,40.36,40.37,37245.0,38.3006,38.3383,38.0836,38.093,37245.0
2019-01-29 13:00:00,40.37,40.49,40.31,40.48,34488.0,38.093,38.2062,38.0364,38.1968,34488.0
2019-01-29 13:30:00,40.48,40.49,40.36,40.43,34165.0,38.1968,38.2062,38.0836,38.1496,34165.0
2019-01-29 14:00:00,40.43,40.52,40.42,40.5,36373.0,38.1496,38.2345,38.1402,38.2157,36373.0
2019-01-29 14:30:00,40.51,40.53,40.38,40.45,45526.0,38.2251,38.244,38.1024,38.1685,45526.0
2019-01-29 15:00:00,40.43,40.47,40.26,40.34,66453.0,38.1496,38.1874,37.9892,38.0647,66453.0
2019-01-29 15:30:00,40.35,40.46,40.31,40.34,145005.0,38.0741,38.1779,38.0364,38.0647,145005.0
2019-01-30 09:30:00,40.69,40.69,39.82,40.01,56849.0,38.3949,38.3949,37.574,37.7533,56849.0
2019-01-30 10:00:00,40.0,40.14,39.91,40.14,39538.0,37.7439,37.876,37.6589,37.876,39538.0
2019-01-30 10:30:00,40.14,40.36,40.11,40.29,38687.0,37.876,38.0836,37.8477,38.0175,38687.0
2019-01-30 11:00:00,40.26,40.38,40.25,40.25,24887.0,37.9892,38.1024,37.9798,37.9798,24887.0
2019-01-30 11:30:00,40.25,40.27,40.11,40.17,18576.0,37.9798,37.9986,37.8477,37.9043,18576.0
2019-01-30 12:00:00,40.18,40.27,40.15,40.15,24669.0,37.9137,37.9986,37.8854,37.8854,24669.0
2019-01-30 12:30:00,40.14,40.14,39.96,39.99,26003.0,37.876,37.876,37.7061,37.7344,26003.0
2019-01-30 13:00:00,39.98,40.13,39.95,40.09,25894.0,37.725,37.8665,37.6967,37.8288,25894.0
2019-01-30 13:30:00,40.09,40.15,40.04,40.05,24664.0,37.8288,37.8854,37.7816,37.791,24664.0
2019-01-30 14:00:00,40.03,40.36,40.02,40.3,20670.0,37.7722,38.0836,37.7627,38.0269,20670.0
2019-01-30 14:30:00,40.27,40.4,40.25,40.4,37021.0,37.9986,38.1213,37.9798,38.1213,37021.0
2019-01-30 15:00:00,40.39,40.4,40.16,40.18,34475.0,38.1119,38.1213,37.8948,37.9137,34475.0
2019-01-30 15:30:00,40.17,40.19,40.06,40.18,107286.0,37.9043,37.9231,37.8005,37.9137,107286.0
2019-01-31 09:30:00,40.21,40.5,40.16,40.5,22022.0,37.942,38.2157,37.8948,38.2157,22022.0
2019-01-31 10:00:00,40.5,40.52,40.34,40.48,19101.0,38.2157,38.2345,38.0647,38.1968,19101.0
2019-01-31 10:30:00,40.47,40.5,40.36,40.39,31701.0,38.1874,38.2157,38.0836,38.1119,31701.0
2019-01-31 11:00:00,40.4,40.5,40.34,40.5,46575.0,38.1213,38.2157,38.0647,38.2157,46575.0
2019-01-31 11:30:00,40.45,40.48,40.35,40.41,83624.0,38.1685,38.1968,38.0741,38.1307,83624.0
2019-01-31 12:00:00,40.41,40.5,40.4,40.46,23024.0,38.1307,38.2157,38.1213,38.1779,23024.0
2019-01-31 12:30:00,40.46,40.5,40.41,40.47,33145.0,38.1779,38.2157,38.1307,38.1874,33145.0
2019-01-31 13:00:00,40.46,40.5,40.44,40.45,33941.0,38.1779,38.2157,38.159,38.1685,33941.0
2019-01-31 13:30:00,40.46,40.51,40.4,40.48,29903.0,38.1779,38.2251,38.1213,38.1968,29903.0
2019-01-31 14:00:00,40.48,40.51,40.45,40.48,37320.0,38.1968,38.2251,38.1685,38.1968,37320.0
2019-01-31 14:30:00,40.48,40.51,40.44,40.5,30412.0,38.1968,38.2251,38.159,38.2157,30412.0
2019-01-31 15:00:00,40.49,40.5,40.36,40.48,37899.0,38.2062,38.2157,38.0836,38.1968,37899.0
2019-01-31 15:30:00,40.48,40.93,40.48,40.92,289952.0,38.1968,38.6214,38.1968,38.612,289952.0
2019-02-01 09:30:00,40.68,40.68,39.96,39.99,87151.0,38.3855,38.3855,37.7061,37.7344,87151.0
2019-02-01 10:00:00,40.0,40.18,39.85,39.87,65926.0,37.7439,37.9137,37.6023,37.6212,65926.0
2019-02-01 10:30:00,39.88,40.0,39.66,39.66,37073.0,37.6306,37.7439,37.423,37.423,37073.0
2019-02-01 11:00:00,39.66,39.74,39.19,39.19,63882.0,37.423,37.4985,36.9796,36.9796,63882.0
2019-02-01 11:30:00,39.18,39.45,39.12,39.3,57869.0,36.9701,37.2249,36.9135,37.0833,57869.0
2019-02-01 12:00:00,39.3,39.33,39.2,39.26,35469.0,37.0833,37.1117,36.989,37.0456,35469.0
2019-02-01 12:30:00,39.24,39.26,39.09,39.24,37206.0,37.0267,37.0456,36.8852,37.0267,37206.0
2019-02-01 13:00:00,39.24,39.38,39.19,39.33,48926.0,37.0267,37.1588,36.9796,37.1117,48926.0
2019-02-01 13:30:00,39.34,39.51,39.28,39.49,42333.0,37.1211,37.2815,37.0645,37.2626,42333.0
2019-02-01 14:00:00,39.51,39.58,39.37,39.38,32887.0,37.2815,37.3476,37.1494,37.1588,32887.0
2019-02-01 14:30:00,39.38,39.47,39.22,39.23,53897.0,37.1588,37.2438,37.0079,37.0173,53897.0
2019-02-01 15:00:00,39.21,39.24,39.11,39.19,72939.0,36.9984,37.0267,36.9041,36.9796,72939.0
2019-02-01 15:30:00,39.18,39.22,39.05,39.19,217496.0,36.9701,37.0079,36.8474,36.9796,217496.0
2019-02-04 09:30:00,39.0,39.04,38.69,38.78,40700.0,36.8003,36.838,36.5078,36.5927,40700.0
2019-02-04 10:00:00,38.77,39.12,38.66,39.08,42285.0,36.5832,36.9135,36.4794,36.8758,42285.0
2019-02-04 10:30:00,39.08,39.32,39.07,39.29,66943.0,36.8758,37.1022,36.8663,37.0739,66943.0
2019-02-04 11:00:00,39.27,39.27,38.94,38.98,39574.0,37.055,37.055,36.7437,36.7814,39574.0
2019-02-04 11:30:00,38.98,39.27,38.92,39.25,26520.0,36.7814,37.055,36.7248,37.0362,26520.0
2019-02-04 12:00:00,39.25,39.48,39.24,39.31,33725.0,37.0362,37.2532,37.0267,37.0928,33725.0
2019-02-04 12:30:00,39.33,39.55,39.32,39.36,27279.0,37.1117,37.3192,37.1022,37.14,27279.0
2019-02-04 13:00:00,39.36,39.37,39.19,39.23,47361.0,37.14,37.1494,36.9796,37.0173,47361.0
2019-02-04 13:30:00,39.23,39.4,39.23,39.32,37509.0,37.0173,37.1777,37.0173,37.1022,37509.0
2019-02-04 14:00:00,39.32,39.38,39.18,39.18,42290.0,37.1022,37.1588,36.9701,36.9701,42290.0
2019-02-04 14:30:00,39.2,39.35,39.16,39.25,38332.0,36.989,37.1305,36.9512,37.0362,38332.0
2019-02-04 15:00:00,39.26,39.35,39.23,39.24,50142.0,37.0456,37.1305,37.0173,37.0267,50142.0
2019-02-04 15:30:00,39.24,39.44,39.18,39.42,177676.0,37.0267,37.2155,36.9701,37.1966,177676.0
2019-02-05 09:30:00,39.52,39.79,39.47,39.65,26907.0,37.2909,37.5457,37.2438,37.4136,26907.0
2019-02-05 10:00:00,39.6,39.87,39.57,39.82,36579.0,37.3664,37.6212,37.3381,37.574,36579.0
2019-02-05 10:30:00,39.83,39.98,39.81,39.9,35282.0,37.5835,37.725,37.5646,37.6495,35282.0
2019-02-05 11:00:00,39.9,39.94,39.56,39.65,55227.0,37.6495,37.6872,37.3287,37.4136,55227.0
2019-02-05 11:30:00,39.65,39.73,39.63,39.65,64774.0,37.4136,37.4891,37.3947,37.4136,64774.0
2019-02-05 12:00:00,39.64,39.73,39.49,39.73,54528.0,37.4042,37.4891,37.2626,37.4891,54528.0
2019-02-05 12:30:00,39.73,39.76,39.61,39.64,25990.0,37.4891,37.5174,37.3759,37.4042,25990.0
2019-02-05 13:00:00,39.64,39.7,39.6,39.67,38291.0,37.4042,37.4608,37.3664,37.4325,38291.0
2019-02-05 13:30:00,39.68,39.72,39.63,39.68,18664.0,37.4419,37.4797,37.3947,37.4419,18664.0
2019-02-05 14:00:00,39.68,39.81,39.68,39.79,26990.0,37.4419,37.5646,37.4419,37.5457,26990.0
2019-02-05 14:30:00,39.78,39.95,39.77,39.87,37195.0,37.5363,37.6967,37.5268,37.6212,37195.0
2019-02-05 15:00:00,39.86,39.94,39.84,39.88,44576.0,37.6118,37.6872,37.5929,37.6306,44576.0
2019-02-05 15:30:00,39.87,39.88,39.69,39.8,153266.0,37.6212,37.6306,37.4514,37.5551,153266.0
2019-02-06 09:30:00,39.81,39.92,39.39,39.54,23098.0,37.5646,37.6684,37.1683,37.3098,23098.0
2019-02-06 10:00:00,39.51,39.63,39.47,39.53,16559.0,37.2815,37.3947,37.2438,37.3004,16559.0
2019-02-06 10:30:00,39.55,39.58,39.37,39.44,42338.0,37.3192,37.3476,37.1494,37.2155,42338.0
2019-02-06 11:00:00,39.45,39.48,39.23,39.37,44814.0,37.2249,37.2532,37.0173,37.1494,44814.0
2019-02-06 11:30:00,39.39,39.43,39.31,39.38,19822.0,37.1683,37.206,37.0928,37.1588,19822.0
2019-02-06 12:00:00,39.38,39.4,39.27,39.29,29347.0,37.1588,37.1777,37.055,37.0739,29347.0
2019-02-06 12:30:00,39.29,39.32,39.23,39.31,20766.0,37.0739,37.1022,37.0173,37.0928,20766.0
2019-02-06 13:00:00,39.3,39.32,39.21,39.21,21069.0,37.0833,37.1022,36.9984,36.9984,21069.0
2019-02-06 13:30:00,39.21,39.25,39.18,39.2,21456.0,36.9984,37.0362,36.9701,36.989,21456.0
2019-02-06 14:00:00,39.2,39.21,39.06,39.08,38366.0,36.989,36.9984,36.8569,36.8758,38366.0
2019-02-06 14:30:00,39.08,39.1,38.92,38.95,40953.0,36.8758,36.8946,36.7248,36.7531,40953.0
2019-02-06 15:00:00,38.95,39.01,38.87,38.89,56933.0,36.7531,36.8097,36.6776,36.6965,56933.0
2019-02-06 15:30:00,38.9,38.96,38.79,38.83,154104.0,36.7059,36.7625,36.6021,36.6399,154104.0
2019-02-07 09:30:00,38.69,38.8,38.33,38.62,20853.0,36.5078,36.6115,36.1681,36.4417,20853.0
2019-02-07 10:00:00,38.62,38.71,38.45,38.68,26254.0,36.4417,36.5266,36.2813,36.4983,26254.0
2019-02-07 10:30:00,38.7,38.82,38.28,38.34,316221.0,36.5172,36.6304,36.1209,36.1775,316221.0
2019-02-07 11:00:00,38.35,38.37,38.15,38.24,50262.0,36.1869,36.2058,35.9982,36.0831,50262.0
2019-02-07 11:30:00,38.25,38.27,38.05,38.06,47024.0,36.0926,36.1114,35.9039,35.9133,47024.0
2019-02-07 12:00:00,38.07,38.13,38.01,38.09,42290.0,35.9227,35.9793,35.8661,35.9416,42290.0
2019-02-07 12:30:00,38.09,38.16,38.06,38.16,49277.0,35.9416,36.0076,35.9133,36.0076,49277.0
2019-02-07 13:00:00,38.17,38.43,38.17,38.34,42244.0,36.0171,36.2624,36.0171,36.1775,42244.0
2019-02-07 13:30:00,38.35,38.5,38.32,38.41,53348.0,36.1869,36.3285,36.1586,36.2435,53348.0
2019-02-07 14:00:00,38.39,38.47,38.29,38.47,44926.0,36.2247,36.3002,36.1303,36.3002,44926.0
2019-02-07 14:30:00,38.48,38.54,38.44,38.48,60077.0,36.3096,36.3662,36.2719,36.3096,60077.0
2019-02-07 15:00:00,38.48,38.52,38.35,38.41,89834.0,36.3096,36.3473,36.1869,36.2435,89834.0
2019-02-07 15:30:00,38.41,38.5,38.34,38.5,290781.0,36.2435,36.3285,36.1775,36.3285,290781.0
2019-02-08 09:30:00,38.29,38.72,38.29,38.55,15093.0,36.1303,36.5361,36.1303,36.3757,15093.0
2019-02-08 10:00:00,38.55,38.61,38.24,38.32,87734.0,36.3757,36.4323,36.0831,36.1586,87734.0
2019-02-08 10:30:00,38.29,38.64,38.29,38.52,116670.0,36.1303,36.4606,36.1303,36.3473,116670.0
2019-02-08 11:00:00,38.54,38.79,38.39,38.74,159323.0,36.3662,36.6021,36.2247,36.5549,159323.0
2019-02-08 11:30:00,38.71,38.71,38.51,38.63,30269.0,36.5266,36.5266,36.3379,36.4511,30269.0
2019-02-08 12:00:00,38.63,38.64,38.52,38.52,22195.0,36.4511,36.4606,36.3473,36.3473,22195.0
2019-02-08 12:30:00,38.51,38.6,38.5,38.56,20001.0,36.3379,36.4228,36.3285,36.3851,20001.0
2019-02-08 13:00:00,38.57,38.81,38.55,38.73,85648.0,36.3945,36.621,36.3757,36.5455,85648.0
2019-02-08 13:30:00,38.72,38.84,38.72,38.79,19560.0,36.5361,36.6493,36.5361,36.6021,19560.0
2019-02-08 14:00:00,38.78,38.87,38.77,38.86,18170.0,36.5927,36.6776,36.5832,36.6682,18170.0
2019-02-08 14:30:00,38.86,38.91,38.66,38.66,35762.0,36.6682,36.7153,36.4794,36.4794,35762.0
2019-02-08 15:00:00,38.68,38.76,38.57,38.59,85124.0,36.4983,36.5738,36.3945,36.4134,85124.0
2019-02-08 15:30:00,38.59,38.63,38.5,38.6,188714.0,36.4134,36.4511,36.3285,36.4228,188714.0
2019-02-11 09:30:00,38.5,38.56,37.28,37.37,103256.0,36.3285,36.3851,35.1773,35.2622,103256.0
2019-02-11 10:00:00,37.4,37.44,37.19,37.24,64420.0,35.2905,35.3283,35.0924,35.1395,64420.0
2019-02-11 10:30:00,37.22,37.37,36.97,36.98,247424.0,35.1207,35.2622,34.8848,34.8942,247424.0
2019-02-11 11:00:00,36.99,37.16,36.92,36.99,101673.0,34.9036,35.0641,34.8376,34.9036,101673.0
2019-02-11 11:30:00,36.99,37.02,36.85,36.97,47193.0,34.9036,34.9319,34.7715,34.8848,47193.0
2019-02-11 12:00:00,36.96,37.01,36.69,36.69,63161.0,34.8753,34.9225,34.6206,34.6206,63161.0
2019-02-11 12:30:00,36.7,36.8,36.69,36.75,49302.0,34.63,34.7244,34.6206,34.6772,49302.0
2019-02-11 13:00:00,36.75,36.82,36.55,36.58,45818.0,34.6772,34.7432,34.4885,34.5168,45818.0
2019-02-11 13:30:00,36.58,36.63,36.45,36.55,70967.0,34.5168,34.5639,34.3941,34.4885,70967.0
2019-02-11 14:00:00,36.55,36.63,36.47,36.6,190543.0,34.4885,34.5639,34.413,34.5356,190543.0
2019-02-11 14:30:00,36.6,36.67,36.5,36.63,178705.0,34.5356,34.6017,34.4413,34.5639,178705.0
2019-02-11 15:00:00,36.63,36.68,36.58,36.58,133108.0,34.5639,34.6111,34.5168,34.5168,133108.0
2019-02-11 15:30:00,36.58,36.63,36.42,36.54,448506.0,34.5168,34.5639,34.3658,34.479,448506.0
2019-02-12 09:30:00,36.63,37.2,36.41,36.9,129182.0,34.5639,35.1018,34.3564,34.8187,129182.0
2019-02-12 10:00:00,36.93,37.43,36.92,37.06,168229.0,34.847,35.3188,34.8376,34.9697,168229.0
2019-02-12 10:30:00,37.09,37.1,36.68,36.75,77074.0,34.998,35.0074,34.6111,34.6772,77074.0
2019-02-12 11:00:00,36.76,36.86,36.5,36.58,72170.0,34.6866,34.781,34.4413,34.5168,72170.0
2019-02-12 11:30:00,36.59,36.68,36.54,36.68,70668.0,34.5262,34.6111,34.479,34.6111,70668.0
2019-02-12 12:00:00,36.68,36.78,36.59,36.59,88792.0,34.6111,34.7055,34.5262,34.5262,88792.0
2019-02-12 12:30:00,36.6,36.66,36.56,36.61,46983.0,34.5356,34.5923,34.4979,34.5451,46983.0
2019-02-12 13:00:00,36.62,36.62,36.47,36.47,54327.0,34.5545,34.5545,34.413,34.413,54327.0
2019-02-12 13:30:00,36.47,36.51,36.39,36.49,62869.0,34.413,34.4507,34.3375,34.4318,62869.0
2019-02-12 14:00:00,36.5,36.5,36.38,36.41,50873.0,34.4413,34.4413,34.328,34.3564,50873.0
2019-02-12 14:30:00,36.41,36.53,36.39,36.49,77935.0,34.3564,34.4696,34.3375,34.4318,77935.0
2019-02-12 15:00:00,36.48,36.56,36.37,36.39,95187.0,34.4224,34.4979,34.3186,34.3375,95187.0
2019-02-12 15:30:00,36.39,36.48,36.29,36.44,370038.0,34.3375,34.4224,34.2431,34.3847,370038.0
2019-02-13 09:30:00,36.58,36.99,36.53,36.55,51167.0,34.5168,34.9036,34.4696,34.4885,51167.0
2019-02-13 10:00:00,36.55,36.77,36.48,36.68,77813.0,34.4885,34.696,34.4224,34.6111,77813.0
2019-02-13 10:30:00,36.69,36.84,36.68,36.84,74821.0,34.6206,34.7621,34.6111,34.7621,74821.0
2019-02-13 11:00:00,36.84,36.84,36.67,36.83,100716.0,34.7621,34.7621,34.6017,34.7527,100716.0
2019-02-13 11:30:00,36.8,36.87,36.76,36.85,49317.0,34.7244,34.7904,34.6866,34.7715,49317.0
2019-02-13 12:00:00,36.86,36.96,36.8,36.86,46087.0,34.781,34.8753,34.7244,34.781,46087.0
2019-02-13 12:30:00,36.85,36.86,36.78,36.84,36648.0,34.7715,34.781,34.7055,34.7621,36648.0
2019-02-13 13:00:00,36.84,36.88,36.71,36.77,54939.0,34.7621,34.7998,34.6394,34.696,54939.0
2019-02-13 13:30:00,36.77,36.85,36.75,36.8,40813.0,34.696,34.7715,34.6772,34.7244,40813.0
2019-02-13 14:00:00,36.8,36.83,36.75,36.76,45124.0,34.7244,34.7527,34.6772,34.6866,45124.0
2019-02-13 14:30:00,36.76,36.91,36.75,36.86,65829.0,34.6866,34.8282,34.6772,34.781,65829.0
2019-02-13 15:00:00,36.86,36.88,36.79,36.84,56878.0,34.781,34.7998,34.7149,34.7621,56878.0
2019-02-13 15:30:00,36.84,36.93,36.72,36.81,210622.0,34.7621,34.847,34.6489,34.7338,210622.0
2019-02-14 09:30:00,36.76,36.86,36.45,36.78,47525.0,34.6866,34.781,34.3941,34.7055,47525.0
2019-02-14 10:00:00,36.76,36.92,36.6,36.86,22906.0,34.6866,34.8376,34.5356,34.781,22906.0
2019-02-14 10:30:00,36.87,36.96,36.77,36.89,41183.0,34.7904,34.8753,34.696,34.8093,41183.0
2019-02-14 11:00:00,36.9,37.05,36.9,37.0,32976.0,34.8187,34.9603,34.8187,34.9131,32976.0
2019-02-14 11:30:00,37.01,37.16,36.91,37.13,48640.0,34.9225,35.0641,34.8282,35.0357,48640.0
2019-02-14 12:00:00,37.14,37.34,37.14,37.2,37262.0,35.0452,35.2339,35.0452,35.1018,37262.0
2019-02-14 12:30:00,37.18,37.18,37.1,37.12,26047.0,35.0829,35.0829,35.0074,35.0263,26047.0
2019-02-14 13:00:00,37.12,37.12,36.98,37.0,22826.0,35.0263,35.0263,34.8942,34.9131,22826.0
2019-02-14 13:30:00,37.0,37.26,36.99,37.11,145689.0,34.9131,35.1584,34.9036,35.0169,145689.0
2019-02-14 14:00:00,37.09,37.18,37.05,37.16,88379.0,34.998,35.0829,34.9603,35.0641,88379.0
2019-02-14 14:30:00,37.16,37.19,37.11,37.16,49617.0,35.0641,35.0924,35.0169,35.0641,49617.0
2019-02-14 15:00:00,37.17,37.36,37.16,37.3,81509.0,35.0735,35.2528,35.0641,35.1962,81509.0
2019-02-14 15:30:00,37.3,37.34,37.17,37.19,226579.0,35.1962,35.2339,35.0735,35.0924,226579.0
2019-02-15 09:30:00,37.47,37.82,37.42,37.66,32456.0,35.3566,35.6868,35.3094,35.5358,32456.0
2019-02-15 10:00:00,37.71,37.88,37.59,37.71,125591.0,35.583,35.7434,35.4698,35.583,125591.0
2019-02-15 10:30:00,37.71,37.74,37.37,37.38,64332.0,35.583,35.6113,35.2622,35.2716,64332.0
2019-02-15 11:00:00,37.39,37.45,37.18,37.28,40478.0,35.2811,35.3377,35.0829,35.1773,40478.0
2019-02-15 11:30:00,37.27,37.28,37.01,37.09,64855.0,35.1678,35.1773,34.9225,34.998,64855.0
2019-02-15 12:00:00,37.09,37.11,36.91,36.93,64415.0,34.998,35.0169,34.8282,34.847,64415.0
2019-02-15 12:30:00,36.91,37.03,36.88,36.9,101099.0,34.8282,34.9414,34.7998,34.8187,101099.0
2019-02-15 13:00:00,36.9,36.97,36.86,36.86,79028.0,34.8187,34.8848,34.781,34.781,79028.0
2019-02-15 13:30:00,36.86,36.97,36.83,36.97,75917.0,34.781,34.8848,34.7527,34.8848,75917.0
2019-02-15 14:00:00,36.97,37.14,36.97,37.1,53150.0,34.8848,35.0452,34.8848,35.0074,53150.0
2019-02-15 14:30:00,37.1,37.17,37.08,37.12,48537.0,35.0074,35.0735,34.9886,35.0263,48537.0
2019-02-15 15:00:00,37.11,37.16,37.03,37.04,69199.0,35.0169,35.0641,34.9414,34.9508,69199.0
2019-02-15 15:30:00,37.05,37.31,37.04,37.31,284985.0,34.9603,35.2056,34.9508,35.2056,284985.0
2019-02-19 09:30:00,37.38,37.57,37.24,37.4,65417.0,35.2716,35.4509,35.1395,35.2905,65417.0
2019-02-19 10:00:00,37.41,37.42,37.28,37.33,96340.0,35.3,35.3094,35.1773,35.2245,96340.0
2019-02-19 10:30:00,37.32,37.44,37.29,37.44,90227.0,35.215,35.3283,35.1867,35.3283,90227.0
2019-02-19 11:00:00,37.43,37.46,37.3,37.34,70625.0,35.3188,35.3471,35.1962,35.2339,70625.0
2019-02-19 11:30:00,37.34,37.43,37.34,37.41,53556.0,35.2339,35.3188,35.2339,35.3,53556.0
2019-02-19 12:00:00,37.41,37.45,37.37,37.39,55460.0,35.3,35.3377,35.2622,35.2811,55460.0
2019-02-19 12:30:00,37.39,37.53,37.36,37.52,57543.0,35.2811,35.4132,35.2528,35.4037,57543.0
2019-02-19 13:00:00,37.52,37.52,37.38,37.39,43572.0,35.4037,35.4037,35.2716,35.2811,43572.0
2019-02-19 13:30:00,37.38,37.42,37.33,37.35,73929.0,35.2716,35.3094,35.2245,35.2433,73929.0
2019-02-19 14:00:00,37.34,37.35,37.03,37.13,87217.0,35.2339,35.2433,34.9414,35.0357,87217.0
2019-02-19 14:30:00,37.13,37.17,36.96,36.96,92118.0,35.0357,35.0735,34.8753,34.8753,92118.0
2019-02-19 15:00:00,36.97,36.99,36.82,36.86,106818.0,34.8848,34.9036,34.7432,34.781,106818.0
2019-02-19 15:30:00,36.86,36.9,36.7,36.77,253861.0,34.781,34.8187,34.63,34.696,253861.0
2019-02-20 09:30:00,36.78,37.26,36.78,37.18,28453.0,34.7055,35.1584,34.7055,35.0829,28453.0
2019-02-20 10:00:00,37.09,37.42,36.96,37.38,50728.0,34.998,35.3094,34.8753,35.2716,50728.0
2019-02-20 10:30:00,37.36,37.45,37.26,37.36,38486.0,35.2528,35.3377,35.1584,35.2528,38486.0
2019-02-20 11:00:00,37.34,37.43,37.25,37.37,46704.0,35.2339,35.3188,35.149,35.2622,46704.0
2019-02-20 11:30:00,37.37,37.56,37.3,37.5,42579.0,35.2622,35.4415,35.1962,35.3849,42579.0
2019-02-20 12:00:00,37.5,37.52,37.34,37.35,42354.0,35.3849,35.4037,35.2339,35.2433,42354.0
2019-02-20 12:30:00,37.34,37.41,37.3,37.37,36472.0,35.2339,35.3,35.1962,35.2622,36472.0
2019-02-20 13:00:00,37.36,37.48,37.26,37.38,60652.0,35.2528,35.366,35.1584,35.2716,60652.0
2019-02-20 13:30:00,37.39,37.39,37.24,37.3,53859.0,35.2811,35.2811,35.1395,35.1962,53859.0
2019-02-20 14:00:00,37.3,37.33,37.12,37.23,108282.0,35.1962,35.2245,35.0263,35.1301,108282.0
2019-02-20 14:30:00,37.23,37.27,37.19,37.23,48976.0,35.1301,35.1678,35.0924,35.1301,48976.0
2019-02-20 15:00:00,37.23,37.31,37.19,37.25,71035.0,35.1301,35.2056,35.0924,35.149,71035.0
2019-02-20 15:30:00,37.25,37.26,37.04,37.17,207987.0,35.149,35.1584,34.9508,35.0735,207987.0
2019-02-21 09:30:00,37.16,37.66,37.16,37.21,40132.0,35.0641,35.5358,35.0641,35.1112,40132.0
2019-02-21 10:00:00,37.19,37.22,37.01,37.1,43243.0,35.0924,35.1207,34.9225,35.0074,43243.0
2019-02-21 10:30:00,37.09,37.3,36.99,37.29,254562.0,34.998,35.1962,34.9036,35.1867,254562.0
2019-02-21 11:00:00,37.3,37.42,37.17,37.19,74038.0,35.1962,35.3094,35.0735,35.0924,74038.0
2019-02-21 11:30:00,37.17,37.24,37.08,37.22,49193.0,35.0735,35.1395,34.9886,35.1207,49193.0
2019-02-21 12:00:00,37.24,37.25,36.97,37.09,136664.0,35.1395,35.149,34.8848,34.998,136664.0
2019-02-21 12:30:00,37.08,37.2,36.95,37.1,143791.0,34.9886,35.1018,34.8659,35.0074,143791.0
2019-02-21 13:00:00,37.1,37.12,36.98,37.04,44144.0,35.0074,35.0263,34.8942,34.9508,44144.0
2019-02-21 13:30:00,37.05,37.06,36.89,36.91,45469.0,34.9603,34.9697,34.8093,34.8282,45469.0
2019-02-21 14:00:00,36.91,37.02,36.87,36.91,98112.0,34.8282,34.9319,34.7904,34.8282,98112.0
2019-02-21 14:30:00,36.91,36.96,36.85,36.9,155097.0,34.8282,34.8753,34.7715,34.8187,155097.0
2019-02-21 15:00:00,36.91,37.01,36.81,36.82,196530.0,34.8282,34.9225,34.7338,34.7432,196530.0
2019-02-21 15:30:00,36.82,36.98,36.75,36.9,414115.0,34.7432,34.8942,34.6772,34.8187,414115.0
2019-02-22 09:30:00,37.38,38.78,37.13,38.29,157369.0,35.2716,36.5927,35.0357,36.1303,157369.0
2019-02-22 10:00:00,38.13,38.36,37.7,37.8,81635.0,35.9793,36.1964,35.5736,35.668,81635.0
2019-02-22 10:30:00,37.8,38.27,37.75,38.17,76874.0,35.668,36.1114,35.6208,36.0171,76874.0
2019-02-22 11:00:00,38.15,38.23,37.99,38.04,125702.0,35.9982,36.0737,35.8472,35.8944,125702.0
2019-02-22 11:30:00,38.03,38.03,37.71,38.02,102568.0,35.885,35.885,35.583,35.8755,102568.0
2019-02-22 12:00:00,38.03,38.62,38.01,38.61,122122.0,35.885,36.4417,35.8661,36.4323,122122.0
2019-02-22 12:30:00,38.6,38.8,38.24,38.53,73557.0,36.4228,36.6115,36.0831,36.3568,73557.0
2019-02-22 13:00:00,38.51,38.7,38.34,38.69,55010.0,36.3379,36.5172,36.1775,36.5078,55010.0
2019-02-22 13:30:00,38.69,38.75,38.45,38.46,91769.0,36.5078,36.5644,36.2813,36.2907,91769.0
2019-02-22 14:00:00,38.46,38.5,38.31,38.36,70556.0,36.2907,36.3285,36.1492,36.1964,70556.0
2019-02-22 14:30:00,38.36,38.37,38.17,38.2,90496.0,36.1964,36.2058,36.0171,36.0454,90496.0
2019-02-22 15:00:00,38.19,38.31,38.14,38.23,90331.0,36.036,36.1492,35.9888,36.0737,90331.0
2019-02-22 15:30:00,38.23,38.38,38.23,38.29,297111.0,36.0737,36.2152,36.0737,36.1303,297111.0
2019-02-25 09:30:00,38.59,38.81,37.91,38.09,98768.0,36.4134,36.621,35.7717,35.9416,98768.0
2019-02-25 10:00:00,38.1,38.14,37.95,37.99,71755.0,35.951,35.9888,35.8095,35.8472,71755.0
2019-02-25 10:30:00,38.0,38.13,37.85,38.08,111606.0,35.8567,35.9793,35.7151,35.9322,111606.0
2019-02-25 11:00:00,38.08,38.2,38.01,38.01,60262.0,35.9322,36.0454,35.8661,35.8661,60262.0
2019-02-25 11:30:00,38.0,38.08,37.94,38.07,61680.0,35.8567,35.9322,35.8001,35.9227,61680.0
2019-02-25 12:00:00,38.06,38.27,37.97,38.26,69517.0,35.9133,36.1114,35.8284,36.102,69517.0
2019-02-25 12:30:00,38.25,38.34,38.17,38.34,95097.0,36.0926,36.1775,36.0171,36.1775,95097.0
2019-02-25 13:00:00,38.34,38.38,38.28,38.34,80012.0,36.1775,36.2152,36.1209,36.1775,80012.0
2019-02-25 13:30:00,38.33,38.34,38.24,38.26,83349.0,36.1681,36.1775,36.0831,36.102,83349.0
2019-02-25 14:00:00,38.26,38.4,38.19,38.4,96157.0,36.102,36.2341,36.036,36.2341,96157.0
2019-02-25 14:30:00,38.4,38.46,38.29,38.35,184827.0,36.2341,36.2907,36.1303,36.1869,184827.0
2019-02-25 15:00:00,38.34,38.4,38.29,38.37,353952.0,36.1775,36.2341,36.1303,36.2058,353952.0
2019-02-25 15:30:00,38.37,38.42,37.83,37.88,399814.0,36.2058,36.253,35.6963,35.7434,399814.0
2019-02-26 09:30:00,37.89,38.03,36.33,36.84,182507.0,35.7529,35.885,34.2809,34.7621,182507.0
2019-02-26 10:00:00,36.8,37.44,36.8,37.19,91616.0,34.7244,35.3283,34.7244,35.0924,91616.0
2019-02-26 10:30:00,37.2,37.34,36.9,36.94,56947.0,35.1018,35.2339,34.8187,34.8565,56947.0
2019-02-26 11:00:00,36.95,36.97,36.75,36.75,108294.0,34.8659,34.8848,34.6772,34.6772,108294.0
2019-02-26 11:30:00,36.75,36.78,36.47,36.51,60796.0,34.6772,34.7055,34.413,34.4507,60796.0
2019-02-26 12:00:00,36.51,36.62,36.44,36.51,70663.0,34.4507,34.5545,34.3847,34.4507,70663.0
2019-02-26 12:30:00,36.51,36.67,36.48,36.66,61467.0,34.4507,34.6017,34.4224,34.5923,61467.0
2019-02-26 13:00:00,36.66,37.09,36.65,36.91,80411.0,34.5923,34.998,34.5828,34.8282,80411.0
2019-02-26 13:30:00,36.91,36.98,36.81,36.92,83997.0,34.8282,34.8942,34.7338,34.8376,83997.0
2019-02-26 14:00:00,36.92,37.2,36.89,37.2,67919.0,34.8376,35.1018,34.8093,35.1018,67919.0
2019-02-26 14:30:00,37.19,37.2,37.08,37.15,53662.0,35.0924,35.1018,34.9886,35.0546,53662.0
2019-02-26 15:00:00,37.15,37.24,37.08,37.1,64911.0,35.0546,35.1395,34.9886,35.0074,64911.0
2019-02-26 15:30:00,37.11,37.24,37.1,37.14,233680.0,35.0169,35.1395,35.0074,35.0452,233680.0
2019-02-27 09:30:00,37.05,37.71,37.05,37.42,72477.0,34.9603,35.583,34.9603,35.3094,72477.0
2019-02-27 10:00:00,37.44,37.49,37.12,37.29,32754.0,35.3283,35.3754,35.0263,35.1867,32754.0
2019-02-27 10:30:00,37.3,37.33,37.03,37.1,57487.0,35.1962,35.2245,34.9414,35.0074,57487.0
2019-02-27 11:00:00,37.09,37.2,37.07,37.15,38813.0,34.998,35.1018,34.9791,35.0546,38813.0
2019-02-27 11:30:00,37.16,37.25,37.07,37.25,34550.0,35.0641,35.149,34.9791,35.149,34550.0
2019-02-27 12:00:00,37.25,37.46,37.22,37.45,73294.0,35.149,35.3471,35.1207,35.3377,73294.0
2019-02-27 12:30:00,37.45,37.55,37.44,37.55,58720.0,35.3377,35.4321,35.3283,35.4321,58720.0
2019-02-27 13:00:00,37.54,37.82,37.53,37.78,91813.0,35.4226,35.6868,35.4132,35.6491,91813.0
2019-02-27 13:30:00,37.78,37.84,37.74,37.83,79555.0,35.6491,35.7057,35.6113,35.6963,79555.0
2019-02-27 14:00:00,37.83,37.86,37.72,37.82,86303.0,35.6963,35.7246,35.5925,35.6868,86303.0
2019-02-27 14:30:00,37.81,37.89,37.76,37.79,87111.0,35.6774,35.7529,35.6302,35.6585,87111.0
2019-02-27 15:00:00,37.79,37.88,37.75,37.77,130053.0,35.6585,35.7434,35.6208,35.6396,130053.0
2019-02-27 15:30:00,37.78,37.89,37.76,37.88,321340.0,35.6491,35.7529,35.6302,35.7434,321340.0
2019-02-28 09:30:00,37.84,38.47,37.84,38.33,103206.0,35.7057,36.3002,35.7057,36.1681,103206.0
2019-02-28 10:00:00,38.34,38.38,38.21,38.27,136150.0,36.1775,36.2152,36.0548,36.1114,136150.0
2019-02-28 10:30:00,38.26,38.42,38.23,38.37,189694.0,36.102,36.253,36.0737,36.2058,189694.0
2019-02-28 11:00:00,38.37,38.4,38.3,38.32,101558.0,36.2058,36.2341,36.1398,36.1586,101558.0
2019-02-28 11:30:00,38.31,38.36,38.21,38.23,67641.0,36.1492,36.1964,36.0548,36.0737,67641.0
2019-02-28 12:00:00,38.22,38.24,38.13,38.22,40536.0,36.0643,36.0831,35.9793,36.0643,40536.0
2019-02-28 12:30:00,38.22,38.24,38.14,38.2,53534.0,36.0643,36.0831,35.9888,36.0454,53534.0
2019-02-28 13:00:00,38.19,38.26,38.16,38.26,40478.0,36.036,36.102,36.0076,36.102,40478.0
2019-02-28 13:30:00,38.26,38.35,38.11,38.12,49663.0,36.102,36.1869,35.9605,35.9699,49663.0
2019-02-28 14:00:00,38.12,38.19,38.07,38.12,59094.0,35.9699,36.036,35.9227,35.9699,59094.0
2019-02-28 14:30:00,38.11,38.11,37.9,37.95,53239.0,35.9605,35.9605,35.7623,35.8095,53239.0
2019-02-28 15:00:00,37.94,37.97,37.71,37.74,87053.0,35.8001,35.8284,35.583,35.6113,87053.0
2019-02-28 15:30:00,37.74,37.8,37.54,37.65,375148.0,35.6113,35.668,35.4226,35.5264,375148.0
2019-03-01 09:30:00,38.06,38.56,38.06,38.21,75316.0,35.9133,36.3851,35.9133,36.0548,75316.0
2019-03-01 10:00:00,38.19,38.21,37.79,38.07,102395.0,36.036,36.0548,35.6585,35.9227,102395.0
2019-03-01 10:30:00,38.06,38.37,37.99,38.23,105769.0,35.9133,36.2058,35.8472,36.0737,105769.0
2019-03-01 11:00:00,38.25,38.37,38.02,38.02,61023.0,36.0926,36.2058,35.8755,35.8755,61023.0
2019-03-01 11:30:00,38.03,38.19,37.97,38.19,55641.0,35.885,36.036,35.8284,36.036,55641.0
2019-03-01 12:00:00,38.19,38.32,38.13,38.18,35143.0,36.036,36.1586,35.9793,36.0265,35143.0
2019-03-01 12:30:00,38.2,38.3,38.16,38.29,45591.0,36.0454,36.1398,36.0076,36.1303,45591.0
2019-03-01 13:00:00,38.3,38.3,38.05,38.13,47333.0,36.1398,36.1398,35.9039,35.9793,47333.0
2019-03-01 13:30:00,38.12,38.34,38.11,38.19,48046.0,35.9699,36.1775,35.9605,36.036,48046.0
2019-03-01 14:00:00,38.19,38.3,38.09,38.28,53309.0,36.036,36.1398,35.9416,36.1209,53309.0
2019-03-01 14:30:00,38.28,38.3,38.12,38.17,44841.0,36.1209,36.1398,35.9699,36.0171,44841.0
2019-03-01 15:00:00,38.17,38.26,38.14,38.26,57580.0,36.0171,36.102,35.9888,36.102,57580.0
2019-03-01 15:30:00,38.26,38.5,38.23,38.49,224193.0,36.102,36.3285,36.0737,36.319,224193.0
2019-03-04 09:30:00,38.5,38.67,38.09,38.59,47410.0,36.3285,36.4889,35.9416,36.4134,47410.0
2019-03-04 10:00:00,38.58,38.66,38.24,38.55,134843.0,36.404,36.4794,36.0831,36.3757,134843.0
2019-03-04 10:30:00,38.54,38.93,38.48,38.93,95687.0,36.3662,36.7342,36.3096,36.7342,95687.0
2019-03-04 11:00:00,38.93,38.93,38.63,38.69,79777.0,36.7342,36.7342,36.4511,36.5078,79777.0
2019-03-04 11:30:00,38.68,38.7,38.52,38.54,57037.0,36.4983,36.5172,36.3473,36.3662,57037.0
2019-03-04 12:00:00,38.54,38.62,38.43,38.6,67360.0,36.3662,36.4417,36.2624,36.4228,67360.0
2019-03-04 12:30:00,38.6,38.64,38.57,38.61,44245.0,36.4228,36.4606,36.3945,36.4323,44245.0
2019-03-04 13:00:00,38.61,38.85,38.56,38.85,50337.0,36.4323,36.6587,36.3851,36.6587,50337.0
2019-03-04 13:30:00,38.85,39.06,38.77,39.05,77502.0,36.6587,36.8569,36.5832,36.8474,77502.0
2019-03-04 14:00:00,39.05,39.12,38.93,39.03,110379.0,36.8474,36.9135,36.7342,36.8286,110379.0
2019-03-04 14:30:00,39.02,39.14,38.94,39.14,146983.0,36.8191,36.9324,36.7437,36.9324,146983.0
2019-03-04 15:00:00,39.13,39.16,38.98,39.11,127505.0,36.9229,36.9512,36.7814,36.9041,127505.0
2019-03-04 15:30:00,39.1,39.25,39.02,39.19,402885.0,36.8946,37.0362,36.8191,36.9796,402885.0
2019-03-05 09:30:00,39.29,39.56,38.77,39.2,326715.0,37.0739,37.3287,36.5832,36.989,326715.0
2019-03-05 10:00:00,39.2,39.51,39.2,39.41,184645.0,36.989,37.2815,36.989,37.1871,184645.0
2019-03-05 10:30:00,39.42,39.57,39.28,39.48,150518.0,37.1966,37.3381,37.0645,37.2532,150518.0
2019-03-05 11:00:00,39.46,39.51,39.22,39.32,73244.0,37.2343,37.2815,37.0079,37.1022,73244.0
2019-03-05 11:30:00,39.31,39.34,39.14,39.16,61379.0,37.0928,37.1211,36.9324,36.9512,61379.0
2019-03-05 12:00:00,39.15,39.26,39.09,39.14,52027.0,36.9418,37.0456,36.8852,36.9324,52027.0
2019-03-05 12:30:00,39.14,39.17,39.02,39.11,46260.0,36.9324,36.9607,36.8191,36.9041,46260.0
2019-03-05 13:00:00,39.12,39.14,39.04,39.04,54786.0,36.9135,36.9324,36.838,36.838,54786.0
2019-03-05 13:30:00,39.05,39.18,39.05,39.12,44141.0,36.8474,36.9701,36.8474,36.9135,44141.0
2019-03-05 14:00:00,39.11,39.23,39.07,39.22,61990.0,36.9041,37.0173,36.8663,37.0079,61990.0
2019-03-05 14:30:00,39.22,39.35,39.15,39.28,57077.0,37.0079,37.1305,36.9418,37.0645,57077.0
2019-03-05 15:00:00,39.27,39.34,39.24,39.33,80503.0,37.055,37.1211,37.0267,37.1117,80503.0
2019-03-05 15:30:00,39.33,39.34,39.23,39.25,239463.0,37.1117,37.1211,37.0173,37.0362,239463.0
2019-03-06 09:30:00,39.24,39.59,39.24,39.39,82964.0,37.0267,37.357,37.0267,37.1683,82964.0
2019-03-06 10:00:00,39.38,39.76,39.36,39.59,163520.0,37.1588,37.5174,37.14,37.357,163520.0
2019-03-06 10:30:00,39.57,39.57,39.38,39.42,92967.0,37.3381,37.3381,37.1588,37.1966,92967.0
2019-03-06 11:00:00,39.4,39.43,39.22,39.26,35087.0,37.1777,37.206,37.0079,37.0456,35087.0
2019-03-06 11:30:00,39.26,39.28,39.05,39.13,40228.0,37.0456,37.0645,36.8474,36.9229,40228.0
2019-03-06 12:00:00,39.12,39.23,38.91,38.95,62603.0,36.9135,37.0173,36.7153,36.7531,62603.0
2019-03-06 12:30:00,38.95,39.12,38.92,38.93,39696.0,36.7531,36.9135,36.7248,36.7342,39696.0
2019-03-06 13:00:00,38.92,38.94,38.8,38.9,54835.0,36.7248,36.7437,36.6115,36.7059,54835.0
2019-03-06 13:30:00,38.91,39.19,38.89,39.15,67086.0,36.7153,36.9796,36.6965,36.9418,67086.0
2019-03-06 14:00:00,39.15,39.22,39.12,39.18,37629.0,36.9418,37.0079,36.9135,36.9701,37629.0
2019-03-06 14:30:00,39.18,39.21,39.02,39.09,52816.0,36.9701,36.9984,36.8191,36.8852,52816.0
2019-03-06 15:00:00,39.08,39.1,38.99,39.05,60124.0,36.8758,36.8946,36.7908,36.8474,60124.0
2019-03-06 15:30:00,39.06,39.19,39.03,39.04,235900.0,36.8569,36.9796,36.8286,36.838,235900.0
2019-03-07 09:30:00,38.81,38.9,38.21,38.44,23371.0,36.9464,37.0321,36.3752,36.5942,23371.0
2019-03-07 10:00:00,38.44,38.44,38.12,38.32,32952.0,36.5942,36.5942,36.2896,36.4799,32952.0
2019-03-07 10:30:00,38.39,38.4,38.13,38.27,37685.0,36.5466,36.5561,36.2991,36.4324,37685.0
2019-03-07 11:00:00,38.28,38.44,38.23,38.43,28276.0,36.4419,36.5942,36.3943,36.5847,28276.0
2019-03-07 11:30:00,38.44,38.48,38.21,38.27,34719.0,36.5942,36.6323,36.3752,36.4324,34719.0
2019-03-07 12:00:00,38.27,38.34,38.22,38.22,28576.0,36.4324,36.499,36.3848,36.3848,28576.0
2019-03-07 12:30:00,38.2,38.41,38.18,38.37,85459.0,36.3657,36.5656,36.3467,36.5275,85459.0
2019-03-07 13:00:00,38.38,38.48,38.36,38.46,29435.0,36.5371,36.6323,36.518,36.6132,29435.0
2019-03-07 13:30:00,38.46,38.51,38.39,38.41,36900.0,36.6132,36.6608,36.5466,36.5656,36900.0
2019-03-07 14:00:00,38.42,38.43,38.3,38.33,25629.0,36.5751,36.5847,36.4609,36.4895,25629.0
2019-03-07 14:30:00,38.34,38.34,38.15,38.17,25304.0,36.499,36.499,36.3181,36.3372,25304.0
2019-03-07 15:00:00,38.16,38.21,38.08,38.08,45519.0,36.3276,36.3752,36.2515,36.2515,45519.0
2019-03-07 15:30:00,38.09,38.31,38.08,38.26,205831.0,36.261,36.4704,36.2515,36.4228,205831.0
2019-03-08 09:30:00,38.09,38.4,37.76,38.36,44069.0,36.261,36.5561,35.9468,36.518,44069.0
2019-03-08 10:00:00,38.36,38.53,38.34,38.51,37601.0,36.518,36.6799,36.499,36.6608,37601.0
2019-03-08 10:30:00,38.5,38.67,38.49,38.61,47711.0,36.6513,36.8131,36.6418,36.756,47711.0
2019-03-08 11:00:00,38.6,38.77,38.58,38.71,30523.0,36.7465,36.9083,36.7275,36.8512,30523.0
2019-03-08 11:30:00,38.71,38.8,38.67,38.71,28754.0,36.8512,36.9369,36.8131,36.8512,28754.0
2019-03-08 12:00:00,38.7,38.86,38.69,38.83,31397.0,36.8417,36.994,36.8322,36.9655,31397.0
2019-03-08 12:30:00,38.82,38.88,38.74,38.78,35943.0,36.9559,37.0131,36.8798,36.9179,35943.0
2019-03-08 13:00:00,38.76,38.79,38.6,38.63,57051.0,36.8988,36.9274,36.7465,36.7751,57051.0
2019-03-08 13:30:00,38.64,38.72,38.61,38.64,24442.0,36.7846,36.8607,36.756,36.7846,24442.0
2019-03-08 14:00:00,38.63,38.73,38.58,38.72,23021.0,36.7751,36.8703,36.7275,36.8607,23021.0
2019-03-08 14:30:00,38.73,38.78,38.68,38.72,40231.0,36.8703,36.9179,36.8227,36.8607,40231.0
2019-03-08 15:00:00,38.73,38.82,38.73,38.77,49830.0,36.8703,36.9559,36.8703,36.9083,49830.0
2019-03-08 15:30:00,38.77,38.98,38.76,38.92,205898.0,36.9083,37.1083,36.8988,37.0511,205898.0
2019-03-11 09:30:00,38.98,39.24,38.68,39.23,48417.0,37.1083,37.3558,36.8227,37.3463,48417.0
2019-03-11 10:00:00,39.24,39.48,39.16,39.22,98978.0,37.3558,37.5842,37.2796,37.3367,98978.0
2019-03-11 10:30:00,39.2,39.43,39.16,39.36,109921.0,37.3177,37.5366,37.2796,37.47,109921.0
2019-03-11 11:00:00,39.36,39.38,39.17,39.25,77866.0,37.47,37.4891,37.2891,37.3653,77866.0
2019-03-11 11:30:00,39.23,39.37,39.21,39.34,47233.0,37.3463,37.4795,37.3272,37.451,47233.0
2019-03-11 12:00:00,39.33,39.36,39.29,39.36,35375.0,37.4415,37.47,37.4034,37.47,35375.0
2019-03-11 12:30:00,39.37,39.41,39.27,39.3,31175.0,37.4795,37.5176,37.3843,37.4129,31175.0
2019-03-11 13:00:00,39.29,39.41,39.29,39.34,30234.0,37.4034,37.5176,37.4034,37.451,30234.0
2019-03-11 13:30:00,39.33,39.37,39.18,39.2,28274.0,37.4415,37.4795,37.2987,37.3177,28274.0
2019-03-11 14:00:00,39.19,39.28,39.13,39.17,70919.0,37.3082,37.3939,37.2511,37.2891,70919.0
2019-03-11 14:30:00,39.17,39.32,39.16,39.22,64538.0,37.2891,37.4319,37.2796,37.3367,64538.0
2019-03-11 15:00:00,39.22,39.29,39.17,39.21,60871.0,37.3367,37.4034,37.2891,37.3272,60871.0
2019-03-11 15:30:00,39.21,39.38,39.11,39.34,360882.0,37.3272,37.4891,37.232,37.451,360882.0
2019-03-12 09:30:00,39.44,39.47,39.17,39.38,47967.0,37.5462,37.5747,37.2891,37.4891,47967.0
2019-03-12 10:00:00,39.37,39.43,39.23,39.36,36671.0,37.4795,37.5366,37.3463,37.47,36671.0
2019-03-12 10:30:00,39.36,39.38,38.98,39.03,51747.0,37.47,37.4891,37.1083,37.1559,51747.0
2019-03-12 11:00:00,39.02,39.04,38.88,38.95,150328.0,37.1463,37.1654,37.0131,37.0797,150328.0
2019-03-12 11:30:00,38.92,39.06,38.9,39.06,64178.0,37.0511,37.1844,37.0321,37.1844,64178.0
2019-03-12 12:00:00,39.05,39.37,39.04,39.31,51624.0,37.1749,37.4795,37.1654,37.4224,51624.0
2019-03-12 12:30:00,39.3,39.34,39.2,39.22,27937.0,37.4129,37.451,37.3177,37.3367,27937.0
2019-03-12 13:00:00,39.21,39.27,39.14,39.15,24995.0,37.3272,37.3843,37.2606,37.2701,24995.0
2019-03-12 13:30:00,39.13,39.21,39.09,39.12,28241.0,37.2511,37.3272,37.213,37.2415,28241.0
2019-03-12 14:00:00,39.12,39.23,39.06,39.21,30609.0,37.2415,37.3463,37.1844,37.3272,30609.0
2019-03-12 14:30:00,39.22,39.23,39.06,39.08,47070.0,37.3367,37.3463,37.1844,37.2035,47070.0
2019-03-12 15:00:00,39.08,39.21,39.07,39.16,41680.0,37.2035,37.3272,37.1939,37.2796,41680.0
2019-03-12 15:30:00,39.16,39.28,39.15,39.18,156758.0,37.2796,37.3939,37.2701,37.2987,156758.0
2019-03-13 09:30:00,39.42,39.87,39.17,39.71,60548.0,37.5271,37.9555,37.2891,37.8032,60548.0
2019-03-13 10:00:00,39.74,39.99,39.73,39.97,40816.0,37.8318,38.0698,37.8222,38.0507,40816.0
2019-03-13 10:30:00,39.97,40.17,39.92,39.95,87760.0,38.0507,38.2411,38.0031,38.0317,87760.0
2019-03-13 11:00:00,39.96,40.02,39.5,39.5,52991.0,38.0412,38.0983,37.6033,37.6033,52991.0
2019-03-13 11:30:00,39.5,39.9,39.5,39.83,64592.0,37.6033,37.9841,37.6033,37.9174,64592.0
2019-03-13 12:00:00,39.83,39.92,39.74,39.88,41787.0,37.9174,38.0031,37.8318,37.965,41787.0
2019-03-13 12:30:00,39.87,39.88,39.77,39.86,53228.0,37.9555,37.965,37.8603,37.946,53228.0
2019-03-13 13:00:00,39.86,39.93,39.84,39.91,30262.0,37.946,38.0126,37.927,37.9936,30262.0
2019-03-13 13:30:00,39.91,40.0,39.9,39.98,49971.0,37.9936,38.0793,37.9841,38.0602,49971.0
2019-03-13 14:00:00,39.98,40.08,39.97,40.04,68305.0,38.0602,38.1554,38.0507,38.1174,68305.0
2019-03-13 14:30:00,40.05,40.09,39.97,40.04,81814.0,38.1269,38.165,38.0507,38.1174,81814.0
2019-03-13 15:00:00,40.03,40.1,40.01,40.06,130169.0,38.1078,38.1745,38.0888,38.1364,130169.0
2019-03-13 15:30:00,40.05,40.19,40.01,40.12,285115.0,38.1269,38.2602,38.0888,38.1935,285115.0
2019-03-14 09:30:00,40.12,40.29,39.81,39.97,97704.0,38.1935,38.3554,37.8984,38.0507,97704.0
2019-03-14 10:00:00,39.95,40.24,39.93,40.19,27464.0,38.0317,38.3078,38.0126,38.2602,27464.0
2019-03-14 10:30:00,40.16,40.29,40.05,40.29,36659.0,38.2316,38.3554,38.1269,38.3554,36659.0
2019-03-14 11:00:00,40.28,40.32,40.17,40.2,45310.0,38.3458,38.3839,38.2411,38.2697,45310.0
2019-03-14 11:30:00,40.18,40.35,40.16,40.24,25735.0,38.2506,38.4125,38.2316,38.3078,25735.0
2019-03-14 12:00:00,40.24,40.3,40.23,40.26,31823.0,38.3078,38.3649,38.2982,38.3268,31823.0
2019-03-14 12:30:00,40.26,40.28,40.22,40.23,28828.0,38.3268,38.3458,38.2887,38.2982,28828.0
2019-03-14 13:00:00,40.23,40.23,40.17,40.21,20293.0,38.2982,38.2982,38.2411,38.2792,20293.0
2019-03-14 13:30:00,40.22,40.23,40.13,40.14,23645.0,38.2887,38.2982,38.203,38.2126,23645.0
2019-03-14 14:00:00,40.14,40.3,40.13,40.24,34586.0,38.2126,38.3649,38.203,38.3078,34586.0
2019-03-14 14:30:00,40.23,40.31,40.23,40.28,41246.0,38.2982,38.3744,38.2982,38.3458,41246.0
2019-03-14 15:00:00,40.28,40.35,40.2,40.21,86111.0,38.3458,38.4125,38.2697,38.2792,86111.0
2019-03-14 15:30:00,40.21,40.26,40.01,40.12,240059.0,38.2792,38.3268,38.0888,38.1935,240059.0
2019-03-15 09:30:00,40.01,40.45,40.01,40.31,184276.0,38.0888,38.5077,38.0888,38.3744,184276.0
2019-03-15 10:00:00,40.32,40.47,40.24,40.44,41772.0,38.3839,38.5267,38.3078,38.4982,41772.0
2019-03-15 10:30:00,40.43,40.43,40.1,40.18,77614.0,38.4886,38.4886,38.1745,38.2506,77614.0
2019-03-15 11:00:00,40.18,40.3,40.13,40.24,63736.0,38.2506,38.3649,38.203,38.3078,63736.0
2019-03-15 11:30:00,40.24,40.24,40.01,40.01,63608.0,38.3078,38.3078,38.0888,38.0888,63608.0
2019-03-15 12:00:00,40.02,40.21,40.0,40.2,52995.0,38.0983,38.2792,38.0793,38.2697,52995.0
2019-03-15 12:30:00,40.21,40.27,40.17,40.27,53459.0,38.2792,38.3363,38.2411,38.3363,53459.0
2019-03-15 13:00:00,40.28,40.35,40.22,40.33,25427.0,38.3458,38.4125,38.2887,38.3934,25427.0
2019-03-15 13:30:00,40.32,40.41,40.25,40.41,43495.0,38.3839,38.4696,38.3173,38.4696,43495.0
2019-03-15 14:00:00,40.4,40.5,40.4,40.47,31720.0,38.4601,38.5553,38.4601,38.5267,31720.0
2019-03-15 14:30:00,40.48,40.62,40.48,40.59,31305.0,38.5362,38.6695,38.5362,38.6409,31305.0
2019-03-15 15:00:00,40.59,40.61,40.41,40.42,59047.0,38.6409,38.66,38.4696,38.4791,59047.0
2019-03-15 15:30:00,40.42,40.43,40.15,40.3,277617.0,38.4791,38.4886,38.2221,38.3649,277617.0
2019-03-18 09:30:00,40.25,40.5,39.58,40.48,63750.0,38.3173,38.5553,37.6794,38.5362,63750.0
2019-03-18 10:00:00,40.48,40.67,40.39,40.59,79859.0,38.5362,38.7171,38.4506,38.6409,79859.0
2019-03-18 10:30:00,40.56,40.7,40.49,40.69,132996.0,38.6124,38.7457,38.5458,38.7361,132996.0
2019-03-18 11:00:00,40.66,40.69,40.44,40.5,73380.0,38.7076,38.7361,38.4982,38.5553,73380.0
2019-03-18 11:30:00,40.52,40.62,40.4,40.59,59704.0,38.5743,38.6695,38.4601,38.6409,59704.0
2019-03-18 12:00:00,40.6,40.65,40.48,40.62,60757.0,38.6505,38.6981,38.5362,38.6695,60757.0
2019-03-18 12:30:00,40.62,40.79,40.62,40.69,57388.0,38.6695,38.8313,38.6695,38.7361,57388.0
2019-03-18 13:00:00,40.7,40.78,40.59,40.59,41421.0,38.7457,38.8218,38.6409,38.6409,41421.0
2019-03-18 13:30:00,40.6,40.64,40.55,40.62,41510.0,38.6505,38.6885,38.6029,38.6695,41510.0
2019-03-18 14:00:00,40.62,40.73,40.61,40.65,38801.0,38.6695,38.7742,38.66,38.6981,38801.0
2019-03-18 14:30:00,40.64,40.68,40.61,40.65,51069.0,38.6885,38.7266,38.66,38.6981,51069.0
2019-03-18 15:00:00,40.66,40.72,40.61,40.67,72730.0,38.7076,38.7647,38.66,38.7171,72730.0
2019-03-18 15:30:00,40.68,40.82,40.67,40.79,223689.0,38.7266,38.8599,38.7171,38.8313,223689.0
2019-03-19 09:30:00,40.92,40.97,40.45,40.54,44307.0,38.9551,39.0027,38.5077,38.5933,44307.0
2019-03-19 10:00:00,40.54,40.61,40.41,40.52,74550.0,38.5933,38.66,38.4696,38.5743,74550.0
2019-03-19 10:30:00,40.51,40.72,40.5,40.52,44417.0,38.5648,38.7647,38.5553,38.5743,44417.0
2019-03-19 11:00:00,40.53,40.79,40.48,40.73,66509.0,38.5838,38.8313,38.5362,38.7742,66509.0
2019-03-19 11:30:00,40.72,40.92,40.66,40.91,44330.0,38.7647,38.9551,38.7076,38.9456,44330.0
2019-03-19 12:00:00,40.89,40.98,40.87,40.96,30206.0,38.9265,39.0122,38.9075,38.9932,30206.0
2019-03-19 12:30:00,40.96,40.97,40.7,40.77,35252.0,38.9932,39.0027,38.7457,38.8123,35252.0
2019-03-19 13:00:00,40.78,40.85,40.75,40.85,39264.0,38.8218,38.8885,38.7933,38.8885,39264.0
2019-03-19 13:30:00,40.84,40.87,40.62,40.65,108569.0,38.8789,38.9075,38.6695,38.6981,108569.0
2019-03-19 14:00:00,40.65,40.65,40.26,40.27,65528.0,38.6981,38.6981,38.3268,38.3363,65528.0
2019-03-19 14:30:00,40.28,40.33,40.17,40.2,59807.0,38.3458,38.3934,38.2411,38.2697,59807.0
2019-03-19 15:00:00,40.18,40.25,40.04,40.07,76003.0,38.2506,38.3173,38.1174,38.1459,76003.0
2019-03-19 15:30:00,40.07,40.17,39.97,40.17,234404.0,38.1459,38.2411,38.0507,38.2411,234404.0
2019-03-20 09:30:00,40.01,40.24,39.0,39.93,98728.0,38.0888,38.3078,37.1273,38.0126,98728.0
2019-03-20 10:00:00,39.94,40.22,39.89,40.0,58943.0,38.0222,38.2887,37.9746,38.0793,58943.0
2019-03-20 10:30:00,40.0,40.02,39.87,39.91,43442.0,38.0793,38.0983,37.9555,37.9936,43442.0
2019-03-20 11:00:00,39.93,40.06,39.91,39.99,50555.0,38.0126,38.1364,37.9936,38.0698,50555.0
2019-03-20 11:30:00,39.98,40.07,39.82,39.85,49602.0,38.0602,38.1459,37.9079,37.9365,49602.0
2019-03-20 12:00:00,39.84,39.89,39.78,39.88,35339.0,37.927,37.9746,37.8698,37.965,35339.0
2019-03-20 12:30:00,39.88,39.96,39.81,39.81,30826.0,37.965,38.0412,37.8984,37.8984,30826.0
2019-03-20 13:00:00,39.82,39.9,39.75,39.77,30371.0,37.9079,37.9841,37.8413,37.8603,30371.0
2019-03-20 13:30:00,39.77,39.85,39.74,39.8,28062.0,37.8603,37.9365,37.8318,37.8889,28062.0
2019-03-20 14:00:00,39.84,40.11,39.82,40.11,57663.0,37.927,38.184,37.9079,38.184,57663.0
2019-03-20 14:30:00,40.13,40.18,39.97,40.02,60005.0,38.203,38.2506,38.0507,38.0983,60005.0
2019-03-20 15:00:00,40.03,40.11,39.94,39.98,63918.0,38.1078,38.184,38.0222,38.0602,63918.0
2019-03-20 15:30:00,39.98,39.98,39.82,39.93,140683.0,38.0602,38.0602,37.9079,38.0126,140683.0
2019-03-21 09:30:00,39.92,40.12,39.83,39.92,29487.0,38.0031,38.1935,37.9174,38.0031,29487.0
2019-03-21 10:00:00,39.95,40.08,39.83,39.84,41305.0,38.0317,38.1554,37.9174,37.927,41305.0
2019-03-21 10:30:00,39.84,39.92,39.79,39.83,27939.0,37.927,38.0031,37.8794,37.9174,27939.0
2019-03-21 11:00:00,39.85,39.99,39.85,39.94,57276.0,37.9365,38.0698,37.9365,38.0222,57276.0
2019-03-21 11:30:00,39.92,40.13,39.89,40.1,45246.0,38.0031,38.203,37.9746,38.1745,45246.0
2019-03-21 12:00:00,40.09,40.09,39.9,39.9,32205.0,38.165,38.165,37.9841,37.9841,32205.0
2019-03-21 12:30:00,39.89,39.94,39.83,39.85,31777.0,37.9746,38.0222,37.9174,37.9365,31777.0
2019-03-21 13:00:00,39.85,39.9,39.78,39.84,31582.0,37.9365,37.9841,37.8698,37.927,31582.0
2019-03-21 13:30:00,39.84,39.87,39.62,39.64,43202.0,37.927,37.9555,37.7175,37.7366,43202.0
2019-03-21 14:00:00,39.64,39.82,39.59,39.82,48910.0,37.7366,37.9079,37.689,37.9079,48910.0
2019-03-21 14:30:00,39.8,39.84,39.76,39.79,39747.0,37.8889,37.927,37.8508,37.8794,39747.0
2019-03-21 15:00:00,39.78,39.85,39.71,39.82,59197.0,37.8698,37.9365,37.8032,37.9079,59197.0
2019-03-21 15:30:00,39.82,39.9,39.73,39.87,184739.0,37.9079,37.9841,37.8222,37.9555,184739.0
2019-03-22 09:30:00,39.72,39.83,39.54,39.55,27285.0,37.8127,37.9174,37.6414,37.6509,27285.0
2019-03-22 10:00:00,39.6,39.74,39.5,39.54,28074.0,37.6985,37.8318,37.6033,37.6414,28074.0
2019-03-22 10:30:00,39.57,39.69,39.45,39.5,31437.0,37.6699,37.7842,37.5557,37.6033,31437.0
2019-03-22 11:00:00,39.48,39.55,39.38,39.48,31597.0,37.5842,37.6509,37.4891,37.5842,31597.0
2019-03-22 11:30:00,39.44,39.55,39.27,39.29,61675.0,37.5462,37.6509,37.3843,37.4034,61675.0
2019-03-22 12:00:00,39.27,39.58,39.27,39.54,37802.0,37.3843,37.6794,37.3843,37.6414,37802.0
2019-03-22 12:30:00,39.53,39.8,39.49,39.8,45367.0,37.6318,37.8889,37.5938,37.8889,45367.0
2019-03-22 13:00:00,39.79,39.83,39.63,39.69,42083.0,37.8794,37.9174,37.727,37.7842,42083.0
2019-03-22 13:30:00,39.69,39.87,39.69,39.81,33952.0,37.7842,37.9555,37.7842,37.8984,33952.0
2019-03-22 14:00:00,39.81,39.95,39.81,39.94,37091.0,37.8984,38.0317,37.8984,38.0222,37091.0
2019-03-22 14:30:00,39.93,40.06,39.85,40.03,50452.0,38.0126,38.1364,37.9365,38.1078,50452.0
2019-03-22 15:00:00,40.02,40.08,39.89,39.89,82209.0,38.0983,38.1554,37.9746,37.9746,82209.0
2019-03-22 15:30:00,39.88,39.97,39.78,39.83,182223.0,37.965,38.0507,37.8698,37.9174,182223.0
2019-03-25 09:30:00,39.88,40.24,39.71,40.02,51294.0,37.965,38.3078,37.8032,38.0983,51294.0
2019-03-25 10:00:00,40.01,40.16,39.9,40.15,43234.0,38.0888,38.2316,37.9841,38.2221,43234.0
2019-03-25 10:30:00,40.17,40.29,40.05,40.21,83563.0,38.2411,38.3554,38.1269,38.2792,83563.0
2019-03-25 11:00:00,40.22,40.69,40.19,40.59,64856.0,38.2887,38.7361,38.2602,38.6409,64856.0
2019-03-25 11:30:00,40.55,40.61,40.43,40.45,131762.0,38.6029,38.66,38.4886,38.5077,131762.0
2019-03-25 12:00:00,40.44,40.54,40.38,40.47,30929.0,38.4982,38.5933,38.441,38.5267,30929.0
2019-03-25 12:30:00,40.47,40.47,40.3,40.47,33519.0,38.5267,38.5267,38.3649,38.5267,33519.0
2019-03-25 13:00:00,40.47,40.53,40.41,40.51,25367.0,38.5267,38.5838,38.4696,38.5648,25367.0
2019-03-25 13:30:00,40.5,40.51,40.28,40.32,33031.0,38.5553,38.5648,38.3458,38.3839,33031.0
2019-03-25 14:00:00,40.33,40.38,40.24,40.29,38276.0,38.3934,38.441,38.3078,38.3554,38276.0
2019-03-25 14:30:00,40.29,40.5,40.29,40.44,46135.0,38.3554,38.5553,38.3554,38.4982,46135.0
2019-03-25 15:00:00,40.44,40.57,40.44,40.53,50764.0,38.4982,38.6219,38.4982,38.5838,50764.0
2019-03-25 15:30:00,40.53,40.6,40.45,40.53,178671.0,38.5838,38.6505,38.5077,38.5838,178671.0
2019-03-26 09:30:00,40.52,40.81,40.5,40.68,48149.0,38.5743,38.8504,38.5553,38.7266,48149.0
2019-03-26 10:00:00,40.68,40.68,40.43,40.43,36635.0,38.7266,38.7266,38.4886,38.4886,36635.0
2019-03-26 10:30:00,40.39,40.6,40.27,40.49,66317.0,38.4506,38.6505,38.3363,38.5458,66317.0
2019-03-26 11:00:00,40.5,40.51,40.35,40.4,55452.0,38.5553,38.5648,38.4125,38.4601,55452.0
2019-03-26 11:30:00,40.4,40.6,40.35,40.6,46675.0,38.4601,38.6505,38.4125,38.6505,46675.0
2019-03-26 12:00:00,40.6,40.65,40.45,40.5,45478.0,38.6505,38.6981,38.5077,38.5553,45478.0
2019-03-26 12:30:00,40.5,40.52,40.18,40.24,43208.0,38.5553,38.5743,38.2506,38.3078,43208.0
2019-03-26 13:00:00,40.25,40.38,40.23,40.29,37421.0,38.3173,38.441,38.2982,38.3554,37421.0
2019-03-26 13:30:00,40.29,40.29,40.13,40.16,60808.0,38.3554,38.3554,38.203,38.2316,60808.0
2019-03-26 14:00:00,40.15,40.29,40.08,40.29,41535.0,38.2221,38.3554,38.1554,38.3554,41535.0
2019-03-26 14:30:00,40.3,40.39,40.25,40.32,49986.0,38.3649,38.4506,38.3173,38.3839,49986.0
2019-03-26 15:00:00,40.32,40.39,40.22,40.23,64270.0,38.3839,38.4506,38.2887,38.2982,64270.0
2019-03-26 15:30:00,40.23,40.4,40.21,40.39,213909.0,38.2982,38.4601,38.2792,38.4506,213909.0
2019-03-27 09:30:00,40.4,40.59,40.31,40.41,47604.0,38.4601,38.6409,38.3744,38.4696,47604.0
2019-03-27 10:00:00,40.43,40.47,40.17,40.23,47466.0,38.4886,38.5267,38.2411,38.2982,47466.0
2019-03-27 10:30:00,40.22,40.37,40.15,40.33,50836.0,38.2887,38.4315,38.2221,38.3934,50836.0
2019-03-27 11:00:00,40.33,40.35,40.16,40.22,58614.0,38.3934,38.4125,38.2316,38.2887,58614.0
2019-03-27 11:30:00,40.24,40.36,40.17,40.34,77774.0,38.3078,38.422,38.2411,38.403,77774.0
2019-03-27 12:00:00,40.32,40.67,40.29,40.6,133759.0,38.3839,38.7171,38.3554,38.6505,133759.0
2019-03-27 12:30:00,40.61,40.86,40.59,40.83,37440.0,38.66,38.898,38.6409,38.8694,37440.0
2019-03-27 13:00:00,40.83,40.94,40.79,40.88,95836.0,38.8694,38.9741,38.8313,38.917,95836.0
2019-03-27 13:30:00,40.87,40.9,40.82,40.88,27483.0,38.9075,38.9361,38.8599,38.917,27483.0
2019-03-27 14:00:00,40.89,40.99,40.85,40.94,33477.0,38.9265,39.0217,38.8885,38.9741,33477.0
2019-03-27 14:30:00,40.94,40.98,40.7,40.73,54861.0,38.9741,39.0122,38.7457,38.7742,54861.0
2019-03-27 15:00:00,40.75,40.83,40.74,40.76,54259.0,38.7933,38.8694,38.7837,38.8028,54259.0
2019-03-27 15:30:00,40.77,40.97,40.74,40.75,249020.0,38.8123,39.0027,38.7837,38.7933,249020.0
2019-03-28 09:30:00,40.75,40.83,39.72,40.58,28466.0,38.7933,38.8694,37.8127,38.6314,28466.0
2019-03-28 10:00:00,40.56,40.56,40.15,40.27,117578.0,38.6124,38.6124,38.2221,38.3363,117578.0
2019-03-28 10:30:00,40.29,40.38,40.22,40.3,59260.0,38.3554,38.441,38.2887,38.3649,59260.0
2019-03-28 11:00:00,40.3,40.36,40.26,40.29,47246.0,38.3649,38.422,38.3268,38.3554,47246.0
2019-03-28 11:30:00,40.29,40.41,40.27,40.41,38468.0,38.3554,38.4696,38.3363,38.4696,38468.0
2019-03-28 12:00:00,40.41,40.46,40.32,40.36,33420.0,38.4696,38.5172,38.3839,38.422,33420.0
2019-03-28 12:30:00,40.37,40.39,40.22,40.22,32108.0,38.4315,38.4506,38.2887,38.2887,32108.0
2019-03-28 13:00:00,40.22,40.32,40.2,40.3,26736.0,38.2887,38.3839,38.2697,38.3649,26736.0
2019-03-28 13:30:00,40.3,40.47,40.29,40.42,32957.0,38.3649,38.5267,38.3554,38.4791,32957.0
2019-03-28 14:00:00,40.43,40.47,40.25,40.27,75529.0,38.4886,38.5267,38.3173,38.3363,75529.0
2019-03-28 14:30:00,40.27,40.34,40.24,40.26,43145.0,38.3363,38.403,38.3078,38.3268,43145.0
2019-03-28 15:00:00,40.26,40.33,40.19,40.3,63374.0,38.3268,38.3934,38.2602,38.3649,63374.0
2019-03-28 15:30:00,40.3,40.31,40.18,40.26,137215.0,38.3649,38.3744,38.2506,38.3268,137215.0
2019-03-29 09:30:00,40.47,40.59,40.01,40.12,23633.0,38.5267,38.6409,38.0888,38.1935,23633.0
2019-03-29 10:00:00,40.1,40.28,40.07,40.15,57148.0,38.1745,38.3458,38.1459,38.2221,57148.0
2019-03-29 10:30:00,40.15,40.16,40.0,40.12,33466.0,38.2221,38.2316,38.0793,38.1935,33466.0
2019-03-29 11:00:00,40.12,40.12,39.93,40.0,56055.0,38.1935,38.1935,38.0126,38.0793,56055.0
2019-03-29 11:30:00,40.01,40.01,39.9,39.97,38803.0,38.0888,38.0888,37.9841,38.0507,38803.0
2019-03-29 12:00:00,39.97,40.01,39.95,39.97,25971.0,38.0507,38.0888,38.0317,38.0507,25971.0
2019-03-29 12:30:00,39.96,39.96,39.83,39.95,36485.0,38.0412,38.0412,37.9174,38.0317,36485.0
2019-03-29 13:00:00,39.96,40.11,39.95,40.11,35597.0,38.0412,38.184,38.0317,38.184,35597.0
2019-03-29 13:30:00,40.1,40.11,39.97,39.98,28458.0,38.1745,38.184,38.0507,38.0602,28458.0
2019-03-29 14:00:00,39.98,40.07,39.98,40.07,50844.0,38.0602,38.1459,38.0602,38.1459,50844.0
2019-03-29 14:30:00,40.06,40.06,39.98,40.01,54802.0,38.1364,38.1364,38.0602,38.0888,54802.0
2019-03-29 15:00:00,40.01,40.05,39.94,39.95,48360.0,38.0888,38.1269,38.0222,38.0317,48360.0
2019-03-29 15:30:00,39.96,40.01,39.91,40.0,246675.0,38.0412,38.0888,37.9936,38.0793,246675.0
2019-04-01 09:30:00,40.35,40.7,40.32,40.45,65458.0,38.4125,38.7457,38.3839,38.5077,65458.0
2019-04-01 10:00:00,40.46,40.5,40.19,40.21,58324.0,38.5172,38.5553,38.2602,38.2792,58324.0
2019-04-01 10:30:00,40.21,40.26,40.08,40.11,63031.0,38.2792,38.3268,38.1554,38.184,63031.0
2019-04-01 11:00:00,40.11,40.13,39.92,39.97,53655.0,38.184,38.203,38.0031,38.0507,53655.0
2019-04-01 11:30:00,39.97,40.15,39.96,40.07,42186.0,38.0507,38.2221,38.0412,38.1459,42186.0
2019-04-01 12:00:00,40.08,40.11,39.96,40.03,49928.0,38.1554,38.184,38.0412,38.1078,49928.0
2019-04-01 12:30:00,40.04,40.07,39.96,40.0,50249.0,38.1174,38.1459,38.0412,38.0793,50249.0
2019-04-01 13:00:00,40.0,40.09,39.99,40.01,26446.0,38.0793,38.165,38.0698,38.0888,26446.0
2019-04-01 13:30:00,40.01,40.03,39.96,39.97,21945.0,38.0888,38.1078,38.0412,38.0507,21945.0
2019-04-01 14:00:00,39.98,40.01,39.91,39.91,35210.0,38.0602,38.0888,37.9936,37.9936,35210.0
2019-04-01 14:30:00,39.91,39.99,39.9,39.96,34965.0,37.9936,38.0698,37.9841,38.0412,34965.0
2019-04-01 15:00:00,39.95,39.97,39.88,39.95,43104.0,38.0317,38.0507,37.965,38.0317,43104.0
2019-04-01 15:30:00,39.95,40.01,39.81,39.98,161804.0,38.0317,38.0888,37.8984,38.0602,161804.0
2019-04-02 09:30:00,40.06,40.25,39.44,39.48,22116.0,38.1364,38.3173,37.5462,37.5842,22116.0
2019-04-02 10:00:00,39.5,39.52,39.31,39.34,56827.0,37.6033,37.6223,37.4224,37.451,56827.0
2019-04-02 10:30:00,39.35,39.48,39.27,39.27,40184.0,37.4605,37.5842,37.3843,37.3843,40184.0
2019-04-02 11:00:00,39.27,39.3,39.08,39.27,53481.0,37.3843,37.4129,37.2035,37.3843,53481.0
2019-04-02 11:30:00,39.29,39.35,39.12,39.29,42499.0,37.4034,37.4605,37.2415,37.4034,42499.0
2019-04-02 12:00:00,39.28,39.31,39.2,39.21,35560.0,37.3939,37.4224,37.3177,37.3272,35560.0
2019-04-02 12:30:00,39.21,39.33,39.19,39.27,91847.0,37.3272,37.4415,37.3082,37.3843,91847.0
2019-04-02 13:00:00,39.27,39.29,39.19,39.26,186410.0,37.3843,37.4034,37.3082,37.3748,186410.0
2019-04-02 13:30:00,39.26,39.26,39.13,39.19,52630.0,37.3748,37.3748,37.2511,37.3082,52630.0
2019-04-02 14:00:00,39.2,39.24,39.12,39.22,49045.0,37.3177,37.3558,37.2415,37.3367,49045.0
2019-04-02 14:30:00,39.23,39.25,39.18,39.23,43266.0,37.3463,37.3653,37.2987,37.3463,43266.0
2019-04-02 15:00:00,39.23,39.24,39.1,39.13,80682.0,37.3463,37.3558,37.2225,37.2511,80682.0
2019-04-02 15:30:00,39.13,39.15,39.06,39.12,280965.0,37.2511,37.2701,37.1844,37.2415,280965.0
2019-04-03 09:30:00,39.37,39.63,39.13,39.42,53983.0,37.4795,37.727,37.2511,37.5271,53983.0
2019-04-03 10:00:00,39.36,39.5,39.25,39.27,53502.0,37.47,37.6033,37.3653,37.3843,53502.0
2019-04-03 10:30:00,39.26,39.42,39.25,39.35,53103.0,37.3748,37.5271,37.3653,37.4605,53103.0
2019-04-03 11:00:00,39.36,39.47,39.22,39.37,66326.0,37.47,37.5747,37.3367,37.4795,66326.0
2019-04-03 11:30:00,39.37,39.38,39.19,39.19,32232.0,37.4795,37.4891,37.3082,37.3082,32232.0
2019-04-03 12:00:00,39.2,39.26,39.16,39.18,33528.0,37.3177,37.3748,37.2796,37.2987,33528.0
2019-04-03 12:30:00,39.18,39.19,39.07,39.07,35096.0,37.2987,37.3082,37.1939,37.1939,35096.0
2019-04-03 13:00:00,39.07,39.26,39.01,39.14,108640.0,37.1939,37.3748,37.1368,37.2606,108640.0
2019-04-03 13:30:00,39.16,39.19,38.93,38.94,159510.0,37.2796,37.3082,37.0607,37.0702,159510.0
2019-04-03 14:00:00,38.93,39.23,38.87,39.23,122740.0,37.0607,37.3463,37.0035,37.3463,122740.0
2019-04-03 14:30:00,39.2,39.59,39.2,39.34,124649.0,37.3177,37.689,37.3177,37.451,124649.0
2019-04-03 15:00:00,39.34,39.48,39.32,39.38,89885.0,37.451,37.5842,37.4319,37.4891,89885.0
2019-04-03 15:30:00,39.38,39.41,39.3,39.4,254392.0,37.4891,37.5176,37.4129,37.5081,254392.0
2019-04-04 09:30:00,39.41,39.63,39.37,39.47,41975.0,37.5176,37.727,37.4795,37.5747,41975.0
2019-04-04 10:00:00,39.48,39.59,39.41,39.51,50679.0,37.5842,37.689,37.5176,37.6128,50679.0
2019-04-04 10:30:00,39.49,39.57,39.44,39.51,41263.0,37.5938,37.6699,37.5462,37.6128,41263.0
2019-04-04 11:00:00,39.51,39.62,39.43,39.61,46975.0,37.6128,37.7175,37.5366,37.708,46975.0
2019-04-04 11:30:00,39.62,39.71,39.54,39.6,55575.0,37.7175,37.8032,37.6414,37.6985,55575.0
2019-04-04 12:00:00,39.6,39.67,39.52,39.55,45786.0,37.6985,37.7651,37.6223,37.6509,45786.0
2019-04-04 12:30:00,39.55,39.78,39.5,39.74,43598.0,37.6509,37.8698,37.6033,37.8318,43598.0
2019-04-04 13:00:00,39.74,39.78,39.58,39.61,51320.0,37.8318,37.8698,37.6794,37.708,51320.0
2019-04-04 13:30:00,39.62,39.63,39.51,39.6,41078.0,37.7175,37.727,37.6128,37.6985,41078.0
2019-04-04 14:00:00,39.59,39.61,39.52,39.6,46822.0,37.689,37.708,37.6223,37.6985,46822.0
2019-04-04 14:30:00,39.59,39.61,39.55,39.58,47230.0,37.689,37.708,37.6509,37.6794,47230.0
2019-04-04 15:00:00,39.58,39.64,39.51,39.59,68877.0,37.6794,37.7366,37.6128,37.689,68877.0
2019-04-04 15:30:00,39.6,39.91,39.6,39.91,223828.0,37.6985,37.9936,37.6985,37.9936,223828.0
2019-04-05 09:30:00,40.02,40.25,39.72,40.02,117611.0,38.0983,38.3173,37.8127,38.0983,117611.0
2019-04-05 10:00:00,40.0,40.03,39.82,39.84,31791.0,38.0793,38.1078,37.9079,37.927,31791.0
2019-04-05 10:30:00,39.84,39.89,39.6,39.6,13026.0,37.927,37.9746,37.6985,37.6985,13026.0
2019-04-05 11:00:00,39.59,39.87,39.56,39.86,27913.0,37.689,37.9555,37.6604,37.946,27913.0
2019-04-05 11:30:00,39.85,39.95,39.82,39.91,34000.0,37.9365,38.0317,37.9079,37.9936,34000.0
2019-04-05 12:00:00,39.91,39.94,39.88,39.9,13044.0,37.9936,38.0222,37.965,37.9841,13044.0
2019-04-05 12:30:00,39.89,39.95,39.84,39.95,15069.0,37.9746,38.0317,37.927,38.0317,15069.0
2019-04-05 13:00:00,39.94,39.99,39.94,39.94,15250.0,38.0222,38.0698,38.0222,38.0222,15250.0
2019-04-05 13:30:00,39.94,40.0,39.9,39.99,18114.0,38.0222,38.0793,37.9841,38.0698,18114.0
2019-04-05 14:00:00,40.0,40.0,39.93,39.98,26455.0,38.0793,38.0793,38.0126,38.0602,26455.0
2019-04-05 14:30:00,39.98,40.02,39.96,40.0,34175.0,38.0602,38.0983,38.0412,38.0793,34175.0
2019-04-05 15:00:00,40.0,40.05,39.91,40.04,32583.0,38.0793,38.1269,37.9936,38.1174,32583.0
2019-04-05 15:30:00,40.04,40.13,40.01,40.02,170598.0,38.1174,38.203,38.0888,38.0983,170598.0
2019-04-08 09:30:00,40.07,40.63,40.07,40.61,63132.0,38.1459,38.679,38.1459,38.66,63132.0
2019-04-08 10:00:00,40.58,40.7,40.47,40.65,21363.0,38.6314,38.7457,38.5267,38.6981,21363.0
2019-04-08 10:30:00,40.68,40.91,40.59,40.72,88197.0,38.7266,38.9456,38.6409,38.7647,88197.0
2019-04-08 11:00:00,40.73,40.9,40.66,40.89,78520.0,38.7742,38.9361,38.7076,38.9265,78520.0
2019-04-08 11:30:00,40.89,41.02,40.73,40.73,65681.0,38.9265,39.0503,38.7742,38.7742,65681.0
2019-04-08 12:00:00,40.73,40.82,40.69,40.81,57867.0,38.7742,38.8599,38.7361,38.8504,57867.0
2019-04-08 12:30:00,40.8,40.81,40.61,40.61,40443.0,38.8409,38.8504,38.66,38.66,40443.0
2019-04-08 13:00:00,40.61,40.61,40.49,40.55,45762.0,38.66,38.66,38.5458,38.6029,45762.0
2019-04-08 13:30:00,40.55,40.66,40.53,40.64,76421.0,38.6029,38.7076,38.5838,38.6885,76421.0
2019-04-08 14:00:00,40.64,40.64,40.57,40.61,34786.0,38.6885,38.6885,38.6219,38.66,34786.0
2019-04-08 14:30:00,40.61,40.68,40.59,40.66,32087.0,38.66,38.7266,38.6409,38.7076,32087.0
2019-04-08 15:00:00,40.67,40.72,40.52,40.52,46370.0,38.7171,38.7647,38.5743,38.5743,46370.0
2019-04-08 15:30:00,40.52,40.76,40.51,40.73,241042.0,38.5743,38.8028,38.5648,38.7742,241042.0
2019-04-09 09:30:00,40.64,40.84,40.54,40.78,55082.0,38.6885,38.8789,38.5933,38.8218,55082.0
2019-04-09 10:00:00,40.76,41.0,40.76,40.92,89826.0,38.8028,39.0313,38.8028,38.9551,89826.0
2019-04-09 10:30:00,40.92,40.99,40.86,40.98,42282.0,38.9551,39.0217,38.898,39.0122,42282.0
2019-04-09 11:00:00,40.98,41.1,40.94,41.07,74988.0,39.0122,39.1265,38.9741,39.0979,74988.0
2019-04-09 11:30:00,41.08,41.13,41.01,41.02,46875.0,39.1074,39.155,39.0408,39.0503,46875.0
2019-04-09 12:00:00,41.02,41.06,40.91,40.97,49287.0,39.0503,39.0884,38.9456,39.0027,49287.0
2019-04-09 12:30:00,40.97,41.02,40.85,40.86,33926.0,39.0027,39.0503,38.8885,38.898,33926.0
2019-04-09 13:00:00,40.86,40.87,40.73,40.8,32924.0,38.898,38.9075,38.7742,38.8409,32924.0
2019-04-09 13:30:00,40.8,40.85,40.77,40.82,33955.0,38.8409,38.8885,38.8123,38.8599,33955.0
2019-04-09 14:00:00,40.83,40.91,40.81,40.88,50479.0,38.8694,38.9456,38.8504,38.917,50479.0
2019-04-09 14:30:00,40.88,40.9,40.8,40.82,43362.0,38.917,38.9361,38.8409,38.8599,43362.0
2019-04-09 15:00:00,40.82,40.9,40.79,40.8,47281.0,38.8599,38.9361,38.8313,38.8409,47281.0
2019-04-09 15:30:00,40.8,40.83,40.54,40.61,229579.0,38.8409,38.8694,38.5933,38.66,229579.0
2019-04-10 09:30:00,40.59,40.59,40.21,40.35,30031.0,38.6409,38.6409,38.2792,38.4125,30031.0
2019-04-10 10:00:00,40.4,40.4,40.09,40.13,29079.0,38.4601,38.4601,38.165,38.203,29079.0
2019-04-10 10:30:00,40.12,40.44,40.12,40.4,25000.0,38.1935,38.4982,38.1935,38.4601,25000.0
2019-04-10 11:00:00,40.41,40.49,40.37,40.39,26039.0,38.4696,38.5458,38.4315,38.4506,26039.0
2019-04-10 11:30:00,40.4,40.51,40.36,40.47,26765.0,38.4601,38.5648,38.422,38.5267,26765.0
2019-04-10 12:00:00,40.49,40.49,40.33,40.34,25882.0,38.5458,38.5458,38.3934,38.403,25882.0
2019-04-10 12:30:00,40.33,40.51,40.33,40.51,16473.0,38.3934,38.5648,38.3934,38.5648,16473.0
2019-04-10 13:00:00,40.54,40.65,40.53,40.59,16749.0,38.5933,38.6981,38.5838,38.6409,16749.0
2019-04-10 13:30:00,40.58,40.66,40.57,40.62,14743.0,38.6314,38.7076,38.6219,38.6695,14743.0
2019-04-10 14:00:00,40.62,40.74,40.62,40.74,24279.0,38.6695,38.7837,38.6695,38.7837,24279.0
2019-04-10 14:30:00,40.73,40.77,40.67,40.73,27768.0,38.7742,38.8123,38.7171,38.7742,27768.0
2019-04-10 15:00:00,40.74,40.9,40.74,40.87,25444.0,38.7837,38.9361,38.7837,38.9075,25444.0
2019-04-10 15:30:00,40.86,40.88,40.71,40.73,140510.0,38.898,38.917,38.7552,38.7742,140510.0
2019-04-11 09:30:00,40.9,41.05,40.7,40.89,105747.0,38.9361,39.0789,38.7457,38.9265,105747.0
2019-04-11 10:00:00,40.93,41.02,40.86,40.97,26180.0,38.9646,39.0503,38.898,39.0027,26180.0
2019-04-11 10:30:00,40.99,41.0,40.88,40.93,40017.0,39.0217,39.0313,38.917,38.9646,40017.0
2019-04-11 11:00:00,40.94,41.0,40.9,40.98,27822.0,38.9741,39.0313,38.9361,39.0122,27822.0
2019-04-11 11:30:00,40.99,41.02,40.86,40.91,22595.0,39.0217,39.0503,38.898,38.9456,22595.0
2019-04-11 12:00:00,40.92,41.01,40.88,40.89,38698.0,38.9551,39.0408,38.917,38.9265,38698.0
2019-04-11 12:30:00,40.9,40.97,40.89,40.93,22160.0,38.9361,39.0027,38.9265,38.9646,22160.0
2019-04-11 13:00:00,40.93,40.96,40.86,40.91,31706.0,38.9646,38.9932,38.898,38.9456,31706.0
2019-04-11 13:30:00,40.91,40.97,40.81,40.94,100291.0,38.9456,39.0027,38.8504,38.9741,100291.0
2019-04-11 14:00:00,40.94,41.01,40.88,40.96,45577.0,38.9741,39.0408,38.917,38.9932,45577.0
2019-04-11 14:30:00,40.96,41.0,40.89,40.95,26563.0,38.9932,39.0313,38.9265,38.9837,26563.0
2019-04-11 15:00:00,40.95,41.01,40.94,40.98,58334.0,38.9837,39.0408,38.9741,39.0122,58334.0
2019-04-11 15:30:00,40.98,41.1,40.97,41.07,271578.0,39.0122,39.1265,39.0027,39.0979,271578.0
2019-04-12 09:30:00,41.41,41.81,41.08,41.71,70401.0,39.4216,39.8024,39.1074,39.7072,70401.0
2019-04-12 10:00:00,41.72,41.93,41.58,41.84,90337.0,39.7167,39.9166,39.5834,39.8309,90337.0
2019-04-12 10:30:00,41.84,41.87,41.75,41.82,49481.0,39.8309,39.8595,39.7452,39.8119,49481.0
2019-04-12 11:00:00,41.8,42.14,41.79,42.01,84184.0,39.7928,40.1165,39.7833,39.9928,84184.0
2019-04-12 11:30:00,42.01,42.06,41.91,42.01,45691.0,39.9928,40.0404,39.8976,39.9928,45691.0
2019-04-12 12:00:00,42.0,42.11,41.96,42.08,52392.0,39.9832,40.088,39.9452,40.0594,52392.0
2019-04-12 12:30:00,42.07,42.16,42.05,42.08,36000.0,40.0499,40.1356,40.0308,40.0594,36000.0
2019-04-12 13:00:00,42.08,42.11,41.99,42.0,23132.0,40.0594,40.088,39.9737,39.9832,23132.0
2019-04-12 13:30:00,42.0,42.03,41.94,42.0,38036.0,39.9832,40.0118,39.9261,39.9832,38036.0
2019-04-12 14:00:00,42.0,42.05,41.94,41.99,58226.0,39.9832,40.0308,39.9261,39.9737,58226.0
2019-04-12 14:30:00,41.99,42.12,41.97,42.05,47381.0,39.9737,40.0975,39.9547,40.0308,47381.0
2019-04-12 15:00:00,42.05,42.18,42.0,42.16,81635.0,40.0308,40.1546,39.9832,40.1356,81635.0
2019-04-12 15:30:00,42.16,42.24,42.13,42.19,239208.0,40.1356,40.2117,40.107,40.1641,239208.0
2019-04-15 09:30:00,42.14,42.33,41.63,41.66,54403.0,40.1165,40.2974,39.631,39.6596,54403.0
2019-04-15 10:00:00,41.64,41.64,41.44,41.48,64482.0,39.6405,39.6405,39.4501,39.4882,64482.0
2019-04-15 10:30:00,41.47,41.71,41.47,41.61,140533.0,39.4787,39.7072,39.4787,39.612,140533.0
2019-04-15 11:00:00,41.61,41.85,41.6,41.8,44485.0,39.612,39.8404,39.6025,39.7928,44485.0
2019-04-15 11:30:00,41.79,41.88,41.64,41.67,193568.0,39.7833,39.869,39.6405,39.6691,193568.0
2019-04-15 12:00:00,41.66,41.66,41.3,41.53,181130.0,39.6596,39.6596,39.3169,39.5358,181130.0
2019-04-15 12:30:00,41.48,41.57,41.19,41.42,46624.0,39.4882,39.5739,39.2121,39.4311,46624.0
2019-04-15 13:00:00,41.4,41.53,41.4,41.53,21594.0,39.4121,39.5358,39.4121,39.5358,21594.0
2019-04-15 13:30:00,41.52,41.55,41.39,41.49,28879.0,39.5263,39.5549,39.4025,39.4977,28879.0
2019-04-15 14:00:00,41.49,41.59,41.44,41.58,61024.0,39.4977,39.5929,39.4501,39.5834,61024.0
2019-04-15 14:30:00,41.57,41.59,41.48,41.54,28843.0,39.5739,39.5929,39.4882,39.5453,28843.0
2019-04-15 15:00:00,41.55,41.67,41.5,41.63,96616.0,39.5549,39.6691,39.5073,39.631,96616.0
2019-04-15 15:30:00,41.65,41.67,41.57,41.61,145042.0,39.65,39.6691,39.5739,39.612,145042.0
2019-04-16 09:30:00,41.74,41.92,41.53,41.69,21020.0,39.7357,39.9071,39.5358,39.6881,21020.0
2019-04-16 10:00:00,41.69,41.75,41.59,41.62,25685.0,39.6881,39.7452,39.5929,39.6215,25685.0
2019-04-16 10:30:00,41.6,41.69,41.55,41.6,53875.0,39.6025,39.6881,39.5549,39.6025,53875.0
2019-04-16 11:00:00,41.61,41.71,41.59,41.63,47243.0,39.612,39.7072,39.5929,39.631,47243.0
2019-04-16 11:30:00,41.63,41.72,41.6,41.6,27849.0,39.631,39.7167,39.6025,39.6025,27849.0
2019-04-16 12:00:00,41.61,41.7,41.57,41.62,18142.0,39.612,39.6976,39.5739,39.6215,18142.0
2019-04-16 12:30:00,41.62,41.77,41.58,41.77,27193.0,39.6215,39.7643,39.5834,39.7643,27193.0
2019-04-16 13:00:00,41.76,41.77,41.69,41.69,40391.0,39.7548,39.7643,39.6881,39.6881,40391.0
2019-04-16 13:30:00,41.69,41.78,41.65,41.65,46115.0,39.6881,39.7738,39.65,39.65,46115.0
2019-04-16 14:00:00,41.62,41.7,41.56,41.7,35839.0,39.6215,39.6976,39.5644,39.6976,35839.0
2019-04-16 14:30:00,41.7,41.71,41.6,41.63,29494.0,39.6976,39.7072,39.6025,39.631,29494.0
2019-04-16 15:00:00,41.62,41.71,41.62,41.71,32370.0,39.6215,39.7072,39.6215,39.7072,32370.0
2019-04-16 15:30:00,41.7,41.75,41.6,41.73,146025.0,39.6976,39.7452,39.6025,39.7262,146025.0
2019-04-17 09:30:00,41.75,41.83,41.39,41.5,35446.0,39.7452,39.8214,39.4025,39.5073,35446.0
2019-04-17 10:00:00,41.47,41.67,41.3,41.62,38679.0,39.4787,39.6691,39.3169,39.6215,38679.0
2019-04-17 10:30:00,41.6,42.01,41.6,41.82,41693.0,39.6025,39.9928,39.6025,39.8119,41693.0
2019-04-17 11:00:00,41.81,42.05,41.78,41.9,37567.0,39.8024,40.0308,39.7738,39.888,37567.0
2019-04-17 11:30:00,41.9,41.98,41.85,41.9,31126.0,39.888,39.9642,39.8404,39.888,31126.0
2019-04-17 12:00:00,41.91,42.01,41.74,42.01,49449.0,39.8976,39.9928,39.7357,39.9928,49449.0
2019-04-17 12:30:00,42.03,42.08,41.85,41.89,18040.0,40.0118,40.0594,39.8404,39.8785,18040.0
2019-04-17 13:00:00,41.9,41.93,41.79,41.83,27188.0,39.888,39.9166,39.7833,39.8214,27188.0
2019-04-17 13:30:00,41.84,41.88,41.77,41.88,26953.0,39.8309,39.869,39.7643,39.869,26953.0
2019-04-17 14:00:00,41.88,41.92,41.83,41.9,27785.0,39.869,39.9071,39.8214,39.888,27785.0
2019-04-17 14:30:00,41.9,41.96,41.87,41.93,38247.0,39.888,39.9452,39.8595,39.9166,38247.0
2019-04-17 15:00:00,41.93,42.03,41.91,42.02,48346.0,39.9166,40.0118,39.8976,40.0023,48346.0
2019-04-17 15:30:00,42.02,42.18,41.97,42.17,179425.0,40.0023,40.1546,39.9547,40.1451,179425.0
2019-04-18 09:30:00,42.08,42.13,41.76,41.96,75294.0,40.0594,40.107,39.7548,39.9452,75294.0
2019-04-18 10:00:00,42.03,42.1,41.9,41.98,64807.0,40.0118,40.0784,39.888,39.9642,64807.0
2019-04-18 10:30:00,41.98,42.04,41.78,41.91,58561.0,39.9642,40.0213,39.7738,39.8976,58561.0
2019-04-18 11:00:00,41.92,42.02,41.9,41.99,28715.0,39.9071,40.0023,39.888,39.9737,28715.0
2019-04-18 11:30:00,42.03,42.13,41.98,42.05,21340.0,40.0118,40.107,39.9642,40.0308,21340.0
2019-04-18 12:00:00,42.05,42.16,42.04,42.09,18378.0,40.0308,40.1356,40.0213,40.0689,18378.0
2019-04-18 12:30:00,42.09,42.19,42.05,42.14,33605.0,40.0689,40.1641,40.0308,40.1165,33605.0
2019-04-18 13:00:00,42.15,42.15,42.03,42.09,19724.0,40.126,40.126,40.0118,40.0689,19724.0
2019-04-18 13:30:00,42.09,42.17,42.05,42.11,20303.0,40.0689,40.1451,40.0308,40.088,20303.0
2019-04-18 14:00:00,42.1,42.18,42.04,42.17,29816.0,40.0784,40.1546,40.0213,40.1451,29816.0
2019-04-18 14:30:00,42.17,42.2,42.13,42.14,19803.0,40.1451,40.1736,40.107,40.1165,19803.0
2019-04-18 15:00:00,42.14,42.17,42.05,42.13,65566.0,40.1165,40.1451,40.0308,40.107,65566.0
2019-04-18 15:30:00,42.12,42.29,42.03,42.25,237542.0,40.0975,40.2593,40.0118,40.2212,237542.0
2019-04-22 09:30:00,42.04,42.09,40.97,41.16,109022.0,40.0213,40.0689,39.0027,39.1836,109022.0
2019-04-22 10:00:00,41.16,41.24,40.77,40.88,65767.0,39.1836,39.2597,38.8123,38.917,65767.0
2019-04-22 10:30:00,40.89,41.2,40.73,41.1,95500.0,38.9265,39.2217,38.7742,39.1265,95500.0
2019-04-22 11:00:00,41.11,41.25,40.95,40.95,90475.0,39.136,39.2693,38.9837,38.9837,90475.0
2019-04-22 11:30:00,40.94,41.08,40.91,41.06,24155.0,38.9741,39.1074,38.9456,39.0884,24155.0
2019-04-22 12:00:00,41.05,41.2,41.05,41.12,18312.0,39.0789,39.2217,39.0789,39.1455,18312.0
2019-04-22 12:30:00,41.13,41.15,41.06,41.1,13376.0,39.155,39.1741,39.0884,39.1265,13376.0
2019-04-22 13:00:00,41.09,41.11,41.01,41.08,10433.0,39.1169,39.136,39.0408,39.1074,10433.0
2019-04-22 13:30:00,41.07,41.07,40.91,40.98,29735.0,39.0979,39.0979,38.9456,39.0122,29735.0
2019-04-22 14:00:00,41.0,41.0,40.87,40.88,23124.0,39.0313,39.0313,38.9075,38.917,23124.0
2019-04-22 14:30:00,40.88,40.88,40.58,40.59,44988.0,38.917,38.917,38.6314,38.6409,44988.0
2019-04-22 15:00:00,40.57,40.69,40.51,40.69,67438.0,38.6219,38.7361,38.5648,38.7361,67438.0
2019-04-22 15:30:00,40.69,40.87,40.64,40.86,195289.0,38.7361,38.9075,38.6885,38.898,195289.0
2019-04-23 09:30:00,40.88,41.02,40.75,40.77,26668.0,38.917,39.0503,38.7933,38.8123,26668.0
2019-04-23 10:00:00,40.75,40.99,40.7,40.82,95175.0,38.7933,39.0217,38.7457,38.8599,95175.0
2019-04-23 10:30:00,40.84,40.97,40.63,40.63,197145.0,38.8789,39.0027,38.679,38.679,197145.0
2019-04-23 11:00:00,40.64,40.78,40.53,40.72,58023.0,38.6885,38.8218,38.5838,38.7647,58023.0
2019-04-23 11:30:00,40.72,40.9,40.69,40.85,41603.0,38.7647,38.9361,38.7361,38.8885,41603.0
2019-04-23 12:00:00,40.84,40.96,40.82,40.85,36775.0,38.8789,38.9932,38.8599,38.8885,36775.0
2019-04-23 12:30:00,40.85,40.91,40.83,40.86,21166.0,38.8885,38.9456,38.8694,38.898,21166.0
2019-04-23 13:00:00,40.85,40.93,40.83,40.9,30501.0,38.8885,38.9646,38.8694,38.9361,30501.0
2019-04-23 13:30:00,40.9,40.9,40.73,40.82,28800.0,38.9361,38.9361,38.7742,38.8599,28800.0
2019-04-23 14:00:00,40.8,40.9,40.79,40.87,38631.0,38.8409,38.9361,38.8313,38.9075,38631.0
2019-04-23 14:30:00,40.86,40.9,40.82,40.84,35604.0,38.898,38.9361,38.8599,38.8789,35604.0
2019-04-23 15:00:00,40.84,40.97,40.82,40.92,64767.0,38.8789,39.0027,38.8599,38.9551,64767.0
2019-04-23 15:30:00,40.92,41.06,40.89,41.05,234697.0,38.9551,39.0884,38.9265,39.0789,234697.0
2019-04-24 09:30:00,41.06,41.45,40.9,41.39,29047.0,39.0884,39.4597,38.9361,39.4025,29047.0
2019-04-24 10:00:00,41.36,41.36,41.12,41.18,17482.0,39.374,39.374,39.1455,39.2026,17482.0
2019-04-24 10:30:00,41.19,41.43,41.1,41.43,136342.0,39.2121,39.4406,39.1265,39.4406,136342.0
2019-04-24 11:00:00,41.43,41.55,41.36,41.55,18339.0,39.4406,39.5549,39.374,39.5549,18339.0
2019-04-24 11:30:00,41.55,41.64,41.29,41.35,26642.0,39.5549,39.6405,39.3073,39.3645,26642.0
2019-04-24 12:00:00,41.35,41.44,41.3,41.34,16824.0,39.3645,39.4501,39.3169,39.3549,16824.0
2019-04-24 12:30:00,41.34,41.4,41.25,41.26,11271.0,39.3549,39.4121,39.2693,39.2788,11271.0
2019-04-24 13:00:00,41.26,41.3,41.2,41.27,17064.0,39.2788,39.3169,39.2217,39.2883,17064.0
2019-04-24 13:30:00,41.28,41.36,41.26,41.34,14734.0,39.2978,39.374,39.2788,39.3549,14734.0
2019-04-24 14:00:00,41.34,41.4,41.32,41.36,20261.0,39.3549,39.4121,39.3359,39.374,20261.0
2019-04-24 14:30:00,41.36,41.46,41.33,41.46,18453.0,39.374,39.4692,39.3454,39.4692,18453.0
2019-04-24 15:00:00,41.47,41.51,41.36,41.36,57080.0,39.4787,39.5168,39.374,39.374,57080.0
2019-04-24 15:30:00,41.36,41.53,41.34,41.5,136745.0,39.374,39.5358,39.3549,39.5073,136745.0
2019-04-25 09:30:00,41.44,41.45,40.96,41.13,35058.0,39.4501,39.4597,38.9932,39.155,35058.0
2019-04-25 10:00:00,41.09,41.17,40.98,41.17,54085.0,39.1169,39.1931,39.0122,39.1931,54085.0
2019-04-25 10:30:00,41.17,41.28,40.99,41.2,53690.0,39.1931,39.2978,39.0217,39.2217,53690.0
2019-04-25 11:00:00,41.2,41.32,41.07,41.29,140769.0,39.2217,39.3359,39.0979,39.3073,140769.0
2019-04-25 11:30:00,41.28,41.28,41.09,41.09,80937.0,39.2978,39.2978,39.1169,39.1169,80937.0
2019-04-25 12:00:00,41.09,41.15,41.09,41.12,15041.0,39.1169,39.1741,39.1169,39.1455,15041.0
2019-04-25 12:30:00,41.13,41.19,41.07,41.12,20932.0,39.155,39.2121,39.0979,39.1455,20932.0
2019-04-25 13:00:00,41.1,41.24,41.09,41.24,55541.0,39.1265,39.2597,39.1169,39.2597,55541.0
2019-04-25 13:30:00,41.24,41.24,41.09,41.13,16409.0,39.2597,39.2597,39.1169,39.155,16409.0
2019-04-25 14:00:00,41.11,41.14,40.98,41.01,21751.0,39.136,39.1645,39.0122,39.0408,21751.0
2019-04-25 14:30:00,41.01,41.13,40.98,41.04,25945.0,39.0408,39.155,39.0122,39.0693,25945.0
2019-04-25 15:00:00,41.04,41.18,41.01,41.12,93324.0,39.0693,39.2026,39.0408,39.1455,93324.0
2019-04-25 15:30:00,41.13,41.16,40.98,41.0,123022.0,39.155,39.1836,39.0122,39.0313,123022.0
2019-04-26 09:30:00,41.09,41.46,41.02,41.17,159171.0,39.1169,39.4692,39.0503,39.1931,159171.0
2019-04-26 10:00:00,41.21,41.54,41.14,41.49,57293.0,39.2312,39.5453,39.1645,39.4977,57293.0
2019-04-26 10:30:00,41.52,41.66,41.49,41.49,19690.0,39.5263,39.6596,39.4977,39.4977,19690.0
2019-04-26 11:00:00,41.48,41.75,41.44,41.72,16320.0,39.4882,39.7452,39.4501,39.7167,16320.0
2019-04-26 11:30:00,41.75,41.77,41.35,41.59,29875.0,39.7452,39.7643,39.3645,39.5929,29875.0
2019-04-26 12:00:00,41.61,41.63,41.48,41.48,42326.0,39.612,39.631,39.4882,39.4882,42326.0
2019-04-26 12:30:00,41.51,41.61,41.48,41.53,19395.0,39.5168,39.612,39.4882,39.5358,19395.0
2019-04-26 13:00:00,41.54,41.57,41.37,41.37,9802.0,39.5453,39.5739,39.3835,39.3835,9802.0
2019-04-26 13:30:00,41.36,41.58,41.36,41.49,35356.0,39.374,39.5834,39.374,39.4977,35356.0
2019-04-26 14:00:00,41.5,41.62,41.46,41.61,91994.0,39.5073,39.6215,39.4692,39.612,91994.0
2019-04-26 14:30:00,41.58,41.65,41.55,41.56,26707.0,39.5834,39.65,39.5549,39.5644,26707.0
2019-04-26 15:00:00,41.58,41.63,41.42,41.46,20411.0,39.5834,39.631,39.4311,39.4692,20411.0
2019-04-26 15:30:00,41.46,41.7,41.45,41.53,222025.0,39.4692,39.6976,39.4597,39.5358,222025.0
2019-04-29 09:30:00,41.95,42.11,41.11,41.74,58619.0,39.9356,40.088,39.136,39.7357,58619.0
2019-04-29 10:00:00,41.7,41.79,41.63,41.72,24415.0,39.6976,39.7833,39.631,39.7167,24415.0
2019-04-29 10:30:00,41.74,41.99,41.63,41.96,48866.0,39.7357,39.9737,39.631,39.9452,48866.0
2019-04-29 11:00:00,41.95,42.06,41.92,41.96,31036.0,39.9356,40.0404,39.9071,39.9452,31036.0
2019-04-29 11:30:00,41.96,42.15,41.92,42.1,25671.0,39.9452,40.126,39.9071,40.0784,25671.0
2019-04-29 12:00:00,42.11,42.22,42.05,42.11,40288.0,40.088,40.1927,40.0308,40.088,40288.0
2019-04-29 12:30:00,42.11,42.19,42.09,42.17,19532.0,40.088,40.1641,40.0689,40.1451,19532.0
2019-04-29 13:00:00,42.19,42.22,42.0,42.0,22643.0,40.1641,40.1927,39.9832,39.9832,22643.0
2019-04-29 13:30:00,41.99,42.04,41.9,41.9,21206.0,39.9737,40.0213,39.888,39.888,21206.0
2019-04-29 14:00:00,41.91,41.93,41.71,41.75,40601.0,39.8976,39.9166,39.7072,39.7452,40601.0
2019-04-29 14:30:00,41.75,41.95,41.73,41.88,33416.0,39.7452,39.9356,39.7262,39.869,33416.0
2019-04-29 15:00:00,41.87,41.91,41.79,41.8,30882.0,39.8595,39.8976,39.7833,39.7928,30882.0
2019-04-29 15:30:00,41.8,41.89,41.76,41.82,226073.0,39.7928,39.8785,39.7548,39.8119,226073.0
2019-04-30 09:30:00,41.81,42.1,41.61,41.61,145310.0,39.8024,40.0784,39.612,39.612,145310.0
2019-04-30 10:00:00,41.66,41.9,41.66,41.75,32201.0,39.6596,39.888,39.6596,39.7452,32201.0
2019-04-30 10:30:00,41.75,42.0,41.75,41.91,112653.0,39.7452,39.9832,39.7452,39.8976,112653.0
2019-04-30 11:00:00,41.92,41.92,41.6,41.6,56357.0,39.9071,39.9071,39.6025,39.6025,56357.0
2019-04-30 11:30:00,41.59,41.83,41.58,41.77,29314.0,39.5929,39.8214,39.5834,39.7643,29314.0
2019-04-30 12:00:00,41.78,41.9,41.78,41.85,40840.0,39.7738,39.888,39.7738,39.8404,40840.0
2019-04-30 12:30:00,41.85,41.94,41.79,41.84,30990.0,39.8404,39.9261,39.7833,39.8309,30990.0
2019-04-30 13:00:00,41.85,42.02,41.85,41.93,59530.0,39.8404,40.0023,39.8404,39.9166,59530.0
2019-04-30 13:30:00,41.94,41.99,41.85,41.99,89662.0,39.9261,39.9737,39.8404,39.9737,89662.0
2019-04-30 14:00:00,42.0,42.05,41.81,41.82,33472.0,39.9832,40.0308,39.8024,39.8119,33472.0
2019-04-30 14:30:00,41.82,41.94,41.82,41.85,18481.0,39.8119,39.9261,39.8119,39.8404,18481.0
2019-04-30 15:00:00,41.87,42.02,41.85,41.98,54938.0,39.8595,40.0023,39.8404,39.9642,54938.0
2019-04-30 15:30:00,41.98,42.07,41.98,42.03,334394.0,39.9642,40.0499,39.9642,40.0118,334394.0
2019-05-01 09:30:00,42.06,42.49,41.95,42.47,60589.0,40.0404,40.4497,39.9356,40.4307,60589.0
2019-05-01 10:00:00,42.44,42.46,42.25,42.34,42640.0,40.4021,40.4212,40.2212,40.3069,42640.0
2019-05-01 10:30:00,42.31,42.4,42.21,42.28,22688.0,40.2784,40.364,40.1832,40.2498,22688.0
2019-05-01 11:00:00,42.29,42.68,42.26,42.62,64314.0,40.2593,40.6306,40.2308,40.5735,64314.0
2019-05-01 11:30:00,42.64,42.73,42.49,42.5,76026.0,40.5925,40.6782,40.4497,40.4592,76026.0
2019-05-01 12:00:00,42.5,42.6,42.39,42.41,25622.0,40.4592,40.5544,40.3545,40.3736,25622.0
2019-05-01 12:30:00,42.4,42.41,42.17,42.28,21588.0,40.364,40.3736,40.1451,40.2498,21588.0
2019-05-01 13:00:00,42.28,42.38,42.18,42.21,22614.0,40.2498,40.345,40.1546,40.1832,22614.0
2019-05-01 13:30:00,42.21,42.28,42.17,42.18,17573.0,40.1832,40.2498,40.1451,40.1546,17573.0
2019-05-01 14:00:00,42.18,42.31,42.02,42.05,45899.0,40.1546,40.2784,40.0023,40.0308,45899.0
2019-05-01 14:30:00,42.04,42.2,41.98,42.05,40416.0,40.0213,40.1736,39.9642,40.0308,40416.0
2019-05-01 15:00:00,42.07,42.08,41.95,41.95,30665.0,40.0499,40.0594,39.9356,39.9356,30665.0
2019-05-01 15:30:00,41.94,42.0,41.85,41.85,119109.0,39.9261,39.9832,39.8404,39.8404,119109.0
2019-05-02 09:30:00,41.65,41.75,41.3,41.61,40174.0,39.65,39.7452,39.3169,39.612,40174.0
2019-05-02 10:00:00,41.57,41.94,41.57,41.72,21537.0,39.5739,39.9261,39.5739,39.7167,21537.0
2019-05-02 10:30:00,41.68,41.74,41.61,41.63,59726.0,39.6786,39.7357,39.612,39.631,59726.0
2019-05-02 11:00:00,41.63,41.74,41.35,41.39,31700.0,39.631,39.7357,39.3645,39.4025,31700.0
2019-05-02 11:30:00,41.39,41.5,41.39,41.48,20949.0,39.4025,39.5073,39.4025,39.4882,20949.0
2019-05-02 12:00:00,41.49,41.64,41.44,41.58,21077.0,39.4977,39.6405,39.4501,39.5834,21077.0
2019-05-02 12:30:00,41.58,41.83,41.58,41.83,22679.0,39.5834,39.8214,39.5834,39.8214,22679.0
2019-05-02 13:00:00,41.85,41.91,41.71,41.87,15289.0,39.8404,39.8976,39.7072,39.8595,15289.0
2019-05-02 13:30:00,41.88,41.92,41.81,41.83,19427.0,39.869,39.9071,39.8024,39.8214,19427.0
2019-05-02 14:00:00,41.8,41.87,41.77,41.85,41811.0,39.7928,39.8595,39.7643,39.8404,41811.0
2019-05-02 14:30:00,41.85,41.87,41.71,41.78,27359.0,39.8404,39.8595,39.7072,39.7738,27359.0
2019-05-02 15:00:00,41.78,41.99,41.77,41.99,33505.0,39.7738,39.9737,39.7643,39.9737,33505.0
2019-05-02 15:30:00,42.0,42.08,41.97,41.98,172391.0,39.9832,40.0594,39.9547,39.9642,172391.0
2019-05-03 09:30:00,42.15,42.5,42.03,42.13,19159.0,40.126,40.4592,40.0118,40.107,19159.0
2019-05-03 10:00:00,42.06,42.18,41.93,42.08,25003.0,40.0404,40.1546,39.9166,40.0594,25003.0
2019-05-03 10:30:00,42.1,42.35,42.08,42.3,27757.0,40.0784,40.3164,40.0594,40.2688,27757.0
2019-05-03 11:00:00,42.29,42.54,42.25,42.54,35132.0,40.2593,40.4973,40.2212,40.4973,35132.0
2019-05-03 11:30:00,42.51,42.57,42.39,42.5,56709.0,40.4688,40.5259,40.3545,40.4592,56709.0
2019-05-03 12:00:00,42.5,42.5,42.37,42.45,38475.0,40.4592,40.4592,40.3355,40.4116,38475.0
2019-05-03 12:30:00,42.46,42.51,42.41,42.47,39093.0,40.4212,40.4688,40.3736,40.4307,39093.0
2019-05-03 13:00:00,42.47,42.48,42.35,42.38,19439.0,40.4307,40.4402,40.3164,40.345,19439.0
2019-05-03 13:30:00,42.37,42.39,42.27,42.31,33174.0,40.3355,40.3545,40.2403,40.2784,33174.0
2019-05-03 14:00:00,42.31,42.38,42.28,42.38,23143.0,40.2784,40.345,40.2498,40.345,23143.0
2019-05-03 14:30:00,42.39,42.42,42.3,42.38,36537.0,40.3545,40.3831,40.2688,40.345,36537.0
2019-05-03 15:00:00,42.38,42.47,42.37,42.4,33626.0,40.345,40.4307,40.3355,40.364,33626.0
2019-05-03 15:30:00,42.39,42.48,42.26,42.37,276003.0,40.3545,40.4402,40.2308,40.3355,276003.0
2019-05-06 09:30:00,41.85,42.1,41.61,41.96,39699.0,39.8404,40.0784,39.612,39.9452,39699.0
2019-05-06 10:00:00,41.96,42.09,41.95,42.0,36599.0,39.9452,40.0689,39.9356,39.9832,36599.0
2019-05-06 10:30:00,42.01,42.21,41.91,42.16,42367.0,39.9928,40.1832,39.8976,40.1356,42367.0
2019-05-06 11:00:00,42.16,42.37,42.16,42.28,45069.0,40.1356,40.3355,40.1356,40.2498,45069.0
2019-05-06 11:30:00,42.29,42.43,42.25,42.36,44860.0,40.2593,40.3926,40.2212,40.326,44860.0
2019-05-06 12:00:00,42.39,42.39,42.21,42.34,30322.0,40.3545,40.3545,40.1832,40.3069,30322.0
2019-05-06 12:30:00,42.34,42.56,42.33,42.52,21488.0,40.3069,40.5164,40.2974,40.4783,21488.0
2019-05-06 13:00:00,42.52,42.53,42.28,42.35,48796.0,40.4783,40.4878,40.2498,40.3164,48796.0
2019-05-06 13:30:00,42.35,42.37,42.3,42.35,29729.0,40.3164,40.3355,40.2688,40.3164,29729.0
2019-05-06 14:00:00,42.35,42.46,42.32,42.46,46897.0,40.3164,40.4212,40.2879,40.4212,46897.0
2019-05-06 14:30:00,42.46,42.49,42.33,42.34,47260.0,40.4212,40.4497,40.2974,40.3069,47260.0
2019-05-06 15:00:00,42.35,42.52,42.29,42.5,56449.0,40.3164,40.4783,40.2593,40.4592,56449.0
2019-05-06 15:30:00,42.5,42.53,42.35,42.38,173096.0,40.4592,40.4878,40.3164,40.345,173096.0
2019-05-07 09:30:00,42.75,43.51,42.41,42.55,126784.0,40.6972,41.4207,40.3736,40.5068,126784.0
2019-05-07 10:00:00,42.59,42.75,42.3,42.75,120635.0,40.5449,40.6972,40.2688,40.6972,120635.0
2019-05-07 10:30:00,42.77,42.84,42.47,42.63,55922.0,40.7163,40.7829,40.4307,40.583,55922.0
2019-05-07 11:00:00,42.64,43.45,42.62,42.93,113617.0,40.5925,41.3636,40.5735,40.8686,113617.0
2019-05-07 11:30:00,42.89,43.13,42.78,43.0,47009.0,40.8305,41.059,40.7258,40.9352,47009.0
2019-05-07 12:00:00,43.0,43.07,42.83,42.9,55350.0,40.9352,41.0019,40.7734,40.84,55350.0
2019-05-07 12:30:00,42.9,42.93,42.69,42.75,51847.0,40.84,40.8686,40.6401,40.6972,51847.0
2019-05-07 13:00:00,42.74,42.75,42.06,42.2,92545.0,40.6877,40.6972,40.0404,40.1736,92545.0
2019-05-07 13:30:00,42.18,42.18,41.87,41.97,71332.0,40.1546,40.1546,39.8595,39.9547,71332.0
2019-05-07 14:00:00,41.98,42.04,41.5,41.53,89641.0,39.9642,40.0213,39.5073,39.5358,89641.0
2019-05-07 14:30:00,41.55,41.76,41.45,41.72,72070.0,39.5549,39.7548,39.4597,39.7167,72070.0
2019-05-07 15:00:00,41.71,41.72,41.58,41.62,89873.0,39.7072,39.7167,39.5834,39.6215,89873.0
2019-05-07 15:30:00,41.61,41.74,41.47,41.63,355069.0,39.612,39.7357,39.4787,39.631,355069.0
2019-05-08 09:30:00,41.72,41.95,41.21,41.38,97824.0,39.7167,39.9356,39.2312,39.393,97824.0
2019-05-08 10:00:00,41.34,41.36,40.78,40.86,86725.0,39.3549,39.374,38.8218,38.898,86725.0
2019-05-08 10:30:00,40.87,41.07,40.87,41.05,52209.0,38.9075,39.0979,38.9075,39.0789,52209.0
2019-05-08 11:00:00,41.06,41.08,40.74,40.74,69998.0,39.0884,39.1074,38.7837,38.7837,69998.0
2019-05-08 11:30:00,40.73,41.03,40.68,41.03,74621.0,38.7742,39.0598,38.7266,39.0598,74621.0
2019-05-08 12:00:00,41.0,41.27,40.94,41.25,54630.0,39.0313,39.2883,38.9741,39.2693,54630.0
2019-05-08 12:30:00,41.26,41.32,41.2,41.32,40384.0,39.2788,39.3359,39.2217,39.3359,40384.0
2019-05-08 13:00:00,41.32,41.37,41.07,41.1,81628.0,39.3359,39.3835,39.0979,39.1265,81628.0
2019-05-08 13:30:00,41.11,41.13,41.02,41.12,37967.0,39.136,39.155,39.0503,39.1455,37967.0
2019-05-08 14:00:00,41.1,41.13,41.06,41.12,44352.0,39.1265,39.155,39.0884,39.1455,44352.0
2019-05-08 14:30:00,41.12,41.13,41.06,41.09,64399.0,39.1455,39.155,39.0884,39.1169,64399.0
2019-05-08 15:00:00,41.11,41.18,41.07,41.14,81437.0,39.136,39.2026,39.0979,39.1645,81437.0
2019-05-08 15:30:00,41.15,41.21,40.96,41.03,337513.0,39.1741,39.2312,38.9932,39.0598,337513.0
2019-05-09 09:30:00,40.64,40.97,40.36,40.4,34029.0,38.6885,39.0027,38.422,38.4601,34029.0
2019-05-09 10:00:00,40.38,40.55,40.27,40.52,31171.0,38.441,38.6029,38.3363,38.5743,31171.0
2019-05-09 10:30:00,40.55,40.62,40.36,40.54,33736.0,38.6029,38.6695,38.422,38.5933,33736.0
2019-05-09 11:00:00,40.52,40.87,40.52,40.82,42850.0,38.5743,38.9075,38.5743,38.8599,42850.0
2019-05-09 11:30:00,40.83,41.07,40.79,41.03,27115.0,38.8694,39.0979,38.8313,39.0598,27115.0
2019-05-09 12:00:00,41.05,41.2,40.96,41.16,33344.0,39.0789,39.2217,38.9932,39.1836,33344.0
2019-05-09 12:30:00,41.17,41.3,41.17,41.27,25018.0,39.1931,39.3169,39.1931,39.2883,25018.0
2019-05-09 13:00:00,41.27,41.3,41.15,41.2,26128.0,39.2883,39.3169,39.1741,39.2217,26128.0
2019-05-09 13:30:00,41.19,41.2,41.04,41.08,29972.0,39.2121,39.2217,39.0693,39.1074,29972.0
2019-05-09 14:00:00,41.09,41.25,41.07,41.19,29857.0,39.1169,39.2693,39.0979,39.2121,29857.0
2019-05-09 14:30:00,41.19,41.47,41.18,41.35,162677.0,39.2121,39.4787,39.2026,39.3645,162677.0
2019-05-09 15:00:00,41.34,41.44,41.21,41.4,46968.0,39.3549,39.4501,39.2312,39.4121,46968.0
2019-05-09 15:30:00,41.4,41.47,41.23,41.25,181490.0,39.4121,39.4787,39.2502,39.2693,181490.0
2019-05-10 09:30:00,41.26,41.36,40.88,41.02,32598.0,39.2788,39.374,38.917,39.0503,32598.0
2019-05-10 10:00:00,41.02,41.05,40.62,40.78,30692.0,39.0503,39.0789,38.6695,38.8218,30692.0
2019-05-10 10:30:00,40.79,40.79,40.57,40.73,34943.0,38.8313,38.8313,38.6219,38.7742,34943.0
2019-05-10 11:00:00,40.72,40.97,40.69,40.87,45760.0,38.7647,39.0027,38.7361,38.9075,45760.0
2019-05-10 11:30:00,40.86,40.89,40.75,40.77,33116.0,38.898,38.9265,38.7933,38.8123,33116.0
2019-05-10 12:00:00,40.79,40.98,40.79,40.96,27894.0,38.8313,39.0122,38.8313,38.9932,27894.0
2019-05-10 12:30:00,40.96,41.1,40.94,41.0,29724.0,38.9932,39.1265,38.9741,39.0313,29724.0
2019-05-10 13:00:00,41.0,41.15,40.98,41.07,31453.0,39.0313,39.1741,39.0122,39.0979,31453.0
2019-05-10 13:30:00,41.07,41.08,40.95,40.96,41118.0,39.0979,39.1074,38.9837,38.9932,41118.0
2019-05-10 14:00:00,40.96,41.01,40.93,40.97,53649.0,38.9932,39.0408,38.9646,39.0027,53649.0
2019-05-10 14:30:00,40.98,41.1,40.96,41.05,51161.0,39.0122,39.1265,38.9932,39.0789,51161.0
2019-05-10 15:00:00,41.05,41.2,41.03,41.16,75109.0,39.0789,39.2217,39.0598,39.1836,75109.0
2019-05-10 15:30:00,41.15,41.15,40.79,40.81,343983.0,39.1741,39.1741,38.8313,38.8504,343983.0
2019-05-13 09:30:00,40.18,40.42,39.8,39.8,32565.0,38.2506,38.4791,37.8889,37.8889,32565.0
2019-05-13 10:00:00,39.8,39.81,39.4,39.54,90000.0,37.8889,37.8984,37.5081,37.6414,90000.0
2019-05-13 10:30:00,39.48,39.65,39.44,39.51,47477.0,37.5842,37.7461,37.5462,37.6128,47477.0
2019-05-13 11:00:00,39.49,39.5,39.16,39.25,40758.0,37.5938,37.6033,37.2796,37.3653,40758.0
2019-05-13 11:30:00,39.25,39.53,39.23,39.48,51604.0,37.3653,37.6318,37.3463,37.5842,51604.0
2019-05-13 12:00:00,39.49,39.58,39.37,39.43,59431.0,37.5938,37.6794,37.4795,37.5366,59431.0
2019-05-13 12:30:00,39.44,39.61,39.41,39.48,50615.0,37.5462,37.708,37.5176,37.5842,50615.0
2019-05-13 13:00:00,39.47,39.48,39.36,39.39,44364.0,37.5747,37.5842,37.47,37.4986,44364.0
2019-05-13 13:30:00,39.39,39.55,39.39,39.55,121428.0,37.4986,37.6509,37.4986,37.6509,121428.0
2019-05-13 14:00:00,39.53,39.65,39.44,39.61,72641.0,37.6318,37.7461,37.5462,37.708,72641.0
2019-05-13 14:30:00,39.61,39.82,39.58,39.76,43023.0,37.708,37.9079,37.6794,37.8508,43023.0
2019-05-13 15:00:00,39.76,39.8,39.53,39.53,48857.0,37.8508,37.8889,37.6318,37.6318,48857.0
2019-05-13 15:30:00,39.51,39.57,39.41,39.57,206287.0,37.6128,37.6699,37.5176,37.6699,206287.0
2019-05-14 09:30:00,39.84,40.1,39.68,40.01,22824.0,37.927,38.1745,37.7746,38.0888,22824.0
2019-05-14 10:00:00,39.99,40.2,39.81,40.2,21948.0,38.0698,38.2697,37.8984,38.2697,21948.0
2019-05-14 10:30:00,40.19,40.34,40.13,40.23,34953.0,38.2602,38.403,38.203,38.2982,34953.0
2019-05-14 11:00:00,40.23,40.25,40.11,40.15,57424.0,38.2982,38.3173,38.184,38.2221,57424.0
2019-05-14 11:30:00,40.18,40.25,40.14,40.21,52396.0,38.2506,38.3173,38.2126,38.2792,52396.0
2019-05-14 12:00:00,40.21,40.26,40.1,40.18,37212.0,38.2792,38.3268,38.1745,38.2506,37212.0
2019-05-14 12:30:00,40.17,40.33,40.16,40.23,88374.0,38.2411,38.3934,38.2316,38.2982,88374.0
2019-05-14 13:00:00,40.23,40.3,40.19,40.21,28684.0,38.2982,38.3649,38.2602,38.2792,28684.0
2019-05-14 13:30:00,40.21,40.3,40.2,40.28,27029.0,38.2792,38.3649,38.2697,38.3458,27029.0
2019-05-14 14:00:00,40.28,40.51,40.18,40.44,326430.0,38.3458,38.5648,38.2506,38.4982,326430.0
2019-05-14 14:30:00,40.44,40.44,40.34,40.41,40766.0,38.4982,38.4982,38.403,38.4696,40766.0
2019-05-14 15:00:00,40.39,40.44,40.25,40.25,56772.0,38.4506,38.4982,38.3173,38.3173,56772.0
2019-05-14 15:30:00,40.24,40.25,40.06,40.15,169679.0,38.3078,38.3173,38.1364,38.2221,169679.0
2019-05-15 09:30:00,40.15,40.39,39.78,40.06,24949.0,38.2221,38.4506,37.8698,38.1364,24949.0
2019-05-15 10:00:00,40.06,40.29,39.98,40.27,30378.0,38.1364,38.3554,38.0602,38.3363,30378.0
2019-05-15 10:30:00,40.3,40.31,40.19,40.25,49228.0,38.3649,38.3744,38.2602,38.3173,49228.0
2019-05-15 11:00:00,40.25,40.26,40.01,40.14,193473.0,38.3173,38.3268,38.0888,38.2126,193473.0
2019-05-15 11:30:00,40.15,40.52,40.14,40.5,29871.0,38.2221,38.5743,38.2126,38.5553,29871.0
2019-05-15 12:00:00,40.53,40.57,40.3,40.47,41792.0,38.5838,38.6219,38.3649,38.5267,41792.0
2019-05-15 12:30:00,40.46,40.46,40.31,40.36,22180.0,38.5172,38.5172,38.3744,38.422,22180.0
2019-05-15 13:00:00,40.34,40.45,40.34,40.38,19840.0,38.403,38.5077,38.403,38.441,19840.0
2019-05-15 13:30:00,40.38,40.48,40.35,40.48,18672.0,38.441,38.5362,38.4125,38.5362,18672.0
2019-05-15 14:00:00,40.49,40.52,40.44,40.44,28073.0,38.5458,38.5743,38.4982,38.4982,28073.0
2019-05-15 14:30:00,40.44,40.44,40.35,40.36,25001.0,38.4982,38.4982,38.4125,38.422,25001.0
2019-05-15 15:00:00,40.36,40.51,40.34,40.5,35698.0,38.422,38.5648,38.403,38.5553,35698.0
2019-05-15 15:30:00,40.5,40.5,40.31,40.32,121864.0,38.5553,38.5553,38.3744,38.3839,121864.0
2019-05-16 09:30:00,40.41,40.59,40.2,40.42,14476.0,38.4696,38.6409,38.2697,38.4791,14476.0
2019-05-16 10:00:00,40.44,40.44,40.01,40.1,32889.0,38.4982,38.4982,38.0888,38.1745,32889.0
2019-05-16 10:30:00,40.1,40.35,40.04,40.34,73258.0,38.1745,38.4125,38.1174,38.403,73258.0
2019-05-16 11:00:00,40.35,40.48,39.85,39.85,297429.0,38.4125,38.5362,37.9365,37.9365,297429.0
2019-05-16 11:30:00,39.84,39.91,39.79,39.85,27018.0,37.927,37.9936,37.8794,37.9365,27018.0
2019-05-16 12:00:00,39.85,39.92,39.77,39.9,23776.0,37.9365,38.0031,37.8603,37.9841,23776.0
2019-05-16 12:30:00,39.91,39.94,39.82,39.94,17998.0,37.9936,38.0222,37.9079,38.0222,17998.0
2019-05-16 13:00:00,39.96,39.98,39.85,39.9,16455.0,38.0412,38.0602,37.9365,37.9841,16455.0
2019-05-16 13:30:00,39.9,39.92,39.78,39.84,21870.0,37.9841,38.0031,37.8698,37.927,21870.0
2019-05-16 14:00:00,39.83,39.95,39.8,39.94,32085.0,37.9174,38.0317,37.8889,38.0222,32085.0
2019-05-16 14:30:00,39.94,39.95,39.81,39.86,29001.0,38.0222,38.0317,37.8984,37.946,29001.0
2019-05-16 15:00:00,39.87,40.01,39.75,40.01,87853.0,37.9555,38.0888,37.8413,38.0888,87853.0
2019-05-16 15:30:00,40.0,40.05,39.9,40.01,143207.0,38.0793,38.1269,37.9841,38.0888,143207.0
2019-05-17 09:30:00,39.78,40.26,39.78,39.9,46089.0,37.8698,38.3268,37.8698,37.9841,46089.0
2019-05-17 10:00:00,39.86,40.12,39.85,40.08,23817.0,37.946,38.1935,37.9365,38.1554,23817.0
2019-05-17 10:30:00,40.11,40.53,40.04,40.51,216102.0,38.184,38.5838,38.1174,38.5648,216102.0
2019-05-17 11:00:00,40.51,40.65,40.37,40.43,20633.0,38.5648,38.6981,38.4315,38.4886,20633.0
2019-05-17 11:30:00,40.42,40.73,40.37,40.66,19168.0,38.4791,38.7742,38.4315,38.7076,19168.0
2019-05-17 12:00:00,40.63,40.63,40.46,40.48,18779.0,38.679,38.679,38.5172,38.5362,18779.0
2019-05-17 12:30:00,40.48,40.65,40.46,40.5,13037.0,38.5362,38.6981,38.5172,38.5553,13037.0
2019-05-17 13:00:00,40.47,40.61,40.46,40.51,31243.0,38.5267,38.66,38.5172,38.5648,31243.0
2019-05-17 13:30:00,40.52,40.62,40.43,40.62,20986.0,38.5743,38.6695,38.4886,38.6695,20986.0
2019-05-17 14:00:00,40.59,40.63,40.52,40.58,19493.0,38.6409,38.679,38.5743,38.6314,19493.0
2019-05-17 14:30:00,40.59,40.66,40.45,40.58,38729.0,38.6409,38.7076,38.5077,38.6314,38729.0
2019-05-17 15:00:00,40.6,40.6,40.31,40.38,311715.0,38.6505,38.6505,38.3744,38.441,311715.0
2019-05-17 15:30:00,40.38,40.41,40.15,40.21,276726.0,38.441,38.4696,38.2221,38.2792,276726.0
2019-05-20 09:30:00,39.97,40.13,39.69,39.85,42827.0,38.0507,38.203,37.7842,37.9365,42827.0
2019-05-20 10:00:00,39.84,39.86,39.52,39.61,33461.0,37.927,37.946,37.6223,37.708,33461.0
2019-05-20 10:30:00,39.59,39.66,39.39,39.52,42151.0,37.689,37.7556,37.4986,37.6223,42151.0
2019-05-20 11:00:00,39.52,39.53,39.36,39.41,42743.0,37.6223,37.6318,37.47,37.5176,42743.0
2019-05-20 11:30:00,39.41,39.48,39.3,39.32,30716.0,37.5176,37.5842,37.4129,37.4319,30716.0
2019-05-20 12:00:00,39.33,39.46,39.28,39.36,36118.0,37.4415,37.5652,37.3939,37.47,36118.0
2019-05-20 12:30:00,39.37,39.43,39.28,39.34,31799.0,37.4795,37.5366,37.3939,37.451,31799.0
2019-05-20 13:00:00,39.34,39.46,39.29,39.38,44498.0,37.451,37.5652,37.4034,37.4891,44498.0
2019-05-20 13:30:00,39.38,39.4,39.3,39.31,24938.0,37.4891,37.5081,37.4129,37.4224,24938.0
2019-05-20 14:00:00,39.31,39.41,39.27,39.37,43261.0,37.4224,37.5176,37.3843,37.4795,43261.0
2019-05-20 14:30:00,39.35,39.46,39.29,39.3,31855.0,37.4605,37.5652,37.4034,37.4129,31855.0
2019-05-20 15:00:00,39.3,39.31,39.17,39.25,28030.0,37.4129,37.4224,37.2891,37.3653,28030.0
2019-05-20 15:30:00,39.25,39.32,39.21,39.23,110192.0,37.3653,37.4319,37.3272,37.3463,110192.0
2019-05-21 09:30:00,39.42,39.53,39.28,39.28,17394.0,37.5271,37.6318,37.3939,37.3939,17394.0
2019-05-21 10:00:00,39.27,39.29,39.05,39.08,28592.0,37.3843,37.4034,37.1749,37.2035,28592.0
2019-05-21 10:30:00,39.08,39.26,39.06,39.25,31473.0,37.2035,37.3748,37.1844,37.3653,31473.0
2019-05-21 11:00:00,39.25,39.39,39.2,39.38,49457.0,37.3653,37.4986,37.3177,37.4891,49457.0
2019-05-21 11:30:00,39.36,39.4,39.25,39.27,28933.0,37.47,37.5081,37.3653,37.3843,28933.0
2019-05-21 12:00:00,39.27,39.4,39.26,39.4,26817.0,37.3843,37.5081,37.3748,37.5081,26817.0
2019-05-21 12:30:00,39.4,39.58,39.35,39.56,29826.0,37.5081,37.6794,37.4605,37.6604,29826.0
2019-05-21 13:00:00,39.55,39.58,39.47,39.56,18340.0,37.6509,37.6794,37.5747,37.6604,18340.0
2019-05-21 13:30:00,39.53,39.66,39.49,39.63,21370.0,37.6318,37.7556,37.5938,37.727,21370.0
2019-05-21 14:00:00,39.61,39.62,39.53,39.55,28795.0,37.708,37.7175,37.6318,37.6509,28795.0
2019-05-21 14:30:00,39.56,39.56,39.43,39.43,31989.0,37.6604,37.6604,37.5366,37.5366,31989.0
2019-05-21 15:00:00,39.43,39.45,39.36,39.38,43518.0,37.5366,37.5557,37.47,37.4891,43518.0
2019-05-21 15:30:00,39.37,39.47,39.34,39.47,137302.0,37.4795,37.5747,37.451,37.5747,137302.0
2019-05-22 09:30:00,39.44,39.75,39.42,39.75,19088.0,37.5462,37.8413,37.5271,37.8413,19088.0
2019-05-22 10:00:00,39.72,39.83,39.56,39.77,22076.0,37.8127,37.9174,37.6604,37.8603,22076.0
2019-05-22 10:30:00,39.72,39.74,39.41,39.44,33307.0,37.8127,37.8318,37.5176,37.5462,33307.0
2019-05-22 11:00:00,39.45,39.46,39.18,39.35,56162.0,37.5557,37.5652,37.2987,37.4605,56162.0
2019-05-22 11:30:00,39.35,39.44,39.2,39.33,34711.0,37.4605,37.5462,37.3177,37.4415,34711.0
2019-05-22 12:00:00,39.33,39.4,39.26,39.28,20550.0,37.4415,37.5081,37.3748,37.3939,20550.0
2019-05-22 12:30:00,39.27,39.34,39.26,39.28,14843.0,37.3843,37.451,37.3748,37.3939,14843.0
2019-05-22 13:00:00,39.25,39.28,39.08,39.14,16450.0,37.3653,37.3939,37.2035,37.2606,16450.0
2019-05-22 13:30:00,39.14,39.28,39.12,39.17,11943.0,37.2606,37.3939,37.2415,37.2891,11943.0
2019-05-22 14:00:00,39.18,39.32,39.18,39.29,13214.0,37.2987,37.4319,37.2987,37.4034,13214.0
2019-05-22 14:30:00,39.29,39.39,39.22,39.37,14074.0,37.4034,37.4986,37.3367,37.4795,14074.0
2019-05-22 15:00:00,39.37,39.54,39.36,39.4,81694.0,37.4795,37.6414,37.47,37.5081,81694.0
2019-05-22 15:30:00,39.39,39.53,39.36,39.43,161702.0,37.4986,37.6318,37.47,37.5366,161702.0
2019-05-23 09:30:00,39.16,39.18,38.71,38.8,40416.0,37.2796,37.2987,36.8512,36.9369,40416.0
2019-05-23 10:00:00,38.8,38.89,38.64,38.76,42482.0,36.9369,37.0226,36.7846,36.8988,42482.0
2019-05-23 10:30:00,38.74,38.75,38.59,38.66,27307.0,36.8798,36.8893,36.737,36.8036,27307.0
2019-05-23 11:00:00,38.66,39.03,38.64,38.98,50250.0,36.8036,37.1559,36.7846,37.1083,50250.0
2019-05-23 11:30:00,38.98,38.98,38.64,38.64,18913.0,37.1083,37.1083,36.7846,36.7846,18913.0
2019-05-23 12:00:00,38.66,38.79,38.64,38.76,23481.0,36.8036,36.9274,36.7846,36.8988,23481.0
2019-05-23 12:30:00,38.76,38.8,38.56,38.56,20816.0,36.8988,36.9369,36.7084,36.7084,20816.0
2019-05-23 13:00:00,38.56,38.69,38.55,38.61,15378.0,36.7084,36.8322,36.6989,36.756,15378.0
2019-05-23 13:30:00,38.58,38.65,38.5,38.56,18463.0,36.7275,36.7941,36.6513,36.7084,18463.0
2019-05-23 14:00:00,38.54,38.56,38.34,38.46,28362.0,36.6894,36.7084,36.499,36.6132,28362.0
2019-05-23 14:30:00,38.47,38.52,38.29,38.39,28809.0,36.6227,36.6703,36.4514,36.5466,28809.0
2019-05-23 15:00:00,38.38,38.42,38.25,38.4,48227.0,36.5371,36.5751,36.4133,36.5561,48227.0
2019-05-23 15:30:00,38.38,38.48,38.36,38.48,118606.0,36.5371,36.6323,36.518,36.6323,118606.0
2019-05-24 09:30:00,38.64,38.69,38.49,38.63,41317.0,36.7846,36.8322,36.6418,36.7751,41317.0
2019-05-24 10:00:00,38.64,38.7,38.48,38.5,28126.0,36.7846,36.8417,36.6323,36.6513,28126.0
2019-05-24 10:30:00,38.5,38.59,38.25,38.33,23424.0,36.6513,36.737,36.4133,36.4895,23424.0
2019-05-24 11:00:00,38.3,38.42,38.22,38.35,22217.0,36.4609,36.5751,36.3848,36.5085,22217.0
2019-05-24 11:30:00,38.37,38.48,38.32,38.39,23062.0,36.5275,36.6323,36.4799,36.5466,23062.0
2019-05-24 12:00:00,38.41,38.51,38.37,38.49,12772.0,36.5656,36.6608,36.5275,36.6418,12772.0
2019-05-24 12:30:00,38.47,38.52,38.38,38.48,18979.0,36.6227,36.6703,36.5371,36.6323,18979.0
2019-05-24 13:00:00,38.47,38.5,38.38,38.43,14540.0,36.6227,36.6513,36.5371,36.5847,14540.0
2019-05-24 13:30:00,38.44,38.53,38.43,38.45,19122.0,36.5942,36.6799,36.5847,36.6037,19122.0
2019-05-24 14:00:00,38.43,38.45,38.2,38.22,33901.0,36.5847,36.6037,36.3657,36.3848,33901.0
2019-05-24 14:30:00,38.24,38.33,38.23,38.28,23761.0,36.4038,36.4895,36.3943,36.4419,23761.0
2019-05-24 15:00:00,38.28,38.35,38.27,38.35,22865.0,36.4419,36.5085,36.4324,36.5085,22865.0
2019-05-24 15:30:00,38.34,38.4,38.24,38.29,163935.0,36.499,36.5561,36.4038,36.4514,163935.0
2019-05-28 09:30:00,38.37,38.52,38.16,38.36,53339.0,36.5275,36.6703,36.3276,36.518,53339.0
2019-05-28 10:00:00,38.36,38.39,38.19,38.34,60605.0,36.518,36.5466,36.3562,36.499,60605.0
2019-05-28 10:30:00,38.32,38.32,38.01,38.11,38530.0,36.4799,36.4799,36.1848,36.28,38530.0
2019-05-28 11:00:00,38.12,38.36,38.03,38.15,48469.0,36.2896,36.518,36.2039,36.3181,48469.0
2019-05-28 11:30:00,38.13,38.22,38.09,38.16,23520.0,36.2991,36.3848,36.261,36.3276,23520.0
2019-05-28 12:00:00,38.14,38.23,38.12,38.19,26480.0,36.3086,36.3943,36.2896,36.3562,26480.0
2019-05-28 12:30:00,38.18,38.25,38.12,38.19,55800.0,36.3467,36.4133,36.2896,36.3562,55800.0
2019-05-28 13:00:00,38.18,38.22,38.11,38.16,42756.0,36.3467,36.3848,36.28,36.3276,42756.0
2019-05-28 13:30:00,38.16,38.24,38.06,38.11,33554.0,36.3276,36.4038,36.2324,36.28,33554.0
2019-05-28 14:00:00,38.13,38.26,38.1,38.11,50972.0,36.2991,36.4228,36.2705,36.28,50972.0
2019-05-28 14:30:00,38.1,38.22,38.04,38.09,69735.0,36.2705,36.3848,36.2134,36.261,69735.0
2019-05-28 15:00:00,38.08,38.15,38.02,38.02,35616.0,36.2515,36.3181,36.1944,36.1944,35616.0
2019-05-28 15:30:00,38.03,38.19,37.98,38.15,308532.0,36.2039,36.3562,36.1563,36.3181,308532.0
2019-05-29 09:30:00,37.91,37.92,37.62,37.81,35338.0,36.0896,36.0992,35.8136,35.9944,35338.0
2019-05-29 10:00:00,37.83,38.17,37.76,38.14,63155.0,36.0135,36.3372,35.9468,36.3086,63155.0
2019-05-29 10:30:00,38.15,38.2,38.0,38.02,25351.0,36.3181,36.3657,36.1753,36.1944,25351.0
2019-05-29 11:00:00,38.03,38.06,37.9,37.93,22246.0,36.2039,36.2324,36.0801,36.1087,22246.0
2019-05-29 11:30:00,37.93,37.95,37.7,37.78,32045.0,36.1087,36.1277,35.8897,35.9659,32045.0
2019-05-29 12:00:00,37.78,37.99,37.77,37.99,27326.0,35.9659,36.1658,35.9564,36.1658,27326.0
2019-05-29 12:30:00,37.98,38.01,37.9,37.91,22053.0,36.1563,36.1848,36.0801,36.0896,22053.0
2019-05-29 13:00:00,37.91,38.01,37.86,38.0,22132.0,36.0896,36.1848,36.042,36.1753,22132.0
2019-05-29 13:30:00,38.0,38.03,37.88,37.89,17392.0,36.1753,36.2039,36.0611,36.0706,17392.0
2019-05-29 14:00:00,37.9,37.94,37.71,37.73,32709.0,36.0801,36.1182,35.8992,35.9183,32709.0
2019-05-29 14:30:00,37.73,37.73,37.56,37.6,25276.0,35.9183,35.9183,35.7564,35.7945,25276.0
2019-05-29 15:00:00,37.59,37.8,37.51,37.8,44759.0,35.785,35.9849,35.7088,35.9849,44759.0
2019-05-29 15:30:00,37.8,37.96,37.79,37.84,145781.0,35.9849,36.1372,35.9754,36.023,145781.0
2019-05-30 09:30:00,37.87,38.2,37.86,37.95,31935.0,36.0516,36.3657,36.042,36.1277,31935.0
2019-05-30 10:00:00,37.98,38.13,37.96,38.12,10298.0,36.1563,36.2991,36.1372,36.2896,10298.0
2019-05-30 10:30:00,38.15,38.24,37.93,38.01,23390.0,36.3181,36.4038,36.1087,36.1848,23390.0
2019-05-30 11:00:00,38.02,38.18,37.96,38.15,17644.0,36.1944,36.3467,36.1372,36.3181,17644.0
2019-05-30 11:30:00,38.17,38.17,38.03,38.12,14516.0,36.3372,36.3372,36.2039,36.2896,14516.0
2019-05-30 12:00:00,38.11,38.21,38.08,38.18,15007.0,36.28,36.3752,36.2515,36.3467,15007.0
2019-05-30 12:30:00,38.19,38.26,38.15,38.19,17753.0,36.3562,36.4228,36.3181,36.3562,17753.0
2019-05-30 13:00:00,38.19,38.2,38.01,38.04,14861.0,36.3562,36.3657,36.1848,36.2134,14861.0
2019-05-30 13:30:00,38.05,38.06,37.91,37.98,19041.0,36.2229,36.2324,36.0896,36.1563,19041.0
2019-05-30 14:00:00,38.0,38.03,37.93,37.95,23593.0,36.1753,36.2039,36.1087,36.1277,23593.0
2019-05-30 14:30:00,37.95,38.03,37.92,38.02,36534.0,36.1277,36.2039,36.0992,36.1944,36534.0
2019-05-30 15:00:00,38.01,38.09,37.85,38.08,28433.0,36.1848,36.261,36.0325,36.2515,28433.0
2019-05-30 15:30:00,38.07,38.12,37.97,37.98,86862.0,36.242,36.2896,36.1468,36.1563,86862.0
2019-05-31 09:30:00,37.73,38.02,37.49,37.85,23650.0,35.9183,36.1944,35.6898,36.0325,23650.0
2019-05-31 10:00:00,37.8,37.82,37.63,37.72,24951.0,35.9849,36.004,35.8231,35.9088,24951.0
2019-05-31 10:30:00,37.73,37.99,37.73,37.98,23195.0,35.9183,36.1658,35.9183,36.1563,23195.0
2019-05-31 11:00:00,38.02,38.04,37.82,37.83,27508.0,36.1944,36.2134,36.004,36.0135,27508.0
2019-05-31 11:30:00,37.83,37.94,37.81,37.85,24419.0,36.0135,36.1182,35.9944,36.0325,24419.0
2019-05-31 12:00:00,37.83,37.84,37.72,37.81,25066.0,36.0135,36.023,35.9088,35.9944,25066.0
2019-05-31 12:30:00,37.8,37.84,37.75,37.78,15195.0,35.9849,36.023,35.9373,35.9659,15195.0
2019-05-31 13:00:00,37.79,37.89,37.78,37.84,19999.0,35.9754,36.0706,35.9659,36.023,19999.0
2019-05-31 13:30:00,37.83,38.0,37.81,37.98,23294.0,36.0135,36.1753,35.9944,36.1563,23294.0
2019-05-31 14:00:00,37.97,37.97,37.85,37.92,24549.0,36.1468,36.1468,36.0325,36.0992,24549.0
2019-05-31 14:30:00,37.93,38.03,37.86,37.9,32821.0,36.1087,36.2039,36.042,36.0801,32821.0
2019-05-31 15:00:00,37.91,37.94,37.87,37.91,31228.0,36.0896,36.1182,36.0516,36.0896,31228.0
2019-05-31 15:30:00,37.9,38.07,37.89,38.02,131074.0,36.0801,36.242,36.0706,36.1944,131074.0
2019-06-03 09:30:00,38.02,38.31,37.99,38.21,28283.0,36.1944,36.4704,36.1658,36.3752,28283.0
2019-06-03 10:00:00,38.2,38.33,38.13,38.29,38751.0,36.3657,36.4895,36.2991,36.4514,38751.0
2019-06-03 10:30:00,38.31,38.38,38.22,38.34,36571.0,36.4704,36.5371,36.3848,36.499,36571.0
2019-06-03 11:00:00,38.35,38.36,37.92,37.97,51574.0,36.5085,36.518,36.0992,36.1468,51574.0
2019-06-03 11:30:00,37.98,38.09,37.9,37.93,36445.0,36.1563,36.261,36.0801,36.1087,36445.0
2019-06-03 12:00:00,37.96,37.99,37.83,37.94,48975.0,36.1372,36.1658,36.0135,36.1182,48975.0
2019-06-03 12:30:00,37.93,38.1,37.91,38.09,27424.0,36.1087,36.2705,36.0896,36.261,27424.0
2019-06-03 13:00:00,38.1,38.37,38.01,38.29,51886.0,36.2705,36.5275,36.1848,36.4514,51886.0
2019-06-03 13:30:00,38.27,38.48,38.22,38.48,68233.0,36.4324,36.6323,36.3848,36.6323,68233.0
2019-06-03 14:00:00,38.48,38.55,38.32,38.55,62628.0,36.6323,36.6989,36.4799,36.6989,62628.0
2019-06-03 14:30:00,38.56,38.59,38.33,38.36,54827.0,36.7084,36.737,36.4895,36.518,54827.0
2019-06-03 15:00:00,38.34,38.36,38.13,38.18,76350.0,36.499,36.518,36.2991,36.3467,76350.0
2019-06-03 15:30:00,38.17,38.33,38.11,38.25,156983.0,36.3372,36.4895,36.28,36.4133,156983.0
2019-06-04 09:30:00,38.51,38.98,38.38,38.38,50188.0,36.6608,37.1083,36.5371,36.5371,50188.0
2019-06-04 10:00:00,38.42,38.6,38.33,38.54,40737.0,36.5751,36.7465,36.4895,36.6894,40737.0
2019-06-04 10:30:00,38.53,38.65,38.44,38.62,46499.0,36.6799,36.7941,36.5942,36.7655,46499.0
2019-06-04 11:00:00,38.62,38.75,38.61,38.66,33862.0,36.7655,36.8893,36.756,36.8036,33862.0
2019-06-04 11:30:00,38.67,38.85,38.67,38.71,57159.0,36.8131,36.9845,36.8131,36.8512,57159.0
2019-06-04 12:00:00,38.72,38.73,38.6,38.66,34385.0,36.8607,36.8703,36.7465,36.8036,34385.0
2019-06-04 12:30:00,38.66,38.76,38.62,38.66,30734.0,36.8036,36.8988,36.7655,36.8036,30734.0
2019-06-04 13:00:00,38.66,38.69,38.41,38.48,24319.0,36.8036,36.8322,36.5656,36.6323,24319.0
2019-06-04 13:30:00,38.49,38.59,38.43,38.47,26755.0,36.6418,36.737,36.5847,36.6227,26755.0
2019-06-04 14:00:00,38.47,38.47,38.31,38.39,51737.0,36.6227,36.6227,36.4704,36.5466,51737.0
2019-06-04 14:30:00,38.39,38.48,38.31,38.33,57613.0,36.5466,36.6323,36.4704,36.4895,57613.0
2019-06-04 15:00:00,38.34,38.4,38.23,38.3,64541.0,36.499,36.5561,36.3943,36.4609,64541.0
2019-06-04 15:30:00,38.3,38.32,38.24,38.27,160136.0,36.4609,36.4799,36.4038,36.4324,160136.0
2019-06-05 09:30:00,38.4,38.48,37.84,38.03,57144.0,36.5561,36.6323,36.023,36.2039,57144.0
2019-06-05 10:00:00,38.03,38.3,37.98,38.15,95644.0,36.2039,36.4609,36.1563,36.3181,95644.0
2019-06-05 10:30:00,38.17,38.23,37.98,38.23,151407.0,36.3372,36.3943,36.1563,36.3943,151407.0
2019-06-05 11:00:00,38.23,38.36,38.2,38.3,23026.0,36.3943,36.518,36.3657,36.4609,23026.0
2019-06-05 11:30:00,38.31,38.34,38.19,38.28,15696.0,36.4704,36.499,36.3562,36.4419,15696.0
2019-06-05 12:00:00,38.29,38.37,38.24,38.3,18565.0,36.4514,36.5275,36.4038,36.4609,18565.0
2019-06-05 12:30:00,38.27,38.32,38.16,38.17,32332.0,36.4324,36.4799,36.3276,36.3372,32332.0
2019-06-05 13:00:00,38.16,38.34,38.15,38.26,31296.0,36.3276,36.499,36.3181,36.4228,31296.0
2019-06-05 13:30:00,38.26,38.27,38.12,38.13,33963.0,36.4228,36.4324,36.2896,36.2991,33963.0
2019-06-05 14:00:00,38.14,38.14,38.05,38.08,30053.0,36.3086,36.3086,36.2229,36.2515,30053.0
2019-06-05 14:30:00,38.08,38.1,37.92,37.94,25195.0,36.2515,36.2705,36.0992,36.1182,25195.0
2019-06-05 15:00:00,37.95,38.03,37.92,37.98,36796.0,36.1277,36.2039,36.0992,36.1563,36796.0
2019-06-05 15:30:00,37.98,38.08,37.94,37.98,112839.0,36.1563,36.2515,36.1182,36.1563,112839.0
2019-06-06 09:30:00,38.05,38.05,37.72,37.73,61394.0,36.2229,36.2229,35.9088,35.9183,61394.0
2019-06-06 10:00:00,37.75,37.76,37.42,37.49,24537.0,35.9373,35.9468,35.6232,35.6898,24537.0
2019-06-06 10:30:00,37.47,37.51,37.32,37.43,28020.0,35.6708,35.7088,35.528,35.6327,28020.0
2019-06-06 11:00:00,37.45,37.46,37.28,37.36,104887.0,35.6517,35.6612,35.4899,35.566,104887.0
2019-06-06 11:30:00,37.36,37.36,37.11,37.11,32926.0,35.566,35.566,35.3281,35.3281,32926.0
2019-06-06 12:00:00,37.13,37.31,37.12,37.27,41769.0,35.3471,35.5184,35.3376,35.4804,41769.0
2019-06-06 12:30:00,37.26,37.38,37.25,37.38,16694.0,35.4708,35.5851,35.4613,35.5851,16694.0
2019-06-06 13:00:00,37.38,37.45,37.37,37.38,24943.0,35.5851,35.6517,35.5756,35.5851,24943.0
2019-06-06 13:30:00,37.38,37.4,37.28,37.36,36063.0,35.5851,35.6041,35.4899,35.566,36063.0
2019-06-06 14:00:00,37.35,37.39,37.34,37.36,34378.0,35.5565,35.5946,35.547,35.566,34378.0
2019-06-06 14:30:00,37.36,37.5,37.36,37.49,39921.0,35.566,35.6993,35.566,35.6898,39921.0
2019-06-06 15:00:00,37.48,37.54,37.45,37.48,50346.0,35.6803,35.7374,35.6517,35.6803,50346.0
2019-06-06 15:30:00,37.48,37.51,37.42,37.47,164791.0,35.6803,35.7088,35.6232,35.6708,164791.0
2019-06-07 09:30:00,37.36,37.7,37.36,37.67,46993.0,35.8909,36.2176,35.8909,36.1887,46993.0
2019-06-07 10:00:00,37.7,37.82,37.67,37.73,35261.0,36.2176,36.3328,36.1887,36.2464,35261.0
2019-06-07 10:30:00,37.75,37.92,37.72,37.75,85508.0,36.2656,36.4289,36.2368,36.2656,85508.0
2019-06-07 11:00:00,37.74,37.78,37.34,37.38,52792.0,36.256,36.2944,35.8717,35.9102,52792.0
2019-06-07 11:30:00,37.38,37.53,37.3,37.46,108936.0,35.9102,36.0543,35.8333,35.987,108936.0
2019-06-07 12:00:00,37.45,37.95,37.45,37.93,36249.0,35.9774,36.4577,35.9774,36.4385,36249.0
2019-06-07 12:30:00,37.94,38.01,37.87,37.91,60754.0,36.4481,36.5154,36.3809,36.4193,60754.0
2019-06-07 13:00:00,37.92,37.93,37.69,37.71,29840.0,36.4289,36.4385,36.208,36.2272,29840.0
2019-06-07 13:30:00,37.72,37.73,37.58,37.61,22748.0,36.2368,36.2464,36.1023,36.1311,22748.0
2019-06-07 14:00:00,37.61,37.64,37.48,37.5,27931.0,36.1311,36.1599,36.0062,36.0254,27931.0
2019-06-07 14:30:00,37.5,37.65,37.5,37.51,29067.0,36.0254,36.1695,36.0254,36.035,29067.0
2019-06-07 15:00:00,37.52,37.57,37.42,37.43,40022.0,36.0446,36.0927,35.9486,35.9582,40022.0
2019-06-07 15:30:00,37.43,37.46,37.16,37.22,249482.0,35.9582,35.987,35.6988,35.7564,249482.0
2019-06-10 09:30:00,37.27,37.9,37.22,37.24,28384.0,35.8045,36.4097,35.7564,35.7757,28384.0
2019-06-10 10:00:00,37.24,37.29,36.81,36.85,34462.0,35.7757,35.8237,35.3626,35.401,34462.0
2019-06-10 10:30:00,36.89,37.02,36.84,37.02,16031.0,35.4394,35.5643,35.3914,35.5643,16031.0
2019-06-10 11:00:00,37.02,37.16,37.02,37.11,19441.0,35.5643,35.6988,35.5643,35.6508,19441.0
2019-06-10 11:30:00,37.1,37.21,37.04,37.17,13890.0,35.6412,35.7468,35.5835,35.7084,13890.0
2019-06-10 12:00:00,37.16,37.25,37.13,37.17,21453.0,35.6988,35.7853,35.67,35.7084,21453.0
2019-06-10 12:30:00,37.18,37.19,37.12,37.16,38358.0,35.718,35.7276,35.6604,35.6988,38358.0
2019-06-10 13:00:00,37.15,37.18,37.11,37.16,52005.0,35.6892,35.718,35.6508,35.6988,52005.0
2019-06-10 13:30:00,37.17,37.28,37.11,37.27,51235.0,35.7084,35.8141,35.6508,35.8045,51235.0
2019-06-10 14:00:00,37.28,37.3,37.17,37.3,51919.0,35.8141,35.8333,35.7084,35.8333,51919.0
2019-06-10 14:30:00,37.3,37.56,37.3,37.55,28061.0,35.8333,36.0831,35.8333,36.0735,28061.0
2019-06-10 15:00:00,37.54,37.61,37.52,37.55,70953.0,36.0639,36.1311,36.0446,36.0735,70953.0
2019-06-10 15:30:00,37.56,37.63,37.43,37.5,167648.0,36.0831,36.1503,35.9582,36.0254,167648.0
2019-06-11 09:30:00,37.73,37.87,37.6,37.71,36565.0,36.2464,36.3809,36.1215,36.2272,36565.0
2019-06-11 10:00:00,37.73,37.98,37.73,37.98,30000.0,36.2464,36.4866,36.2464,36.4866,30000.0
2019-06-11 10:30:00,37.98,38.01,37.9,37.98,32695.0,36.4866,36.5154,36.4097,36.4866,32695.0
2019-06-11 11:00:00,37.97,37.98,37.53,37.62,79472.0,36.477,36.4866,36.0543,36.1407,79472.0
2019-06-11 11:30:00,37.62,37.74,37.6,37.62,46673.0,36.1407,36.256,36.1215,36.1407,46673.0
2019-06-11 12:00:00,37.63,37.73,37.55,37.68,33336.0,36.1503,36.2464,36.0735,36.1984,33336.0
2019-06-11 12:30:00,37.68,37.82,37.68,37.72,52701.0,36.1984,36.3328,36.1984,36.2368,52701.0
2019-06-11 13:00:00,37.71,37.84,37.67,37.77,43072.0,36.2272,36.3521,36.1887,36.2848,43072.0
2019-06-11 13:30:00,37.77,37.9,37.74,37.84,47839.0,36.2848,36.4097,36.256,36.3521,47839.0
2019-06-11 14:00:00,37.83,37.89,37.68,37.68,35589.0,36.3425,36.4001,36.1984,36.1984,35589.0
2019-06-11 14:30:00,37.68,37.68,37.55,37.58,39201.0,36.1984,36.1984,36.0735,36.1023,39201.0
2019-06-11 15:00:00,37.58,37.6,37.44,37.51,62584.0,36.1023,36.1215,35.9678,36.035,62584.0
2019-06-11 15:30:00,37.5,37.57,37.35,37.41,136148.0,36.0254,36.0927,35.8813,35.939,136148.0
2019-06-12 09:30:00,37.43,37.8,37.34,37.37,46917.0,35.9582,36.3136,35.8717,35.9005,46917.0
2019-06-12 10:00:00,37.37,37.37,37.1,37.29,117241.0,35.9005,35.9005,35.6412,35.8237,117241.0
2019-06-12 10:30:00,37.3,37.45,37.26,37.32,47203.0,35.8333,35.9774,35.7949,35.8525,47203.0
2019-06-12 11:00:00,37.32,37.32,37.19,37.24,61359.0,35.8525,35.8525,35.7276,35.7757,61359.0
2019-06-12 11:30:00,37.24,37.46,37.2,37.34,88887.0,35.7757,35.987,35.7372,35.8717,88887.0
2019-06-12 12:00:00,37.34,37.52,37.34,37.5,305047.0,35.8717,36.0446,35.8717,36.0254,305047.0
2019-06-12 12:30:00,37.51,37.73,37.51,37.73,81625.0,36.035,36.2464,36.035,36.2464,81625.0
2019-06-12 13:00:00,37.74,37.81,37.7,37.79,70914.0,36.256,36.3232,36.2176,36.304,70914.0
2019-06-12 13:30:00,37.79,37.94,37.79,37.84,77544.0,36.304,36.4481,36.304,36.3521,77544.0
2019-06-12 14:00:00,37.85,37.89,37.76,37.78,135533.0,36.3617,36.4001,36.2752,36.2944,135533.0
2019-06-12 14:30:00,37.78,37.92,37.78,37.85,57836.0,36.2944,36.4289,36.2944,36.3617,57836.0
2019-06-12 15:00:00,37.86,37.92,37.78,37.91,72577.0,36.3713,36.4289,36.2944,36.4193,72577.0
2019-06-12 15:30:00,37.91,37.99,37.88,37.98,138349.0,36.4193,36.4962,36.3905,36.4866,138349.0
2019-06-13 09:30:00,38.0,38.21,37.77,38.17,33614.0,36.5058,36.7075,36.2848,36.6691,33614.0
2019-06-13 10:00:00,38.18,38.22,38.06,38.15,62083.0,36.6787,36.7171,36.5634,36.6499,62083.0
2019-06-13 10:30:00,38.18,38.33,38.1,38.25,45320.0,36.6787,36.8228,36.6018,36.7459,45320.0
2019-06-13 11:00:00,38.26,38.32,38.13,38.23,43653.0,36.7555,36.8132,36.6307,36.7267,43653.0
2019-06-13 11:30:00,38.23,38.23,38.06,38.06,32674.0,36.7267,36.7267,36.5634,36.5634,32674.0
2019-06-13 12:00:00,38.07,38.22,38.04,38.19,19564.0,36.573,36.7171,36.5442,36.6883,19564.0
2019-06-13 12:30:00,38.19,38.38,38.18,38.34,145726.0,36.6883,36.8708,36.6787,36.8324,145726.0
2019-06-13 13:00:00,38.34,38.45,38.34,38.39,39395.0,36.8324,36.9381,36.8324,36.8804,39395.0
2019-06-13 13:30:00,38.38,38.44,38.35,38.38,21492.0,36.8708,36.9285,36.842,36.8708,21492.0
2019-06-13 14:00:00,38.38,38.41,38.27,38.31,36016.0,36.8708,36.8996,36.7652,36.8036,36016.0
2019-06-13 14:30:00,38.3,38.37,38.24,38.3,38709.0,36.794,36.8612,36.7363,36.794,38709.0
2019-06-13 15:00:00,38.3,38.35,38.17,38.19,37180.0,36.794,36.842,36.6691,36.6883,37180.0
2019-06-13 15:30:00,38.2,38.28,38.18,38.25,112514.0,36.6979,36.7748,36.6787,36.7459,112514.0
2019-06-14 09:30:00,38.11,38.38,38.01,38.07,74754.0,36.6114,36.8708,36.5154,36.573,74754.0
2019-06-14 10:00:00,38.04,38.19,38.01,38.17,44113.0,36.5442,36.6883,36.5154,36.6691,44113.0
2019-06-14 10:30:00,38.18,38.18,38.04,38.08,29099.0,36.6787,36.6787,36.5442,36.5826,29099.0
2019-06-14 11:00:00,38.08,38.16,37.98,38.16,50996.0,36.5826,36.6595,36.4866,36.6595,50996.0
2019-06-14 11:30:00,38.17,38.24,38.16,38.18,39946.0,36.6691,36.7363,36.6595,36.6787,39946.0
2019-06-14 12:00:00,38.17,38.19,38.11,38.19,45791.0,36.6691,36.6883,36.6114,36.6883,45791.0
2019-06-14 12:30:00,38.18,38.23,38.12,38.14,90330.0,36.6787,36.7267,36.6211,36.6403,90330.0
2019-06-14 13:00:00,38.15,38.23,38.12,38.18,23402.0,36.6499,36.7267,36.6211,36.6787,23402.0
2019-06-14 13:30:00,38.17,38.19,38.11,38.15,121801.0,36.6691,36.6883,36.6114,36.6499,121801.0
2019-06-14 14:00:00,38.15,38.23,38.09,38.22,80922.0,36.6499,36.7267,36.5922,36.7171,80922.0
2019-06-14 14:30:00,38.22,38.28,38.2,38.23,27742.0,36.7171,36.7748,36.6979,36.7267,27742.0
2019-06-14 15:00:00,38.22,38.31,38.21,38.3,42160.0,36.7171,36.8036,36.7075,36.794,42160.0
2019-06-14 15:30:00,38.29,38.29,38.13,38.14,203039.0,36.7844,36.7844,36.6307,36.6403,203039.0
2019-06-17 09:30:00,38.09,38.16,37.77,38.14,27246.0,36.5922,36.6595,36.2848,36.6403,27246.0
2019-06-17 10:00:00,38.14,38.32,38.11,38.2,13782.0,36.6403,36.8132,36.6114,36.6979,13782.0
2019-06-17 10:30:00,38.2,38.29,38.14,38.23,37010.0,36.6979,36.7844,36.6403,36.7267,37010.0
2019-06-17 11:00:00,38.23,38.3,38.2,38.29,30780.0,36.7267,36.794,36.6979,36.7844,30780.0
2019-06-17 11:30:00,38.29,38.32,38.2,38.24,38709.0,36.7844,36.8132,36.6979,36.7363,38709.0
2019-06-17 12:00:00,38.24,38.33,38.24,38.27,20953.0,36.7363,36.8228,36.7363,36.7652,20953.0
2019-06-17 12:30:00,38.27,38.48,38.27,38.46,11058.0,36.7652,36.9669,36.7652,36.9477,11058.0
2019-06-17 13:00:00,38.45,38.51,38.45,38.47,18905.0,36.9381,36.9957,36.9381,36.9573,18905.0
2019-06-17 13:30:00,38.45,38.56,38.44,38.54,17383.0,36.9381,37.0438,36.9285,37.0245,17383.0
2019-06-17 14:00:00,38.55,38.6,38.5,38.56,29947.0,37.0341,37.0822,36.9861,37.0438,29947.0
2019-06-17 14:30:00,38.57,38.59,38.49,38.52,54269.0,37.0534,37.0726,36.9765,37.0053,54269.0
2019-06-17 15:00:00,38.51,38.58,38.47,38.49,65366.0,36.9957,37.063,36.9573,36.9765,65366.0
2019-06-17 15:30:00,38.49,38.49,38.22,38.31,136714.0,36.9765,36.9765,36.7171,36.8036,136714.0
2019-06-18 09:30:00,38.39,38.85,38.37,38.6,70995.0,36.8804,37.3223,36.8612,37.0822,70995.0
2019-06-18 10:00:00,38.6,38.68,38.34,38.37,126509.0,37.0822,37.159,36.8324,36.8612,126509.0
2019-06-18 10:30:00,38.37,38.6,38.27,38.6,150204.0,36.8612,37.0822,36.7652,37.0822,150204.0
2019-06-18 11:00:00,38.62,38.71,38.54,38.6,61101.0,37.1014,37.1879,37.0245,37.0822,61101.0
2019-06-18 11:30:00,38.6,38.65,38.43,38.43,55943.0,37.0822,37.1302,36.9189,36.9189,55943.0
2019-06-18 12:00:00,38.43,38.44,38.3,38.39,32565.0,36.9189,36.9285,36.794,36.8804,32565.0
2019-06-18 12:30:00,38.39,38.4,38.21,38.27,42748.0,36.8804,36.89,36.7075,36.7652,42748.0
2019-06-18 13:00:00,38.27,38.37,38.24,38.25,30636.0,36.7652,36.8612,36.7363,36.7459,30636.0
2019-06-18 13:30:00,38.25,38.28,38.19,38.24,29346.0,36.7459,36.7748,36.6883,36.7363,29346.0
2019-06-18 14:00:00,38.24,38.28,38.12,38.15,43669.0,36.7363,36.7748,36.6211,36.6499,43669.0
2019-06-18 14:30:00,38.15,38.24,38.14,38.19,27652.0,36.6499,36.7363,36.6403,36.6883,27652.0
2019-06-18 15:00:00,38.19,38.22,38.11,38.17,43896.0,36.6883,36.7171,36.6114,36.6691,43896.0
2019-06-18 15:30:00,38.18,38.27,38.15,38.19,200414.0,36.6787,36.7652,36.6499,36.6883,200414.0
2019-06-19 09:30:00,38.36,38.39,38.13,38.37,31011.0,36.8516,36.8804,36.6307,36.8612,31011.0
2019-06-19 10:00:00,38.41,38.41,38.16,38.23,50154.0,36.8996,36.8996,36.6595,36.7267,50154.0
2019-06-19 10:30:00,38.23,38.24,38.06,38.12,26035.0,36.7267,36.7363,36.5634,36.6211,26035.0
2019-06-19 11:00:00,38.09,38.33,38.09,38.22,43655.0,36.5922,36.8228,36.5922,36.7171,43655.0
2019-06-19 11:30:00,38.22,38.26,38.17,38.22,24984.0,36.7171,36.7555,36.6691,36.7171,24984.0
2019-06-19 12:00:00,38.22,38.25,38.18,38.2,20505.0,36.7171,36.7459,36.6787,36.6979,20505.0
2019-06-19 12:30:00,38.2,38.31,38.18,38.21,17123.0,36.6979,36.8036,36.6787,36.7075,17123.0
2019-06-19 13:00:00,38.22,38.22,38.12,38.16,18680.0,36.7171,36.7171,36.6211,36.6595,18680.0
2019-06-19 13:30:00,38.16,38.21,38.15,38.19,20918.0,36.6595,36.7075,36.6499,36.6883,20918.0
2019-06-19 14:00:00,38.18,38.33,38.14,38.24,47319.0,36.6787,36.8228,36.6403,36.7363,47319.0
2019-06-19 14:30:00,38.23,38.29,38.19,38.25,33775.0,36.7267,36.7844,36.6883,36.7459,33775.0
2019-06-19 15:00:00,38.25,38.35,38.24,38.27,48644.0,36.7459,36.842,36.7363,36.7652,48644.0
2019-06-19 15:30:00,38.27,38.36,38.25,38.33,169549.0,36.7652,36.8516,36.7459,36.8228,169549.0
2019-06-20 09:30:00,38.62,38.62,37.74,37.97,80197.0,37.1014,37.1014,36.256,36.477,80197.0
2019-06-20 10:00:00,37.98,38.14,37.46,37.47,98160.0,36.4866,36.6403,35.987,35.9966,98160.0
2019-06-20 10:30:00,37.49,37.49,36.96,37.16,63273.0,36.0158,36.0158,35.5067,35.6988,63273.0
2019-06-20 11:00:00,37.13,37.26,37.1,37.21,40905.0,35.67,35.7949,35.6412,35.7468,40905.0
2019-06-20 11:30:00,37.24,37.33,37.21,37.29,53457.0,35.7757,35.8621,35.7468,35.8237,53457.0
2019-06-20 12:00:00,37.29,37.3,37.14,37.2,61758.0,35.8237,35.8333,35.6796,35.7372,61758.0
2019-06-20 12:30:00,37.19,37.22,37.08,37.18,46604.0,35.7276,35.7564,35.6219,35.718,46604.0
2019-06-20 13:00:00,37.17,37.24,37.1,37.17,107764.0,35.7084,35.7757,35.6412,35.7084,107764.0
2019-06-20 13:30:00,37.17,37.23,37.15,37.2,25800.0,35.7084,35.766,35.6892,35.7372,25800.0
2019-06-20 14:00:00,37.19,37.27,37.15,37.26,28592.0,35.7276,35.8045,35.6892,35.7949,28592.0
2019-06-20 14:30:00,37.27,37.45,37.25,37.4,36591.0,35.8045,35.9774,35.7853,35.9294,36591.0
2019-06-20 15:00:00,37.38,37.38,37.19,37.27,77507.0,35.9102,35.9102,35.7276,35.8045,77507.0
2019-06-20 15:30:00,37.27,37.27,37.08,37.18,210705.0,35.8045,35.8045,35.6219,35.718,210705.0
2019-06-21 09:30:00,37.0,37.09,36.32,36.65,124908.0,35.5451,35.6316,34.8918,35.2089,124908.0
2019-06-21 10:00:00,36.65,36.86,36.62,36.84,48691.0,35.2089,35.4106,35.18,35.3914,48691.0
2019-06-21 10:30:00,36.83,36.85,36.54,36.6,32853.0,35.3818,35.401,35.1032,35.1608,32853.0
2019-06-21 11:00:00,36.59,36.89,36.58,36.86,34885.0,35.1512,35.4394,35.1416,35.4106,34885.0
2019-06-21 11:30:00,36.88,36.9,36.51,36.53,171323.0,35.4298,35.449,35.0744,35.0936,171323.0
2019-06-21 12:00:00,36.53,36.65,36.5,36.63,44825.0,35.0936,35.2089,35.0648,35.1896,44825.0
2019-06-21 12:30:00,36.63,36.73,36.63,36.7,27830.0,35.1896,35.2857,35.1896,35.2569,27830.0
2019-06-21 13:00:00,36.7,36.75,36.66,36.67,36192.0,35.2569,35.3049,35.2185,35.2281,36192.0
2019-06-21 13:30:00,36.67,36.69,36.58,36.68,44137.0,35.2281,35.2473,35.1416,35.2377,44137.0
2019-06-21 14:00:00,36.68,36.87,36.64,36.85,284750.0,35.2377,35.4202,35.1992,35.401,284750.0
2019-06-21 14:30:00,36.83,36.92,36.76,36.91,35193.0,35.3818,35.4682,35.3145,35.4586,35193.0
2019-06-21 15:00:00,36.91,36.99,36.86,36.93,48122.0,35.4586,35.5355,35.4106,35.4778,48122.0
2019-06-21 15:30:00,36.92,36.94,36.66,36.81,211870.0,35.4682,35.4875,35.2185,35.3626,211870.0
2019-06-24 09:30:00,36.66,36.7,36.07,36.1,71838.0,35.2185,35.2569,34.6517,34.6805,71838.0
2019-06-24 10:00:00,36.09,36.33,36.09,36.3,116801.0,34.6709,34.9014,34.6709,34.8726,116801.0
2019-06-24 10:30:00,36.29,36.32,36.18,36.31,85080.0,34.863,34.8918,34.7573,34.8822,85080.0
2019-06-24 11:00:00,36.3,36.36,36.27,36.3,36832.0,34.8726,34.9303,34.8438,34.8726,36832.0
2019-06-24 11:30:00,36.29,36.63,36.29,36.54,61072.0,34.863,35.1896,34.863,35.1032,61072.0
2019-06-24 12:00:00,36.57,36.58,36.37,36.43,28143.0,35.132,35.1416,34.9399,34.9975,28143.0
2019-06-24 12:30:00,36.43,36.43,36.29,36.3,22029.0,34.9975,34.9975,34.863,34.8726,22029.0
2019-06-24 13:00:00,36.31,36.33,36.23,36.3,22979.0,34.8822,34.9014,34.8054,34.8726,22979.0
2019-06-24 13:30:00,36.31,36.32,36.15,36.19,33898.0,34.8822,34.8918,34.7285,34.7669,33898.0
2019-06-24 14:00:00,36.18,36.27,36.15,36.27,34316.0,34.7573,34.8438,34.7285,34.8438,34316.0
2019-06-24 14:30:00,36.26,36.36,36.24,36.26,38333.0,34.8342,34.9303,34.815,34.8342,38333.0
2019-06-24 15:00:00,36.26,36.35,36.19,36.25,91722.0,34.8342,34.9207,34.7669,34.8246,91722.0
2019-06-24 15:30:00,36.24,36.27,36.1,36.14,194905.0,34.815,34.8438,34.6805,34.7189,194905.0
2019-06-25 09:30:00,36.12,36.16,35.96,36.01,25868.0,34.6997,34.7381,34.546,34.594,25868.0
2019-06-25 10:00:00,35.96,36.07,35.84,35.95,32834.0,34.546,34.6517,34.4307,34.5364,32834.0
2019-06-25 10:30:00,35.95,35.95,35.53,35.66,35340.0,34.5364,34.5364,34.1329,34.2578,35340.0
2019-06-25 11:00:00,35.64,35.97,35.56,35.91,67211.0,34.2386,34.5556,34.1617,34.498,67211.0
2019-06-25 11:30:00,35.92,36.08,35.88,35.91,25050.0,34.5076,34.6613,34.4691,34.498,25050.0
2019-06-25 12:00:00,35.9,35.93,35.84,35.91,69664.0,34.4883,34.5172,34.4307,34.498,69664.0
2019-06-25 12:30:00,35.93,35.99,35.87,35.94,28595.0,34.5172,34.5748,34.4595,34.5268,28595.0
2019-06-25 13:00:00,35.93,35.95,35.83,35.85,35396.0,34.5172,34.5364,34.4211,34.4403,35396.0
2019-06-25 13:30:00,35.85,35.85,35.74,35.75,34751.0,34.4403,34.4403,34.3346,34.3442,34751.0
2019-06-25 14:00:00,35.74,35.76,35.52,35.53,23820.0,34.3346,34.3539,34.1233,34.1329,23820.0
2019-06-25 14:30:00,35.53,35.54,35.42,35.46,28625.0,34.1329,34.1425,34.0272,34.0656,28625.0
2019-06-25 15:00:00,35.46,35.55,35.39,35.43,111246.0,34.0656,34.1521,33.9984,34.0368,111246.0
2019-06-25 15:30:00,35.43,35.53,35.41,35.45,135228.0,34.0368,34.1329,34.0176,34.056,135228.0
2019-06-26 09:30:00,35.49,35.54,35.13,35.19,22484.0,34.0945,34.1425,33.7486,33.8063,22484.0
2019-06-26 10:00:00,35.16,35.26,35.12,35.22,29834.0,33.7774,33.8735,33.739,33.8351,29834.0
2019-06-26 10:30:00,35.24,35.31,35.18,35.24,41794.0,33.8543,33.9215,33.7967,33.8543,41794.0
2019-06-26 11:00:00,35.23,35.26,34.96,34.99,54824.0,33.8447,33.8735,33.5853,33.6141,54824.0
2019-06-26 11:30:00,35.0,35.2,34.93,35.16,34709.0,33.6237,33.8159,33.5565,33.7774,34709.0
2019-06-26 12:00:00,35.17,35.17,34.97,35.0,19572.0,33.7871,33.7871,33.5949,33.6237,19572.0
2019-06-26 12:30:00,35.03,35.04,34.9,34.91,32112.0,33.6526,33.6622,33.5277,33.5373,32112.0
2019-06-26 13:00:00,34.91,35.09,34.9,35.05,34770.0,33.5373,33.7102,33.5277,33.6718,34770.0
2019-06-26 13:30:00,35.05,35.18,35.01,35.18,46686.0,33.6718,33.7967,33.6333,33.7967,46686.0
2019-06-26 14:00:00,35.18,35.29,35.15,35.25,54052.0,33.7967,33.9023,33.7678,33.8639,54052.0
2019-06-26 14:30:00,35.23,35.24,35.11,35.2,57580.0,33.8447,33.8543,33.7294,33.8159,57580.0
2019-06-26 15:00:00,35.2,35.21,35.12,35.21,92661.0,33.8159,33.8255,33.739,33.8255,92661.0
2019-06-26 15:30:00,35.2,35.35,35.2,35.24,250108.0,33.8159,33.96,33.8159,33.8543,250108.0
2019-06-27 09:30:00,35.3,35.62,35.12,35.23,40747.0,33.9119,34.2194,33.739,33.8447,40747.0
2019-06-27 10:00:00,35.23,35.25,34.96,35.03,40553.0,33.8447,33.8639,33.5853,33.6526,40553.0
2019-06-27 10:30:00,35.06,35.17,35.03,35.16,44946.0,33.6814,33.7871,33.6526,33.7774,44946.0
2019-06-27 11:00:00,35.14,35.21,35.01,35.16,45725.0,33.7582,33.8255,33.6333,33.7774,45725.0
2019-06-27 11:30:00,35.16,35.34,35.14,35.26,45429.0,33.7774,33.9504,33.7582,33.8735,45429.0
2019-06-27 12:00:00,35.25,35.34,35.23,35.29,85035.0,33.8639,33.9504,33.8447,33.9023,85035.0
2019-06-27 12:30:00,35.29,35.32,35.23,35.25,58492.0,33.9023,33.9312,33.8447,33.8639,58492.0
2019-06-27 13:00:00,35.25,35.43,35.24,35.37,40656.0,33.8639,34.0368,33.8543,33.9792,40656.0
2019-06-27 13:30:00,35.37,35.55,35.36,35.47,69559.0,33.9792,34.1521,33.9696,34.0753,69559.0
2019-06-27 14:00:00,35.47,35.47,35.28,35.31,31297.0,34.0753,34.0753,33.8927,33.9215,31297.0
2019-06-27 14:30:00,35.32,35.35,35.24,35.26,44706.0,33.9312,33.96,33.8543,33.8735,44706.0
2019-06-27 15:00:00,35.27,35.33,35.24,35.3,79683.0,33.8831,33.9408,33.8543,33.9119,79683.0
2019-06-27 15:30:00,35.3,35.38,35.22,35.23,233787.0,33.9119,33.9888,33.8351,33.8447,233787.0
2019-06-28 09:30:00,35.21,35.53,35.19,35.42,45958.0,33.8255,34.1329,33.8063,34.0272,45958.0
2019-06-28 10:00:00,35.41,35.81,35.41,35.75,68125.0,34.0176,34.4019,34.0176,34.3442,68125.0
2019-06-28 10:30:00,35.78,35.82,35.57,35.79,57370.0,34.3731,34.4115,34.1713,34.3827,57370.0
2019-06-28 11:00:00,35.79,35.79,35.5,35.52,66143.0,34.3827,34.3827,34.1041,34.1233,66143.0
2019-06-28 11:30:00,35.52,35.54,35.44,35.47,58432.0,34.1233,34.1425,34.0464,34.0753,58432.0
2019-06-28 12:00:00,35.46,35.69,35.44,35.69,47566.0,34.0656,34.2866,34.0464,34.2866,47566.0
2019-06-28 12:30:00,35.69,35.78,35.68,35.75,28718.0,34.2866,34.3731,34.277,34.3442,28718.0
2019-06-28 13:00:00,35.75,35.86,35.74,35.81,41450.0,34.3442,34.4499,34.3346,34.4019,41450.0
2019-06-28 13:30:00,35.81,36.02,35.81,35.85,64338.0,34.4019,34.6036,34.4019,34.4403,64338.0
2019-06-28 14:00:00,35.86,35.93,35.65,35.7,47381.0,34.4499,34.5172,34.2482,34.2962,47381.0
2019-06-28 14:30:00,35.71,35.77,35.65,35.75,68166.0,34.3058,34.3635,34.2482,34.3442,68166.0
2019-06-28 15:00:00,35.76,35.95,35.71,35.89,73360.0,34.3539,34.5364,34.3058,34.4787,73360.0
2019-06-28 15:30:00,35.89,36.16,35.89,36.1,268784.0,34.4787,34.7381,34.4787,34.6805,268784.0
2019-07-01 09:30:00,36.43,36.62,35.85,35.85,46127.0,34.9975,35.18,34.4403,34.4403,46127.0
2019-07-01 10:00:00,35.87,35.89,35.64,35.8,40132.0,34.4595,34.4787,34.2386,34.3923,40132.0
2019-07-01 10:30:00,35.79,35.82,35.67,35.81,53043.0,34.3827,34.4115,34.2674,34.4019,53043.0
2019-07-01 11:00:00,35.81,35.81,35.59,35.7,131006.0,34.4019,34.4019,34.1905,34.2962,131006.0
2019-07-01 11:30:00,35.71,35.89,35.7,35.87,79995.0,34.3058,34.4787,34.2962,34.4595,79995.0
2019-07-01 12:00:00,35.85,35.94,35.82,35.89,64843.0,34.4403,34.5268,34.4115,34.4787,64843.0
2019-07-01 12:30:00,35.89,35.95,35.83,35.86,171697.0,34.4787,34.5364,34.4211,34.4499,171697.0
2019-07-01 13:00:00,35.86,35.98,35.6,35.62,95119.0,34.4499,34.5652,34.2001,34.2194,95119.0
2019-07-01 13:30:00,35.6,35.8,35.6,35.78,95050.0,34.2001,34.3923,34.2001,34.3731,95050.0
2019-07-01 14:00:00,35.76,35.85,35.73,35.85,121373.0,34.3539,34.4403,34.325,34.4403,121373.0
2019-07-01 14:30:00,35.83,36.0,35.76,35.85,156575.0,34.4211,34.5844,34.3539,34.4403,156575.0
2019-07-01 15:00:00,35.84,35.87,35.8,35.83,73241.0,34.4307,34.4595,34.3923,34.4211,73241.0
2019-07-01 15:30:00,35.83,36.25,35.82,36.13,230215.0,34.4211,34.8246,34.4115,34.7093,230215.0
2019-07-02 09:30:00,36.07,36.36,36.07,36.15,65287.0,34.6517,34.9303,34.6517,34.7285,65287.0
2019-07-02 10:00:00,36.13,36.23,36.07,36.15,101418.0,34.7093,34.8054,34.6517,34.7285,101418.0
2019-07-02 10:30:00,36.16,36.33,36.15,36.33,50113.0,34.7381,34.9014,34.7285,34.9014,50113.0
2019-07-02 11:00:00,36.35,36.41,36.24,36.25,41482.0,34.9207,34.9783,34.815,34.8246,41482.0
2019-07-02 11:30:00,36.25,36.45,36.25,36.44,39427.0,34.8246,35.0167,34.8246,35.0071,39427.0
2019-07-02 12:00:00,36.44,36.44,36.36,36.37,34778.0,35.0071,35.0071,34.9303,34.9399,34778.0
2019-07-02 12:30:00,36.37,36.38,36.28,36.34,75088.0,34.9399,34.9495,34.8534,34.911,75088.0
2019-07-02 13:00:00,36.33,36.38,36.28,36.3,25499.0,34.9014,34.9495,34.8534,34.8726,25499.0
2019-07-02 13:30:00,36.3,36.33,36.25,36.28,34764.0,34.8726,34.9014,34.8246,34.8534,34764.0
2019-07-02 14:00:00,36.27,36.38,36.26,36.36,39185.0,34.8438,34.9495,34.8342,34.9303,39185.0
2019-07-02 14:30:00,36.35,36.36,36.3,36.32,37684.0,34.9207,34.9303,34.8726,34.8918,37684.0
2019-07-02 15:00:00,36.33,36.4,36.33,36.4,55943.0,34.9014,34.9687,34.9014,34.9687,55943.0
2019-07-02 15:30:00,36.41,36.47,36.32,36.43,194545.0,34.9783,35.0359,34.8918,34.9975,194545.0
2019-07-03 09:30:00,37.0,37.4,36.99,37.27,132666.0,35.5451,35.9294,35.5355,35.8045,132666.0
2019-07-03 10:00:00,37.27,37.35,37.24,37.26,73021.0,35.8045,35.8813,35.7757,35.7949,73021.0
2019-07-03 10:30:00,37.27,37.31,37.16,37.18,54257.0,35.8045,35.8429,35.6988,35.718,54257.0
2019-07-03 11:00:00,37.19,37.36,37.17,37.24,67730.0,35.7276,35.8909,35.7084,35.7757,67730.0
2019-07-03 11:30:00,37.23,37.33,37.23,37.29,54115.0,35.766,35.8621,35.766,35.8237,54115.0
2019-07-03 12:00:00,37.3,37.5,37.25,37.36,92345.0,35.8333,36.0254,35.7853,35.8909,92345.0
2019-07-03 12:30:00,37.36,37.43,37.34,37.41,114811.0,35.8909,35.9582,35.8717,35.939,114811.0
2019-07-05 09:30:00,37.23,37.35,36.92,37.18,113767.0,35.766,35.8813,35.4682,35.718,113767.0
2019-07-05 10:00:00,37.16,37.27,37.07,37.2,33956.0,35.6988,35.8045,35.6123,35.7372,33956.0
2019-07-05 10:30:00,37.19,37.43,37.18,37.41,55395.0,35.7276,35.9582,35.718,35.939,55395.0
2019-07-05 11:00:00,37.42,37.45,37.22,37.45,37704.0,35.9486,35.9774,35.7564,35.9774,37704.0
2019-07-05 11:30:00,37.43,37.47,37.35,37.47,29707.0,35.9582,35.9966,35.8813,35.9966,29707.0
2019-07-05 12:00:00,37.48,37.53,37.4,37.42,25476.0,36.0062,36.0543,35.9294,35.9486,25476.0
2019-07-05 12:30:00,37.43,37.45,37.38,37.41,20380.0,35.9582,35.9774,35.9102,35.939,20380.0
2019-07-05 13:00:00,37.41,37.41,37.26,37.27,19465.0,35.939,35.939,35.7949,35.8045,19465.0
2019-07-05 13:30:00,37.27,37.3,37.18,37.25,31209.0,35.8045,35.8333,35.718,35.7853,31209.0
2019-07-05 14:00:00,37.26,37.35,37.25,37.25,25372.0,35.7949,35.8813,35.7853,35.7853,25372.0
2019-07-05 14:30:00,37.25,37.25,37.15,37.15,29248.0,35.7853,35.7853,35.6892,35.6892,29248.0
2019-07-05 15:00:00,37.15,37.16,37.07,37.13,54959.0,35.6892,35.6988,35.6123,35.67,54959.0
2019-07-05 15:30:00,37.14,37.17,37.01,37.16,172022.0,35.6796,35.7084,35.5547,35.6988,172022.0
2019-07-08 09:30:00,36.96,37.31,36.95,37.05,21637.0,35.5067,35.8429,35.4971,35.5931,21637.0
2019-07-08 10:00:00,37.02,37.16,36.99,37.05,47405.0,35.5643,35.6988,35.5355,35.5931,47405.0
2019-07-08 10:30:00,37.06,37.23,37.01,37.07,50028.0,35.6027,35.766,35.5547,35.6123,50028.0
2019-07-08 11:00:00,37.09,37.15,36.88,36.99,94936.0,35.6316,35.6892,35.4298,35.5355,94936.0
2019-07-08 11:30:00,36.99,37.06,36.84,36.84,148103.0,35.5355,35.6027,35.3914,35.3914,148103.0
2019-07-08 12:00:00,36.85,36.98,36.83,36.94,71920.0,35.401,35.5259,35.3818,35.4875,71920.0
2019-07-08 12:30:00,36.93,36.97,36.92,36.94,32865.0,35.4778,35.5163,35.4682,35.4875,32865.0
2019-07-08 13:00:00,36.94,36.94,36.81,36.86,37484.0,35.4875,35.4875,35.3626,35.4106,37484.0
2019-07-08 13:30:00,36.87,36.92,36.84,36.84,15092.0,35.4202,35.4682,35.3914,35.3914,15092.0
2019-07-08 14:00:00,36.84,36.85,36.68,36.72,26496.0,35.3914,35.401,35.2377,35.2761,26496.0
2019-07-08 14:30:00,36.71,36.72,36.67,36.69,24921.0,35.2665,35.2761,35.2281,35.2473,24921.0
2019-07-08 15:00:00,36.7,36.72,36.65,36.7,42385.0,35.2569,35.2761,35.2089,35.2569,42385.0
2019-07-08 15:30:00,36.7,36.95,36.69,36.93,229314.0,35.2569,35.4971,35.2473,35.4778,229314.0
2019-07-09 09:30:00,36.79,37.35,36.79,37.2,45719.0,35.3434,35.8813,35.3434,35.7372,45719.0
2019-07-09 10:00:00,37.21,37.47,37.13,37.46,71811.0,35.7468,35.9966,35.67,35.987,71811.0
2019-07-09 10:30:00,37.48,37.64,37.39,37.64,95680.0,36.0062,36.1599,35.9198,36.1599,95680.0
2019-07-09 11:00:00,37.63,37.72,37.63,37.68,52649.0,36.1503,36.2368,36.1503,36.1984,52649.0
2019-07-09 11:30:00,37.68,37.7,37.51,37.55,48803.0,36.1984,36.2176,36.035,36.0735,48803.0
2019-07-09 12:00:00,37.55,37.67,37.52,37.67,28967.0,36.0735,36.1887,36.0446,36.1887,28967.0
2019-07-09 12:30:00,37.64,37.7,37.51,37.55,37709.0,36.1599,36.2176,36.035,36.0735,37709.0
2019-07-09 13:00:00,37.55,37.66,37.53,37.53,51400.0,36.0735,36.1791,36.0543,36.0543,51400.0
2019-07-09 13:30:00,37.53,37.54,37.41,37.48,75388.0,36.0543,36.0639,35.939,36.0062,75388.0
2019-07-09 14:00:00,37.49,37.55,37.39,37.44,31812.0,36.0158,36.0735,35.9198,35.9678,31812.0
2019-07-09 14:30:00,37.45,37.45,37.36,37.41,53586.0,35.9774,35.9774,35.8909,35.939,53586.0
2019-07-09 15:00:00,37.41,37.52,37.32,37.46,126637.0,35.939,36.0446,35.8525,35.987,126637.0
2019-07-09 15:30:00,37.46,37.52,37.4,37.44,225899.0,35.987,36.0446,35.9294,35.9678,225899.0
2019-07-10 09:30:00,37.63,37.75,37.58,37.67,40590.0,36.1503,36.2656,36.1023,36.1887,40590.0
2019-07-10 10:00:00,37.69,38.03,37.64,37.93,197643.0,36.208,36.5346,36.1599,36.4385,197643.0
2019-07-10 10:30:00,37.89,38.02,37.66,37.9,277012.0,36.4001,36.525,36.1791,36.4097,277012.0
2019-07-10 11:00:00,37.88,37.95,37.76,37.88,93285.0,36.3905,36.4577,36.2752,36.3905,93285.0
2019-07-10 11:30:00,37.87,37.95,37.84,37.9,63024.0,36.3809,36.4577,36.3521,36.4097,63024.0
2019-07-10 12:00:00,37.91,37.99,37.87,37.98,41703.0,36.4193,36.4962,36.3809,36.4866,41703.0
2019-07-10 12:30:00,37.98,38.02,37.87,38.02,76898.0,36.4866,36.525,36.3809,36.525,76898.0
2019-07-10 13:00:00,38.03,38.07,37.97,38.01,98522.0,36.5346,36.573,36.477,36.5154,98522.0
2019-07-10 13:30:00,38.02,38.13,38.01,38.07,27634.0,36.525,36.6307,36.5154,36.573,27634.0
2019-07-10 14:00:00,38.07,38.2,38.05,38.05,36103.0,36.573,36.6979,36.5538,36.5538,36103.0
2019-07-10 14:30:00,38.07,38.09,37.99,38.04,40171.0,36.573,36.5922,36.4962,36.5442,40171.0
2019-07-10 15:00:00,38.04,38.09,38.01,38.05,50409.0,36.5442,36.5922,36.5154,36.5538,50409.0
2019-07-10 15:30:00,38.04,38.09,37.88,38.05,230222.0,36.5442,36.5922,36.3905,36.5538,230222.0
2019-07-11 09:30:00,38.14,38.26,38.02,38.21,15306.0,36.6403,36.7555,36.525,36.7075,15306.0
2019-07-11 10:00:00,38.21,38.32,37.86,37.91,274237.0,36.7075,36.8132,36.3713,36.4193,274237.0
2019-07-11 10:30:00,37.91,38.07,37.9,37.91,39323.0,36.4193,36.573,36.4097,36.4193,39323.0
2019-07-11 11:00:00,37.93,37.93,37.69,37.72,94289.0,36.4385,36.4385,36.208,36.2368,94289.0
2019-07-11 11:30:00,37.73,37.88,37.7,37.88,42269.0,36.2464,36.3905,36.2176,36.3905,42269.0
2019-07-11 12:00:00,37.88,38.09,37.87,38.09,39658.0,36.3905,36.5922,36.3809,36.5922,39658.0
2019-07-11 12:30:00,38.08,38.09,37.94,37.95,39088.0,36.5826,36.5922,36.4481,36.4577,39088.0
2019-07-11 13:00:00,37.95,37.96,37.86,37.87,52908.0,36.4577,36.4673,36.3713,36.3809,52908.0
2019-07-11 13:30:00,37.88,37.9,37.83,37.89,21837.0,36.3905,36.4097,36.3425,36.4001,21837.0
2019-07-11 14:00:00,37.9,37.91,37.79,37.87,34894.0,36.4097,36.4193,36.304,36.3809,34894.0
2019-07-11 14:30:00,37.87,37.89,37.8,37.85,32391.0,36.3809,36.4001,36.3136,36.3617,32391.0
2019-07-11 15:00:00,37.86,37.9,37.66,37.69,60641.0,36.3713,36.4097,36.1791,36.208,60641.0
2019-07-11 15:30:00,37.69,37.72,37.54,37.58,212697.0,36.208,36.2368,36.0639,36.1023,212697.0
2019-07-12 09:30:00,37.57,37.94,37.49,37.85,92909.0,36.0927,36.4481,36.0158,36.3617,92909.0
2019-07-12 10:00:00,37.84,37.97,37.83,37.88,26907.0,36.3521,36.477,36.3425,36.3905,26907.0
2019-07-12 10:30:00,37.87,38.14,37.86,38.02,183767.0,36.3809,36.6403,36.3713,36.525,183767.0
2019-07-12 11:00:00,38.03,38.23,37.9,38.14,73231.0,36.5346,36.7267,36.4097,36.6403,73231.0
2019-07-12 11:30:00,38.14,38.26,38.1,38.2,136474.0,36.6403,36.7555,36.6018,36.6979,136474.0
2019-07-12 12:00:00,38.21,38.29,38.18,38.25,25225.0,36.7075,36.7844,36.6787,36.7459,25225.0
2019-07-12 12:30:00,38.24,38.26,38.2,38.25,37135.0,36.7363,36.7555,36.6979,36.7459,37135.0
2019-07-12 13:00:00,38.25,38.28,38.19,38.22,28445.0,36.7459,36.7748,36.6883,36.7171,28445.0
2019-07-12 13:30:00,38.22,38.27,38.21,38.25,49353.0,36.7171,36.7652,36.7075,36.7459,49353.0
2019-07-12 14:00:00,38.26,38.4,38.25,38.39,23755.0,36.7555,36.89,36.7459,36.8804,23755.0
2019-07-12 14:30:00,38.39,38.41,38.23,38.24,78163.0,36.8804,36.8996,36.7267,36.7363,78163.0
2019-07-12 15:00:00,38.24,38.41,38.21,38.4,43455.0,36.7363,36.8996,36.7075,36.89,43455.0
2019-07-12 15:30:00,38.4,38.46,38.33,38.39,164521.0,36.89,36.9477,36.8228,36.8804,164521.0
2019-07-15 09:30:00,38.21,38.48,37.7,37.79,19924.0,36.7075,36.9669,36.2176,36.304,19924.0
2019-07-15 10:00:00,37.78,37.82,37.35,37.52,57112.0,36.2944,36.3328,35.8813,36.0446,57112.0
2019-07-15 10:30:00,37.5,37.8,37.42,37.79,90409.0,36.0254,36.3136,35.9486,36.304,90409.0
2019-07-15 11:00:00,37.76,37.88,37.71,37.84,23979.0,36.2752,36.3905,36.2272,36.3521,23979.0
2019-07-15 11:30:00,37.84,37.88,37.72,37.74,26302.0,36.3521,36.3905,36.2368,36.256,26302.0
2019-07-15 12:00:00,37.74,37.79,37.69,37.69,39658.0,36.256,36.304,36.208,36.208,39658.0
2019-07-15 12:30:00,37.69,37.81,37.64,37.8,25023.0,36.208,36.3232,36.1599,36.3136,25023.0
2019-07-15 13:00:00,37.8,37.86,37.75,37.82,22648.0,36.3136,36.3713,36.2656,36.3328,22648.0
2019-07-15 13:30:00,37.82,38.02,37.8,37.84,125098.0,36.3328,36.525,36.3136,36.3521,125098.0
2019-07-15 14:00:00,37.84,37.88,37.82,37.85,28139.0,36.3521,36.3905,36.3328,36.3617,28139.0
2019-07-15 14:30:00,37.85,37.91,37.84,37.91,37547.0,36.3617,36.4193,36.3521,36.4193,37547.0
2019-07-15 15:00:00,37.91,37.94,37.82,37.91,58182.0,36.4193,36.4481,36.3328,36.4193,58182.0
2019-07-15 15:30:00,37.91,38.09,37.9,38.06,162279.0,36.4193,36.5922,36.4097,36.5634,162279.0
2019-07-16 09:30:00,37.88,38.03,37.79,38.03,17044.0,36.3905,36.5346,36.304,36.5346,17044.0
2019-07-16 10:00:00,38.0,38.0,37.69,37.71,51886.0,36.5058,36.5058,36.208,36.2272,51886.0
2019-07-16 10:30:00,37.7,37.8,37.66,37.8,23201.0,36.2176,36.3136,36.1791,36.3136,23201.0
2019-07-16 11:00:00,37.79,37.86,37.75,37.82,28426.0,36.304,36.3713,36.2656,36.3328,28426.0
2019-07-16 11:30:00,37.82,38.07,37.77,38.0,137332.0,36.3328,36.573,36.2848,36.5058,137332.0
2019-07-16 12:00:00,38.0,38.17,37.99,38.12,35088.0,36.5058,36.6691,36.4962,36.6211,35088.0
2019-07-16 12:30:00,38.13,38.22,38.08,38.14,29392.0,36.6307,36.7171,36.5826,36.6403,29392.0
2019-07-16 13:00:00,38.13,38.24,38.12,38.16,56210.0,36.6307,36.7363,36.6211,36.6595,56210.0
2019-07-16 13:30:00,38.16,38.32,38.15,38.16,24330.0,36.6595,36.8132,36.6499,36.6595,24330.0
2019-07-16 14:00:00,38.17,38.18,38.04,38.08,19337.0,36.6691,36.6787,36.5442,36.5826,19337.0
2019-07-16 14:30:00,38.09,38.27,38.03,38.25,20717.0,36.5922,36.7652,36.5346,36.7459,20717.0
2019-07-16 15:00:00,38.24,38.27,38.15,38.26,29925.0,36.7363,36.7652,36.6499,36.7555,29925.0
2019-07-16 15:30:00,38.26,38.31,38.18,38.22,334157.0,36.7555,36.8036,36.6787,36.7171,334157.0
2019-07-17 09:30:00,38.16,38.32,37.83,38.05,23257.0,36.6595,36.8132,36.3425,36.5538,23257.0
2019-07-17 10:00:00,38.06,38.24,37.98,38.07,13313.0,36.5634,36.7363,36.4866,36.573,13313.0
2019-07-17 10:30:00,38.05,38.14,37.9,38.03,47435.0,36.5538,36.6403,36.4097,36.5346,47435.0
2019-07-17 11:00:00,38.07,38.15,37.91,37.97,19281.0,36.573,36.6499,36.4193,36.477,19281.0
2019-07-17 11:30:00,37.95,38.04,37.9,37.97,21402.0,36.4577,36.5442,36.4097,36.477,21402.0
2019-07-17 12:00:00,37.96,37.96,37.85,37.91,25269.0,36.4673,36.4673,36.3617,36.4193,25269.0
2019-07-17 12:30:00,37.9,37.93,37.78,37.78,26444.0,36.4097,36.4385,36.2944,36.2944,26444.0
2019-07-17 13:00:00,37.78,37.85,37.75,37.79,33512.0,36.2944,36.3617,36.2656,36.304,33512.0
2019-07-17 13:30:00,37.79,37.8,37.69,37.76,45111.0,36.304,36.3136,36.208,36.2752,45111.0
2019-07-17 14:00:00,37.77,37.79,37.71,37.75,18271.0,36.2848,36.304,36.2272,36.2656,18271.0
2019-07-17 14:30:00,37.75,37.88,37.74,37.82,31537.0,36.2656,36.3905,36.256,36.3328,31537.0
2019-07-17 15:00:00,37.82,37.87,37.77,37.78,118778.0,36.3328,36.3809,36.2848,36.2944,118778.0
2019-07-17 15:30:00,37.78,37.9,37.75,37.79,140452.0,36.2944,36.4097,36.2656,36.304,140452.0
2019-07-18 09:30:00,37.74,37.78,37.37,37.45,11235.0,36.256,36.2944,35.9005,35.9774,11235.0
2019-07-18 10:00:00,37.42,37.46,37.04,37.14,40474.0,35.9486,35.987,35.5835,35.6796,40474.0
2019-07-18 10:30:00,37.14,37.24,36.89,37.03,59846.0,35.6796,35.7757,35.4394,35.5739,59846.0
2019-07-18 11:00:00,37.03,37.1,36.78,36.81,55131.0,35.5739,35.6412,35.3337,35.3626,55131.0
2019-07-18 11:30:00,36.8,37.05,36.77,36.85,67415.0,35.353,35.5931,35.3241,35.401,67415.0
2019-07-18 12:00:00,36.85,36.99,36.81,36.93,41550.0,35.401,35.5355,35.3626,35.4778,41550.0
2019-07-18 12:30:00,36.92,37.01,36.87,36.97,75683.0,35.4682,35.5547,35.4202,35.5163,75683.0
2019-07-18 13:00:00,36.96,36.97,36.78,36.81,87842.0,35.5067,35.5163,35.3337,35.3626,87842.0
2019-07-18 13:30:00,36.82,36.87,36.69,36.71,151991.0,35.3722,35.4202,35.2473,35.2665,151991.0
2019-07-18 14:00:00,36.7,36.78,36.58,36.62,91764.0,35.2569,35.3337,35.1416,35.18,91764.0
2019-07-18 14:30:00,36.63,36.72,36.58,36.67,58132.0,35.1896,35.2761,35.1416,35.2281,58132.0
2019-07-18 15:00:00,36.67,36.67,36.47,36.49,112474.0,35.2281,35.2281,35.0359,35.0551,112474.0
2019-07-18 15:30:00,36.49,36.53,36.34,36.47,356090.0,35.0551,35.0936,34.911,35.0359,356090.0
2019-07-19 09:30:00,36.98,37.27,36.7,37.13,105188.0,35.5259,35.8045,35.2569,35.67,105188.0
2019-07-19 10:00:00,37.15,37.29,37.0,37.01,187734.0,35.6892,35.8237,35.5451,35.5547,187734.0
2019-07-19 10:30:00,37.02,37.1,36.75,36.82,72988.0,35.5643,35.6412,35.3049,35.3722,72988.0
2019-07-19 11:00:00,36.81,36.83,36.68,36.78,35661.0,35.3626,35.3818,35.2377,35.3337,35661.0
2019-07-19 11:30:00,36.78,37.06,36.73,37.0,59370.0,35.3337,35.6027,35.2857,35.5451,59370.0
2019-07-19 12:00:00,37.0,37.12,36.96,37.05,49933.0,35.5451,35.6604,35.5067,35.5931,49933.0
2019-07-19 12:30:00,37.05,37.26,37.04,37.26,36307.0,35.5931,35.7949,35.5835,35.7949,36307.0
2019-07-19 13:00:00,37.26,37.38,37.11,37.31,129193.0,35.7949,35.9102,35.6508,35.8429,129193.0
2019-07-19 13:30:00,37.31,37.35,37.22,37.22,50790.0,35.8429,35.8813,35.7564,35.7564,50790.0
2019-07-19 14:00:00,37.23,37.27,36.9,36.91,69806.0,35.766,35.8045,35.449,35.4586,69806.0
2019-07-19 14:30:00,36.92,37.06,36.86,37.04,118464.0,35.4682,35.6027,35.4106,35.5835,118464.0
2019-07-19 15:00:00,37.03,37.04,36.89,36.95,91325.0,35.5739,35.5835,35.4394,35.4971,91325.0
2019-07-19 15:30:00,36.95,37.07,36.89,36.98,321242.0,35.4971,35.6123,35.4394,35.5259,321242.0
2019-07-22 09:30:00,37.11,37.28,36.72,37.25,37471.0,35.6508,35.8141,35.2761,35.7853,37471.0
2019-07-22 10:00:00,37.26,37.47,37.24,37.41,70574.0,35.7949,35.9966,35.7757,35.939,70574.0
2019-07-22 10:30:00,37.41,37.47,37.1,37.14,52297.0,35.939,35.9966,35.6412,35.6796,52297.0
2019-07-22 11:00:00,37.14,37.19,37.06,37.1,39400.0,35.6796,35.7276,35.6027,35.6412,39400.0
2019-07-22 11:30:00,37.08,37.1,36.81,36.81,73738.0,35.6219,35.6412,35.3626,35.3626,73738.0
2019-07-22 12:00:00,36.81,36.95,36.81,36.86,88235.0,35.3626,35.4971,35.3626,35.4106,88235.0
2019-07-22 12:30:00,36.86,37.01,36.86,36.92,28893.0,35.4106,35.5547,35.4106,35.4682,28893.0
2019-07-22 13:00:00,36.91,36.92,36.78,36.83,21686.0,35.4586,35.4682,35.3337,35.3818,21686.0
2019-07-22 13:30:00,36.83,36.85,36.79,36.8,22536.0,35.3818,35.401,35.3434,35.353,22536.0
2019-07-22 14:00:00,36.79,36.8,36.73,36.76,19563.0,35.3434,35.353,35.2857,35.3145,19563.0
2019-07-22 14:30:00,36.75,36.76,36.65,36.67,29819.0,35.3049,35.3145,35.2089,35.2281,29819.0
2019-07-22 15:00:00,36.68,36.76,36.65,36.76,33866.0,35.2377,35.3145,35.2089,35.3145,33866.0
2019-07-22 15:30:00,36.76,36.98,36.74,36.93,187623.0,35.3145,35.5259,35.2953,35.4778,187623.0
2019-07-23 09:30:00,36.68,37.29,36.65,37.2,59413.0,35.2377,35.8237,35.2089,35.7372,59413.0
2019-07-23 10:00:00,37.2,37.33,36.87,37.08,59816.0,35.7372,35.8621,35.4202,35.6219,59816.0
2019-07-23 10:30:00,37.07,37.1,36.85,36.99,56913.0,35.6123,35.6412,35.401,35.5355,56913.0
2019-07-23 11:00:00,36.98,37.05,36.89,36.97,87341.0,35.5259,35.5931,35.4394,35.5163,87341.0
2019-07-23 11:30:00,36.98,37.0,36.86,36.93,50411.0,35.5259,35.5451,35.4106,35.4778,50411.0
2019-07-23 12:00:00,36.93,37.02,36.83,37.02,33590.0,35.4778,35.5643,35.3818,35.5643,33590.0
2019-07-23 12:30:00,37.02,37.2,37.01,37.06,33203.0,35.5643,35.7372,35.5547,35.6027,33203.0
2019-07-23 13:00:00,37.05,37.11,36.99,37.05,49071.0,35.5931,35.6508,35.5355,35.5931,49071.0
2019-07-23 13:30:00,37.05,37.22,37.05,37.21,34109.0,35.5931,35.7564,35.5931,35.7468,34109.0
2019-07-23 14:00:00,37.21,37.23,37.14,37.15,29070.0,35.7468,35.766,35.6796,35.6892,29070.0
2019-07-23 14:30:00,37.15,37.28,37.15,37.2,49804.0,35.6892,35.8141,35.6892,35.7372,49804.0
2019-07-23 15:00:00,37.2,37.22,37.15,37.19,57771.0,35.7372,35.7564,35.6892,35.7276,57771.0
2019-07-23 15:30:00,37.2,37.31,37.19,37.3,144786.0,35.7372,35.8429,35.7276,35.8333,144786.0
2019-07-24 09:30:00,37.29,38.07,37.12,37.99,67750.0,35.8237,36.573,35.6604,36.4962,67750.0
2019-07-24 10:00:00,38.01,38.15,37.9,37.93,55298.0,36.5154,36.6499,36.4097,36.4385,55298.0
2019-07-24 10:30:00,37.93,38.17,37.93,38.16,50456.0,36.4385,36.6691,36.4385,36.6595,50456.0
2019-07-24 11:00:00,38.16,38.22,38.06,38.14,36937.0,36.6595,36.7171,36.5634,36.6403,36937.0
2019-07-24 11:30:00,38.15,38.23,38.1,38.23,36489.0,36.6499,36.7267,36.6018,36.7267,36489.0
2019-07-24 12:00:00,38.25,38.33,38.2,38.24,54532.0,36.7459,36.8228,36.6979,36.7363,54532.0
2019-07-24 12:30:00,38.24,38.37,38.23,38.37,35948.0,36.7363,36.8612,36.7267,36.8612,35948.0
2019-07-24 13:00:00,38.36,38.4,38.35,38.38,33726.0,36.8516,36.89,36.842,36.8708,33726.0
2019-07-24 13:30:00,38.39,38.46,38.32,38.46,33989.0,36.8804,36.9477,36.8132,36.9477,33989.0
2019-07-24 14:00:00,38.45,38.49,38.36,38.42,42450.0,36.9381,36.9765,36.8516,36.9093,42450.0
2019-07-24 14:30:00,38.42,38.49,38.41,38.47,31782.0,36.9093,36.9765,36.8996,36.9573,31782.0
2019-07-24 15:00:00,38.48,38.5,38.45,38.5,58914.0,36.9669,36.9861,36.9381,36.9861,58914.0
2019-07-24 15:30:00,38.49,38.5,38.3,38.37,233672.0,36.9765,36.9861,36.794,36.8612,233672.0
2019-07-25 09:30:00,38.43,38.9,38.43,38.61,61778.0,36.9189,37.3704,36.9189,37.0918,61778.0
2019-07-25 10:00:00,38.63,38.8,38.63,38.66,60072.0,37.111,37.2743,37.111,37.1398,60072.0
2019-07-25 10:30:00,38.66,38.76,38.5,38.65,72333.0,37.1398,37.2359,36.9861,37.1302,72333.0
2019-07-25 11:00:00,38.64,38.67,38.54,38.56,51741.0,37.1206,37.1494,37.0245,37.0438,51741.0
2019-07-25 11:30:00,38.55,38.76,38.53,38.75,35859.0,37.0341,37.2359,37.0149,37.2263,35859.0
2019-07-25 12:00:00,38.74,38.81,38.69,38.74,34555.0,37.2167,37.2839,37.1686,37.2167,34555.0
2019-07-25 12:30:00,38.74,38.81,38.55,38.61,49035.0,37.2167,37.2839,37.0341,37.0918,49035.0
2019-07-25 13:00:00,38.61,38.74,38.54,38.69,61469.0,37.0918,37.2167,37.0245,37.1686,61469.0
2019-07-25 13:30:00,38.69,38.85,38.69,38.81,37367.0,37.1686,37.3223,37.1686,37.2839,37367.0
2019-07-25 14:00:00,38.82,38.92,38.8,38.85,39239.0,37.2935,37.3896,37.2743,37.3223,39239.0
2019-07-25 14:30:00,38.86,38.87,38.8,38.81,46690.0,37.332,37.3416,37.2743,37.2839,46690.0
2019-07-25 15:00:00,38.82,38.91,38.76,38.78,59968.0,37.2935,37.38,37.2359,37.2551,59968.0
2019-07-25 15:30:00,38.77,38.81,38.64,38.64,231747.0,37.2455,37.2839,37.1206,37.1206,231747.0
2019-07-26 09:30:00,38.74,38.95,38.69,38.92,15842.0,37.2167,37.4184,37.1686,37.3896,15842.0
2019-07-26 10:00:00,38.93,38.94,38.73,38.75,27303.0,37.3992,37.4088,37.2071,37.2263,27303.0
2019-07-26 10:30:00,38.75,38.76,38.64,38.7,34379.0,37.2263,37.2359,37.1206,37.1782,34379.0
2019-07-26 11:00:00,38.71,38.91,38.7,38.89,59578.0,37.1879,37.38,37.1782,37.3608,59578.0
2019-07-26 11:30:00,38.89,39.0,38.83,39.0,46266.0,37.3608,37.4665,37.3031,37.4665,46266.0
2019-07-26 12:00:00,38.99,38.99,38.75,38.85,46614.0,37.4568,37.4568,37.2263,37.3223,46614.0
2019-07-26 12:30:00,38.85,38.94,38.81,38.83,34287.0,37.3223,37.4088,37.2839,37.3031,34287.0
2019-07-26 13:00:00,38.83,38.97,38.75,38.95,42286.0,37.3031,37.4376,37.2263,37.4184,42286.0
2019-07-26 13:30:00,38.95,38.95,38.8,38.83,88046.0,37.4184,37.4184,37.2743,37.3031,88046.0
2019-07-26 14:00:00,38.82,38.84,38.77,38.79,22549.0,37.2935,37.3127,37.2455,37.2647,22549.0
2019-07-26 14:30:00,38.79,38.91,38.76,38.9,25764.0,37.2647,37.38,37.2359,37.3704,25764.0
2019-07-26 15:00:00,38.9,38.91,38.84,38.84,43455.0,37.3704,37.38,37.3127,37.3127,43455.0
2019-07-26 15:30:00,38.84,38.92,38.8,38.86,155452.0,37.3127,37.3896,37.2743,37.332,155452.0
2019-07-29 09:30:00,38.91,38.97,38.62,38.68,28219.0,37.38,37.4376,37.1014,37.159,28219.0
2019-07-29 10:00:00,38.68,38.9,38.67,38.82,31815.0,37.159,37.3704,37.1494,37.2935,31815.0
2019-07-29 10:30:00,38.86,38.97,38.8,38.87,115101.0,37.332,37.4376,37.2743,37.3416,115101.0
2019-07-29 11:00:00,38.87,39.0,38.82,38.95,42299.0,37.3416,37.4665,37.2935,37.4184,42299.0
2019-07-29 11:30:00,38.95,39.16,38.9,39.14,68899.0,37.4184,37.6202,37.3704,37.6009,68899.0
2019-07-29 12:00:00,39.15,39.26,39.12,39.23,54799.0,37.6106,37.7162,37.5817,37.6874,54799.0
2019-07-29 12:30:00,39.25,39.26,39.08,39.14,65609.0,37.7066,37.7162,37.5433,37.6009,65609.0
2019-07-29 13:00:00,39.13,39.18,39.09,39.17,25303.0,37.5913,37.6394,37.5529,37.6298,25303.0
2019-07-29 13:30:00,39.17,39.26,39.16,39.22,31038.0,37.6298,37.7162,37.6202,37.6778,31038.0
2019-07-29 14:00:00,39.21,39.34,39.21,39.3,46482.0,37.6682,37.7931,37.6682,37.7547,46482.0
2019-07-29 14:30:00,39.29,39.3,39.18,39.23,29257.0,37.745,37.7547,37.6394,37.6874,29257.0
2019-07-29 15:00:00,39.23,39.33,39.21,39.32,41465.0,37.6874,37.7835,37.6682,37.7739,41465.0
2019-07-29 15:30:00,39.31,39.41,39.3,39.32,134012.0,37.7643,37.8603,37.7547,37.7739,134012.0
2019-07-30 09:30:00,39.19,39.46,39.03,39.28,25192.0,37.649,37.9084,37.4953,37.7354,25192.0
2019-07-30 10:00:00,39.32,39.33,39.09,39.22,89620.0,37.7739,37.7835,37.5529,37.6778,89620.0
2019-07-30 10:30:00,39.22,39.45,39.15,39.43,56177.0,37.6778,37.8988,37.6106,37.8795,56177.0
2019-07-30 11:00:00,39.44,39.7,39.42,39.63,50049.0,37.8891,38.1389,37.8699,38.0717,50049.0
2019-07-30 11:30:00,39.62,39.73,39.61,39.65,33885.0,38.0621,38.1677,38.0525,38.0909,33885.0
2019-07-30 12:00:00,39.65,39.77,39.63,39.77,36775.0,38.0909,38.2062,38.0717,38.2062,36775.0
2019-07-30 12:30:00,39.77,39.8,39.43,39.52,56591.0,38.2062,38.235,37.8795,37.966,56591.0
2019-07-30 13:00:00,39.52,39.58,39.41,39.42,45365.0,37.966,38.0236,37.8603,37.8699,45365.0
2019-07-30 13:30:00,39.42,39.54,39.38,39.53,32032.0,37.8699,37.9852,37.8315,37.9756,32032.0
2019-07-30 14:00:00,39.53,39.6,39.45,39.48,32438.0,37.9756,38.0429,37.8988,37.9276,32438.0
2019-07-30 14:30:00,39.47,39.54,39.43,39.54,35276.0,37.918,37.9852,37.8795,37.9852,35276.0
2019-07-30 15:00:00,39.54,39.59,39.52,39.54,33863.0,37.9852,38.0333,37.966,37.9852,33863.0
2019-07-30 15:30:00,39.54,39.65,39.51,39.63,154600.0,37.9852,38.0909,37.9564,38.0717,154600.0
2019-07-31 09:30:00,39.43,39.73,39.14,39.37,25714.0,37.8795,38.1677,37.6009,37.8219,25714.0
2019-07-31 10:00:00,39.39,39.51,39.37,39.46,20691.0,37.8411,37.9564,37.8219,37.9084,20691.0
2019-07-31 10:30:00,39.46,39.68,39.25,39.67,47359.0,37.9084,38.1197,37.7066,38.1101,47359.0
2019-07-31 11:00:00,39.68,39.77,39.52,39.61,125815.0,38.1197,38.2062,37.966,38.0525,125815.0
2019-07-31 11:30:00,39.62,39.79,39.61,39.77,61589.0,38.0621,38.2254,38.0525,38.2062,61589.0
2019-07-31 12:00:00,39.76,39.86,39.75,39.81,24374.0,38.1966,38.2926,38.187,38.2446,24374.0
2019-07-31 12:30:00,39.81,39.86,39.76,39.85,26742.0,38.2446,38.2926,38.1966,38.283,26742.0
2019-07-31 13:00:00,39.85,39.93,39.8,39.92,34906.0,38.283,38.3599,38.235,38.3503,34906.0
2019-07-31 13:30:00,39.93,39.97,39.85,39.87,29460.0,38.3599,38.3983,38.283,38.3022,29460.0
2019-07-31 14:00:00,39.87,39.96,39.62,39.96,41948.0,38.3022,38.3887,38.0621,38.3887,41948.0
2019-07-31 14:30:00,39.96,40.03,39.42,39.66,103569.0,38.3887,38.4559,37.8699,38.1005,103569.0
2019-07-31 15:00:00,39.68,40.02,39.65,40.01,89315.0,38.1197,38.4463,38.0909,38.4367,89315.0
2019-07-31 15:30:00,40.01,40.03,39.89,39.92,260725.0,38.4367,38.4559,38.3215,38.3503,260725.0
2019-08-01 09:30:00,40.04,40.17,39.63,39.7,38341.0,38.4656,38.5904,38.0717,38.1389,38341.0
2019-08-01 10:00:00,39.69,39.87,39.53,39.71,74112.0,38.1293,38.3022,37.9756,38.1485,74112.0
2019-08-01 10:30:00,39.71,39.88,39.61,39.87,134327.0,38.1485,38.3118,38.0525,38.3022,134327.0
2019-08-01 11:00:00,39.86,40.01,39.84,39.93,82500.0,38.2926,38.4367,38.2734,38.3599,82500.0
2019-08-01 11:30:00,39.93,40.01,39.86,39.99,199876.0,38.3599,38.4367,38.2926,38.4175,199876.0
2019-08-01 12:00:00,39.98,40.02,39.83,39.88,96562.0,38.4079,38.4463,38.2638,38.3118,96562.0
2019-08-01 12:30:00,39.87,40.0,39.83,39.97,88457.0,38.3022,38.4271,38.2638,38.3983,88457.0
2019-08-01 13:00:00,39.97,40.1,39.76,39.77,91311.0,38.3983,38.5232,38.1966,38.2062,91311.0
2019-08-01 13:30:00,39.77,39.8,39.36,39.5,40243.0,38.2062,38.235,37.8123,37.9468,40243.0
2019-08-01 14:00:00,39.47,39.58,39.32,39.56,103542.0,37.918,38.0236,37.7739,38.0044,103542.0
2019-08-01 14:30:00,39.56,39.59,39.23,39.47,98515.0,38.0044,38.0333,37.6874,37.918,98515.0
2019-08-01 15:00:00,39.47,39.54,39.33,39.42,160328.0,37.918,37.9852,37.7835,37.8699,160328.0
2019-08-01 15:30:00,39.43,39.52,39.28,39.31,382176.0,37.8795,37.966,37.7354,37.7643,382176.0
2019-08-02 09:30:00,41.6,41.6,40.22,40.53,230270.0,39.9642,39.9642,38.6385,38.9363,230270.0
2019-08-02 10:00:00,40.53,40.61,40.05,40.55,161620.0,38.9363,39.0131,38.4752,38.9555,161620.0
2019-08-02 10:30:00,40.55,41.02,40.31,40.82,101973.0,38.9555,39.407,38.7249,39.2149,101973.0
2019-08-02 11:00:00,40.81,41.34,40.8,41.02,115831.0,39.2053,39.7144,39.1957,39.407,115831.0
2019-08-02 11:30:00,41.04,41.31,40.92,41.14,99106.0,39.4262,39.6856,39.311,39.5223,99106.0
2019-08-02 12:00:00,41.16,41.24,40.91,41.01,119116.0,39.5415,39.6184,39.3013,39.3974,119116.0
2019-08-02 12:30:00,41.01,41.04,40.64,40.74,62233.0,39.3974,39.4262,39.042,39.138,62233.0
2019-08-02 13:00:00,40.76,41.01,40.59,40.95,34398.0,39.1572,39.3974,38.9939,39.3398,34398.0
2019-08-02 13:30:00,40.94,41.04,40.84,40.94,56443.0,39.3302,39.4262,39.2341,39.3302,56443.0
2019-08-02 14:00:00,40.94,41.01,40.48,40.94,91224.0,39.3302,39.3974,38.8883,39.3302,91224.0
2019-08-02 14:30:00,40.92,41.09,40.91,41.04,121425.0,39.311,39.4743,39.3013,39.4262,121425.0
2019-08-02 15:00:00,41.04,41.13,40.95,41.08,195299.0,39.4262,39.5127,39.3398,39.4647,195299.0
2019-08-02 15:30:00,41.08,41.24,40.97,41.11,410295.0,39.4647,39.6184,39.359,39.4935,410295.0
2019-08-05 09:30:00,41.03,41.06,40.1,40.34,91296.0,39.4166,39.4454,38.5232,38.7538,91296.0
2019-08-05 10:00:00,40.31,40.31,39.9,40.28,114947.0,38.7249,38.7249,38.3311,38.6961,114947.0
2019-08-05 10:30:00,40.27,40.27,39.66,39.93,46972.0,38.6865,38.6865,38.1005,38.3599,46972.0
2019-08-05 11:00:00,39.91,40.0,39.55,39.9,59908.0,38.3407,38.4271,37.9948,38.3311,59908.0
2019-08-05 11:30:00,39.89,39.99,39.61,39.65,54533.0,38.3215,38.4175,38.0525,38.0909,54533.0
2019-08-05 12:00:00,39.63,39.78,39.45,39.77,82960.0,38.0717,38.2158,37.8988,38.2062,82960.0
2019-08-05 12:30:00,39.82,39.82,39.53,39.54,32163.0,38.2542,38.2542,37.9756,37.9852,32163.0
2019-08-05 13:00:00,39.54,39.57,39.4,39.4,41307.0,37.9852,38.014,37.8507,37.8507,41307.0
2019-08-05 13:30:00,39.4,39.5,39.24,39.27,43131.0,37.8507,37.9468,37.697,37.7258,43131.0
2019-08-05 14:00:00,39.27,39.28,38.99,39.05,47197.0,37.7258,37.7354,37.4568,37.5145,47197.0
2019-08-05 14:30:00,39.06,39.45,39.02,39.4,88767.0,37.5241,37.8988,37.4857,37.8507,88767.0
2019-08-05 15:00:00,39.39,39.57,39.3,39.51,149067.0,37.8411,38.014,37.7547,37.9564,149067.0
2019-08-05 15:30:00,39.51,39.68,39.49,39.54,281264.0,37.9564,38.1197,37.9372,37.9852,281264.0
2019-08-06 09:30:00,39.76,40.08,39.36,39.66,53466.0,38.1966,38.504,37.8123,38.1005,53466.0
2019-08-06 10:00:00,39.65,39.68,39.22,39.33,103196.0,38.0909,38.1197,37.6778,37.7835,103196.0
2019-08-06 10:30:00,39.3,39.51,39.29,39.39,93595.0,37.7547,37.9564,37.745,37.8411,93595.0
2019-08-06 11:00:00,39.39,39.39,39.13,39.23,56823.0,37.8411,37.8411,37.5913,37.6874,56823.0
2019-08-06 11:30:00,39.23,39.33,39.14,39.31,48563.0,37.6874,37.7835,37.6009,37.7643,48563.0
2019-08-06 12:00:00,39.32,39.36,39.16,39.24,75118.0,37.7739,37.8123,37.6202,37.697,75118.0
2019-08-06 12:30:00,39.24,39.36,39.22,39.34,47633.0,37.697,37.8123,37.6778,37.7931,47633.0
2019-08-06 13:00:00,39.34,39.5,39.34,39.48,43806.0,37.7931,37.9468,37.7931,37.9276,43806.0
2019-08-06 13:30:00,39.48,39.53,39.46,39.48,47844.0,37.9276,37.9756,37.9084,37.9276,47844.0
2019-08-06 14:00:00,39.48,39.55,39.43,39.44,77820.0,37.9276,37.9948,37.8795,37.8891,77820.0
2019-08-06 14:30:00,39.44,39.59,39.39,39.44,138964.0,37.8891,38.0333,37.8411,37.8891,138964.0
2019-08-06 15:00:00,39.45,39.53,39.4,39.4,153614.0,37.8988,37.9756,37.8507,37.8507,153614.0
2019-08-06 15:30:00,39.4,39.43,39.26,39.42,310642.0,37.8507,37.8795,37.7162,37.8699,310642.0
2019-08-07 09:30:00,39.01,39.21,38.74,38.9,24849.0,37.4761,37.6682,37.2167,37.3704,24849.0
2019-08-07 10:00:00,38.86,38.98,38.53,38.71,90097.0,37.332,37.4472,37.0149,37.1879,90097.0
2019-08-07 10:30:00,38.71,38.81,38.48,38.76,74400.0,37.1879,37.2839,36.9669,37.2359,74400.0
2019-08-07 11:00:00,38.78,38.81,38.56,38.6,78148.0,37.2551,37.2839,37.0438,37.0822,78148.0
2019-08-07 11:30:00,38.61,38.65,38.53,38.6,89046.0,37.0918,37.1302,37.0149,37.0822,89046.0
2019-08-07 12:00:00,38.6,38.75,38.54,38.67,51788.0,37.0822,37.2263,37.0245,37.1494,51788.0
2019-08-07 12:30:00,38.67,38.87,38.58,38.66,333928.0,37.1494,37.3416,37.063,37.1398,333928.0
2019-08-07 13:00:00,38.65,38.66,38.52,38.52,29419.0,37.1302,37.1398,37.0053,37.0053,29419.0
2019-08-07 13:30:00,38.53,38.6,38.42,38.43,77583.0,37.0149,37.0822,36.9093,36.9189,77583.0
2019-08-07 14:00:00,38.43,38.45,38.3,38.45,77651.0,36.9189,36.9381,36.794,36.9381,77651.0
2019-08-07 14:30:00,38.44,38.53,38.42,38.51,88312.0,36.9285,37.0149,36.9093,36.9957,88312.0
2019-08-07 15:00:00,38.5,38.51,38.4,38.45,118451.0,36.9861,36.9957,36.89,36.9381,118451.0
2019-08-07 15:30:00,38.45,38.56,38.41,38.43,278657.0,36.9381,37.0438,36.8996,36.9189,278657.0
2019-08-08 09:30:00,38.7,38.76,38.39,38.45,89987.0,37.1782,37.2359,36.8804,36.9381,89987.0
2019-08-08 10:00:00,38.48,38.75,38.41,38.73,136363.0,36.9669,37.2263,36.8996,37.2071,136363.0
2019-08-08 10:30:00,38.74,38.85,38.64,38.79,63713.0,37.2167,37.3223,37.1206,37.2647,63713.0
2019-08-08 11:00:00,38.8,38.82,38.69,38.72,70101.0,37.2743,37.2935,37.1686,37.1975,70101.0
2019-08-08 11:30:00,38.73,38.78,38.68,38.77,35027.0,37.2071,37.2551,37.159,37.2455,35027.0
2019-08-08 12:00:00,38.77,38.9,38.75,38.83,49119.0,37.2455,37.3704,37.2263,37.3031,49119.0
2019-08-08 12:30:00,38.83,39.11,38.82,39.06,50840.0,37.3031,37.5721,37.2935,37.5241,50840.0
2019-08-08 13:00:00,39.05,39.08,38.89,38.89,36206.0,37.5145,37.5433,37.3608,37.3608,36206.0
2019-08-08 13:30:00,38.9,39.09,38.89,39.01,52460.0,37.3704,37.5529,37.3608,37.4761,52460.0
2019-08-08 14:00:00,39.02,39.06,38.95,39.06,87161.0,37.4857,37.5241,37.4184,37.5241,87161.0
2019-08-08 14:30:00,39.04,39.11,38.96,39.04,43244.0,37.5049,37.5721,37.428,37.5049,43244.0
2019-08-08 15:00:00,39.03,39.36,39.02,39.36,67364.0,37.4953,37.8123,37.4857,37.8123,67364.0
2019-08-08 15:30:00,39.36,39.47,39.3,39.43,168586.0,37.8123,37.918,37.7547,37.8795,168586.0
2019-08-09 09:30:00,39.4,39.66,39.32,39.66,23611.0,37.8507,38.1005,37.7739,38.1005,23611.0
2019-08-09 10:00:00,39.66,39.73,39.36,39.41,25017.0,38.1005,38.1677,37.8123,37.8603,25017.0
2019-08-09 10:30:00,39.41,39.73,39.37,39.73,80525.0,37.8603,38.1677,37.8219,38.1677,80525.0
2019-08-09 11:00:00,39.75,40.08,39.75,40.0,76916.0,38.187,38.504,38.187,38.4271,76916.0
2019-08-09 11:30:00,40.03,40.14,39.94,40.02,44451.0,38.4559,38.5616,38.3695,38.4463,44451.0
2019-08-09 12:00:00,40.02,40.1,39.95,40.05,63836.0,38.4463,38.5232,38.3791,38.4752,63836.0
2019-08-09 12:30:00,40.05,40.11,39.94,39.98,67542.0,38.4752,38.5328,38.3695,38.4079,67542.0
2019-08-09 13:00:00,40.0,40.07,39.95,40.03,29901.0,38.4271,38.4944,38.3791,38.4559,29901.0
2019-08-09 13:30:00,40.04,40.14,39.95,39.97,48907.0,38.4656,38.5616,38.3791,38.3983,48907.0
2019-08-09 14:00:00,39.94,40.01,39.75,39.8,25093.0,38.3695,38.4367,38.187,38.235,25093.0
2019-08-09 14:30:00,39.8,39.88,39.76,39.83,21686.0,38.235,38.3118,38.1966,38.2638,21686.0
2019-08-09 15:00:00,39.86,39.88,39.76,39.79,36509.0,38.2926,38.3118,38.1966,38.2254,36509.0
2019-08-09 15:30:00,39.78,40.03,39.78,39.97,132552.0,38.2158,38.4559,38.2158,38.3983,132552.0
2019-08-12 09:30:00,39.73,39.77,39.14,39.15,58744.0,38.1677,38.2062,37.6009,37.6106,58744.0
2019-08-12 10:00:00,39.15,39.23,38.55,38.58,69969.0,37.6106,37.6874,37.0341,37.063,69969.0
2019-08-12 10:30:00,38.59,38.75,38.5,38.68,34142.0,37.0726,37.2263,36.9861,37.159,34142.0
2019-08-12 11:00:00,38.68,38.69,38.44,38.53,37482.0,37.159,37.1686,36.9285,37.0149,37482.0
2019-08-12 11:30:00,38.52,38.54,38.37,38.46,36435.0,37.0053,37.0245,36.8612,36.9477,36435.0
2019-08-12 12:00:00,38.46,38.51,38.38,38.5,16200.0,36.9477,36.9957,36.8708,36.9861,16200.0
2019-08-12 12:30:00,38.5,38.53,38.32,38.38,19073.0,36.9861,37.0149,36.8132,36.8708,19073.0
2019-08-12 13:00:00,38.39,38.42,38.26,38.28,19653.0,36.8804,36.9093,36.7555,36.7748,19653.0
2019-08-12 13:30:00,38.29,38.29,38.03,38.09,45200.0,36.7844,36.7844,36.5346,36.5922,45200.0
2019-08-12 14:00:00,38.09,38.19,38.08,38.1,25852.0,36.5922,36.6883,36.5826,36.6018,25852.0
2019-08-12 14:30:00,38.11,38.15,37.94,37.96,31877.0,36.6114,36.6499,36.4481,36.4673,31877.0
2019-08-12 15:00:00,37.97,38.1,37.97,38.1,23579.0,36.477,36.6018,36.477,36.6018,23579.0
2019-08-12 15:30:00,38.11,38.32,38.1,38.2,30158.0,36.6114,36.8132,36.6018,36.6979,30158.0
2019-08-13 09:30:00,38.08,38.72,37.98,38.55,33566.0,36.5826,37.1975,36.4866,37.0341,33566.0
2019-08-13 10:00:00,38.55,38.65,38.34,38.43,40496.0,37.0341,37.1302,36.8324,36.9189,40496.0
2019-08-13 10:30:00,38.46,38.49,38.11,38.14,25980.0,36.9477,36.9765,36.6114,36.6403,25980.0
2019-08-13 11:00:00,38.12,38.18,38.07,38.13,40413.0,36.6211,36.6787,36.573,36.6307,40413.0
2019-08-13 11:30:00,38.12,38.19,38.09,38.16,32799.0,36.6211,36.6883,36.5922,36.6595,32799.0
2019-08-13 12:00:00,38.16,38.17,38.0,38.0,28082.0,36.6595,36.6691,36.5058,36.5058,28082.0
2019-08-13 12:30:00,38.0,38.02,37.87,37.9,25634.0,36.5058,36.525,36.3809,36.4097,25634.0
2019-08-13 13:00:00,37.9,38.15,37.87,38.11,66272.0,36.4097,36.6499,36.3809,36.6114,66272.0
2019-08-13 13:30:00,38.11,38.4,38.1,38.37,14998.0,36.6114,36.89,36.6018,36.8612,14998.0
2019-08-13 14:00:00,38.38,38.38,38.25,38.27,19288.0,36.8708,36.8708,36.7459,36.7652,19288.0
2019-08-13 14:30:00,38.25,38.31,38.09,38.12,29447.0,36.7459,36.8036,36.5922,36.6211,29447.0
2019-08-13 15:00:00,38.12,38.17,38.07,38.14,45540.0,36.6211,36.6691,36.573,36.6403,45540.0
2019-08-13 15:30:00,38.14,38.19,38.04,38.12,149678.0,36.6403,36.6883,36.5442,36.6211,149678.0
2019-08-14 09:30:00,37.7,37.7,36.98,37.26,44054.0,36.2176,36.2176,35.5259,35.7949,44054.0
2019-08-14 10:00:00,37.26,37.34,37.15,37.34,39686.0,35.7949,35.8717,35.6892,35.8717,39686.0
2019-08-14 10:30:00,37.33,37.41,36.84,36.94,159489.0,35.8621,35.939,35.3914,35.4875,159489.0
2019-08-14 11:00:00,36.91,37.09,36.75,37.07,92148.0,35.4586,35.6316,35.3049,35.6123,92148.0
2019-08-14 11:30:00,37.07,37.28,37.07,37.25,40666.0,35.6123,35.8141,35.6123,35.7853,40666.0
2019-08-14 12:00:00,37.26,37.26,36.99,37.04,47638.0,35.7949,35.7949,35.5355,35.5835,47638.0
2019-08-14 12:30:00,37.04,37.05,36.69,36.7,30140.0,35.5835,35.5931,35.2473,35.2569,30140.0
2019-08-14 13:00:00,36.69,36.81,36.6,36.76,37805.0,35.2473,35.3626,35.1608,35.3145,37805.0
2019-08-14 13:30:00,36.78,36.79,36.59,36.64,29553.0,35.3337,35.3434,35.1512,35.1992,29553.0
2019-08-14 14:00:00,36.64,36.76,36.63,36.75,28505.0,35.1992,35.3145,35.1896,35.3049,28505.0
2019-08-14 14:30:00,36.75,36.77,36.68,36.7,46054.0,35.3049,35.3241,35.2377,35.2569,46054.0
2019-08-14 15:00:00,36.69,36.79,36.61,36.65,63814.0,35.2473,35.3434,35.1704,35.2089,63814.0
2019-08-14 15:30:00,36.64,36.79,36.58,36.7,233963.0,35.1992,35.3434,35.1416,35.2569,233963.0
2019-08-15 09:30:00,36.65,36.78,36.28,36.56,46180.0,35.2089,35.3337,34.8534,35.1224,46180.0
2019-08-15 10:00:00,36.54,36.67,36.42,36.61,80347.0,35.1032,35.2281,34.9879,35.1704,80347.0
2019-08-15 10:30:00,36.58,36.65,36.48,36.54,27188.0,35.1416,35.2089,35.0455,35.1032,27188.0
2019-08-15 11:00:00,36.53,36.65,36.46,36.61,27936.0,35.0936,35.2089,35.0263,35.1704,27936.0
2019-08-15 11:30:00,36.62,36.83,36.62,36.8,28435.0,35.18,35.3818,35.18,35.353,28435.0
2019-08-15 12:00:00,36.79,36.85,36.69,36.73,27977.0,35.3434,35.401,35.2473,35.2857,27977.0
2019-08-15 12:30:00,36.74,36.87,36.72,36.84,20097.0,35.2953,35.4202,35.2761,35.3914,20097.0
2019-08-15 13:00:00,36.87,36.93,36.73,36.8,38320.0,35.4202,35.4778,35.2857,35.353,38320.0
2019-08-15 13:30:00,36.78,36.8,36.65,36.72,25993.0,35.3337,35.353,35.2089,35.2761,25993.0
2019-08-15 14:00:00,36.7,37.13,36.64,37.09,57163.0,35.2569,35.67,35.1992,35.6316,57163.0
2019-08-15 14:30:00,37.09,37.12,36.91,36.99,74909.0,35.6316,35.6604,35.4586,35.5355,74909.0
2019-08-15 15:00:00,37.0,37.1,36.94,37.06,68061.0,35.5451,35.6412,35.4875,35.6027,68061.0
2019-08-15 15:30:00,37.05,37.27,37.0,37.12,216698.0,35.5931,35.8045,35.5451,35.6604,216698.0
2019-08-16 09:30:00,37.47,37.82,37.43,37.47,30811.0,35.9966,36.3328,35.9582,35.9966,30811.0
2019-08-16 10:00:00,37.47,37.63,37.44,37.62,30115.0,35.9966,36.1503,35.9678,36.1407,30115.0
2019-08-16 10:30:00,37.58,37.76,37.57,37.72,28372.0,36.1023,36.2752,36.0927,36.2368,28372.0
2019-08-16 11:00:00,37.73,37.86,37.68,37.79,29744.0,36.2464,36.3713,36.1984,36.304,29744.0
2019-08-16 11:30:00,37.81,38.03,37.76,38.01,23194.0,36.3232,36.5346,36.2752,36.5154,23194.0
2019-08-16 12:00:00,38.01,38.01,37.86,37.95,15716.0,36.5154,36.5154,36.3713,36.4577,15716.0
2019-08-16 12:30:00,37.95,37.96,37.8,37.81,38236.0,36.4577,36.4673,36.3136,36.3232,38236.0
2019-08-16 13:00:00,37.8,37.86,37.74,37.79,40547.0,36.3136,36.3713,36.256,36.304,40547.0
2019-08-16 13:30:00,37.8,37.87,37.68,37.83,22516.0,36.3136,36.3809,36.1984,36.3425,22516.0
2019-08-16 14:00:00,37.84,37.94,37.84,37.9,48905.0,36.3521,36.4481,36.3521,36.4097,48905.0
2019-08-16 14:30:00,37.9,37.91,37.64,37.65,27216.0,36.4097,36.4193,36.1599,36.1695,27216.0
2019-08-16 15:00:00,37.65,37.8,37.65,37.75,49379.0,36.1695,36.3136,36.1695,36.2656,49379.0
2019-08-16 15:30:00,37.75,37.97,37.74,37.88,241691.0,36.2656,36.477,36.256,36.3905,241691.0
2019-08-19 09:30:00,38.22,38.41,38.13,38.15,44855.0,36.7171,36.8996,36.6307,36.6499,44855.0
2019-08-19 10:00:00,38.22,38.23,38.02,38.18,27193.0,36.7171,36.7267,36.525,36.6787,27193.0
2019-08-19 10:30:00,38.15,38.15,38.0,38.02,26488.0,36.6499,36.6499,36.5058,36.525,26488.0
2019-08-19 11:00:00,38.0,38.05,37.79,37.81,30951.0,36.5058,36.5538,36.304,36.3232,30951.0
2019-08-19 11:30:00,37.81,37.88,37.72,37.8,36193.0,36.3232,36.3905,36.2368,36.3136,36193.0
2019-08-19 12:00:00,37.8,37.89,37.69,37.83,36091.0,36.3136,36.4001,36.208,36.3425,36091.0
2019-08-19 12:30:00,37.82,37.82,37.73,37.8,12760.0,36.3328,36.3328,36.2464,36.3136,12760.0
2019-08-19 13:00:00,37.8,38.02,37.79,38.0,16013.0,36.3136,36.525,36.304,36.5058,16013.0
2019-08-19 13:30:00,38.0,38.14,37.99,38.07,43030.0,36.5058,36.6403,36.4962,36.573,43030.0
2019-08-19 14:00:00,38.05,38.07,37.92,37.95,32101.0,36.5538,36.573,36.4289,36.4577,32101.0
2019-08-19 14:30:00,37.95,38.01,37.93,37.99,30257.0,36.4577,36.5154,36.4385,36.4962,30257.0
2019-08-19 15:00:00,37.99,38.0,37.91,37.96,27681.0,36.4962,36.5058,36.4193,36.4673,27681.0
2019-08-19 15:30:00,37.97,37.98,37.75,37.77,89119.0,36.477,36.4866,36.2656,36.2848,89119.0
2019-08-20 09:30:00,37.69,37.9,37.47,37.47,21348.0,36.208,36.4097,35.9966,35.9966,21348.0
2019-08-20 10:00:00,37.51,37.84,37.47,37.63,23064.0,36.035,36.3521,35.9966,36.1503,23064.0
2019-08-20 10:30:00,37.63,37.77,37.48,37.77,20714.0,36.1503,36.2848,36.0062,36.2848,20714.0
2019-08-20 11:00:00,37.75,37.83,37.71,37.75,17519.0,36.2656,36.3425,36.2272,36.2656,17519.0
2019-08-20 11:30:00,37.77,37.78,37.67,37.77,23689.0,36.2848,36.2944,36.1887,36.2848,23689.0
2019-08-20 12:00:00,37.72,37.82,37.71,37.77,14156.0,36.2368,36.3328,36.2272,36.2848,14156.0
2019-08-20 12:30:00,37.77,37.79,37.68,37.78,11402.0,36.2848,36.304,36.1984,36.2944,11402.0
2019-08-20 13:00:00,37.78,37.78,37.71,37.75,11759.0,36.2944,36.2944,36.2272,36.2656,11759.0
2019-08-20 13:30:00,37.75,37.76,37.58,37.71,14982.0,36.2656,36.2752,36.1023,36.2272,14982.0
2019-08-20 14:00:00,37.72,37.75,37.66,37.7,12836.0,36.2368,36.2656,36.1791,36.2176,12836.0
2019-08-20 14:30:00,37.7,37.81,37.68,37.81,15208.0,36.2176,36.3232,36.1984,36.3232,15208.0
2019-08-20 15:00:00,37.82,37.89,37.79,37.88,26359.0,36.3328,36.4001,36.304,36.3905,26359.0
2019-08-20 15:30:00,37.9,37.92,37.69,37.73,73359.0,36.4097,36.4289,36.208,36.2464,73359.0
2019-08-21 09:30:00,37.92,38.03,37.66,37.69,36406.0,36.4289,36.5346,36.1791,36.208,36406.0
2019-08-21 10:00:00,37.68,37.84,37.63,37.7,41008.0,36.1984,36.3521,36.1503,36.2176,41008.0
2019-08-21 10:30:00,37.67,37.69,37.55,37.61,32142.0,36.1887,36.208,36.0735,36.1311,32142.0
2019-08-21 11:00:00,37.64,37.71,37.52,37.58,34840.0,36.1599,36.2272,36.0446,36.1023,34840.0
2019-08-21 11:30:00,37.59,37.62,37.49,37.61,52853.0,36.1119,36.1407,36.0158,36.1311,52853.0
2019-08-21 12:00:00,37.62,37.65,37.5,37.65,34188.0,36.1407,36.1695,36.0254,36.1695,34188.0
2019-08-21 12:30:00,37.65,37.65,37.6,37.64,32594.0,36.1695,36.1695,36.1215,36.1599,32594.0
2019-08-21 13:00:00,37.64,37.65,37.49,37.63,41187.0,36.1599,36.1695,36.0158,36.1503,41187.0
2019-08-21 13:30:00,37.63,37.67,37.57,37.63,27499.0,36.1503,36.1887,36.0927,36.1503,27499.0
2019-08-21 14:00:00,37.63,37.65,37.57,37.64,29585.0,36.1503,36.1695,36.0927,36.1599,29585.0
2019-08-21 14:30:00,37.64,37.66,37.57,37.66,41784.0,36.1599,36.1791,36.0927,36.1791,41784.0
2019-08-21 15:00:00,37.66,37.71,37.54,37.62,49994.0,36.1791,36.2272,36.0639,36.1407,49994.0
2019-08-21 15:30:00,37.62,37.63,37.5,37.55,193154.0,36.1407,36.1503,36.0254,36.0735,193154.0
2019-08-22 09:30:00,37.66,37.88,37.54,37.77,10149.0,36.1791,36.3905,36.0639,36.2848,10149.0
2019-08-22 10:00:00,37.75,37.88,37.75,37.78,19553.0,36.2656,36.3905,36.2656,36.2944,19553.0
2019-08-22 10:30:00,37.76,37.81,37.61,37.61,36980.0,36.2752,36.3232,36.1311,36.1311,36980.0
2019-08-22 11:00:00,37.63,37.78,37.5,37.52,31819.0,36.1503,36.2944,36.0254,36.0446,31819.0
2019-08-22 11:30:00,37.52,37.59,37.48,37.56,32260.0,36.0446,36.1119,36.0062,36.0831,32260.0
2019-08-22 12:00:00,37.57,37.72,37.57,37.67,37375.0,36.0927,36.2368,36.0927,36.1887,37375.0
2019-08-22 12:30:00,37.67,37.73,37.59,37.61,56796.0,36.1887,36.2464,36.1119,36.1311,56796.0
2019-08-22 13:00:00,37.61,37.79,37.61,37.76,28883.0,36.1311,36.304,36.1311,36.2752,28883.0
2019-08-22 13:30:00,37.76,37.85,37.73,37.83,25380.0,36.2752,36.3617,36.2464,36.3425,25380.0
2019-08-22 14:00:00,37.84,37.92,37.78,37.82,20493.0,36.3521,36.4289,36.2944,36.3328,20493.0
2019-08-22 14:30:00,37.82,37.91,37.82,37.89,20505.0,36.3328,36.4193,36.3328,36.4001,20505.0
2019-08-22 15:00:00,37.88,37.9,37.81,37.85,33467.0,36.3905,36.4097,36.3232,36.3617,33467.0
2019-08-22 15:30:00,37.84,37.89,37.77,37.79,140443.0,36.3521,36.4001,36.2848,36.304,140443.0
2019-08-23 09:30:00,37.69,37.9,37.56,37.89,11771.0,36.208,36.4097,36.0831,36.4001,11771.0
2019-08-23 10:00:00,37.88,38.08,37.81,37.83,36658.0,36.3905,36.5826,36.3232,36.3425,36658.0
2019-08-23 10:30:00,37.82,37.92,37.71,37.75,24608.0,36.3328,36.4289,36.2272,36.2656,24608.0
2019-08-23 11:00:00,37.72,37.72,37.26,37.37,36844.0,36.2368,36.2368,35.7949,35.9005,36844.0
2019-08-23 11:30:00,37.39,37.42,37.19,37.2,26507.0,35.9198,35.9486,35.7276,35.7372,26507.0
2019-08-23 12:00:00,37.17,37.49,37.16,37.45,28330.0,35.7084,36.0158,35.6988,35.9774,28330.0
2019-08-23 12:30:00,37.43,37.66,37.43,37.51,39843.0,35.9582,36.1791,35.9582,36.035,39843.0
2019-08-23 13:00:00,37.5,37.52,37.31,37.34,40715.0,36.0254,36.0446,35.8429,35.8717,40715.0
2019-08-23 13:30:00,37.34,37.35,37.24,37.26,21288.0,35.8717,35.8813,35.7757,35.7949,21288.0
2019-08-23 14:00:00,37.26,37.26,37.08,37.1,20402.0,35.7949,35.7949,35.6219,35.6412,20402.0
2019-08-23 14:30:00,37.1,37.29,37.1,37.27,22542.0,35.6412,35.8237,35.6412,35.8045,22542.0
2019-08-23 15:00:00,37.27,37.27,37.01,37.03,39942.0,35.8045,35.8045,35.5547,35.5739,39942.0
2019-08-23 15:30:00,37.04,37.13,36.9,36.99,120039.0,35.5835,35.67,35.449,35.5355,120039.0
2019-08-26 09:30:00,37.35,37.45,37.24,37.44,16316.0,35.8813,35.9774,35.7757,35.9678,16316.0
2019-08-26 10:00:00,37.37,37.56,37.35,37.48,57171.0,35.9005,36.0831,35.8813,36.0062,57171.0
2019-08-26 10:30:00,37.45,37.64,37.41,37.53,28876.0,35.9774,36.1599,35.939,36.0543,28876.0
2019-08-26 11:00:00,37.54,37.55,37.34,37.34,25089.0,36.0639,36.0735,35.8717,35.8717,25089.0
2019-08-26 11:30:00,37.34,37.62,37.32,37.62,32722.0,35.8717,36.1407,35.8525,36.1407,32722.0
2019-08-26 12:00:00,37.63,37.66,37.55,37.62,50307.0,36.1503,36.1791,36.0735,36.1407,50307.0
2019-08-26 12:30:00,37.63,37.63,37.46,37.5,15239.0,36.1503,36.1503,35.987,36.0254,15239.0
2019-08-26 13:00:00,37.5,37.5,37.39,37.4,17622.0,36.0254,36.0254,35.9198,35.9294,17622.0
2019-08-26 13:30:00,37.41,37.5,37.34,37.49,22228.0,35.939,36.0254,35.8717,36.0158,22228.0
2019-08-26 14:00:00,37.49,37.57,37.46,37.55,27622.0,36.0158,36.0927,35.987,36.0735,27622.0
2019-08-26 14:30:00,37.53,37.63,37.52,37.54,32795.0,36.0543,36.1503,36.0446,36.0639,32795.0
2019-08-26 15:00:00,37.53,37.59,37.52,37.55,44535.0,36.0543,36.1119,36.0446,36.0735,44535.0
2019-08-26 15:30:00,37.56,37.64,37.49,37.6,132485.0,36.0831,36.1599,36.0158,36.1215,132485.0
2019-08-27 09:30:00,37.68,37.83,37.43,37.51,31744.0,36.1984,36.3425,35.9582,36.035,31744.0
2019-08-27 10:00:00,37.47,37.57,37.43,37.49,36397.0,35.9966,36.0927,35.9582,36.0158,36397.0
2019-08-27 10:30:00,37.49,37.53,37.18,37.18,14345.0,36.0158,36.0543,35.718,35.718,14345.0
2019-08-27 11:00:00,37.16,37.23,37.08,37.21,40279.0,35.6988,35.766,35.6219,35.7468,40279.0
2019-08-27 11:30:00,37.22,37.48,37.21,37.41,37612.0,35.7564,36.0062,35.7468,35.939,37612.0
2019-08-27 12:00:00,37.41,37.46,37.3,37.34,31470.0,35.939,35.987,35.8333,35.8717,31470.0
2019-08-27 12:30:00,37.35,37.38,37.14,37.17,26348.0,35.8813,35.9102,35.6796,35.7084,26348.0
2019-08-27 13:00:00,37.16,37.25,37.1,37.25,57253.0,35.6988,35.7853,35.6412,35.7853,57253.0
2019-08-27 13:30:00,37.25,37.48,37.24,37.36,33908.0,35.7853,36.0062,35.7757,35.8909,33908.0
2019-08-27 14:00:00,37.36,37.43,37.33,37.37,30987.0,35.8909,35.9582,35.8621,35.9005,30987.0
2019-08-27 14:30:00,37.36,37.38,37.31,37.31,33352.0,35.8909,35.9102,35.8429,35.8429,33352.0
2019-08-27 15:00:00,37.32,37.4,37.29,37.3,46926.0,35.8525,35.9294,35.8237,35.8333,46926.0
2019-08-27 15:30:00,37.3,37.37,37.18,37.2,167226.0,35.8333,35.9005,35.718,35.7372,167226.0
2019-08-28 09:30:00,37.1,37.42,37.1,37.36,19004.0,35.6412,35.9486,35.6412,35.8909,19004.0
2019-08-28 10:00:00,37.36,37.5,37.32,37.46,20776.0,35.8909,36.0254,35.8525,35.987,20776.0
2019-08-28 10:30:00,37.52,37.74,37.49,37.7,34857.0,36.0446,36.256,36.0158,36.2176,34857.0
2019-08-28 11:00:00,37.74,37.74,37.48,37.6,39203.0,36.256,36.256,36.0062,36.1215,39203.0
2019-08-28 11:30:00,37.59,37.79,37.54,37.65,26560.0,36.1119,36.304,36.0639,36.1695,26560.0
2019-08-28 12:00:00,37.65,37.72,37.61,37.61,32305.0,36.1695,36.2368,36.1311,36.1311,32305.0
2019-08-28 12:30:00,37.64,37.79,37.61,37.71,34378.0,36.1599,36.304,36.1311,36.2272,34378.0
2019-08-28 13:00:00,37.72,37.74,37.54,37.55,94484.0,36.2368,36.256,36.0639,36.0735,94484.0
2019-08-28 13:30:00,37.55,37.61,37.54,37.55,34719.0,36.0735,36.1311,36.0639,36.0735,34719.0
2019-08-28 14:00:00,37.56,37.61,37.54,37.6,50694.0,36.0831,36.1311,36.0639,36.1215,50694.0
2019-08-28 14:30:00,37.6,37.61,37.54,37.57,47377.0,36.1215,36.1311,36.0639,36.0927,47377.0
2019-08-28 15:00:00,37.57,37.58,37.5,37.5,67787.0,36.0927,36.1023,36.0254,36.0254,67787.0
2019-08-28 15:30:00,37.51,37.63,37.47,37.6,206270.0,36.035,36.1503,35.9966,36.1215,206270.0
2019-08-29 09:30:00,37.86,38.26,37.86,38.21,30118.0,36.3713,36.7555,36.3713,36.7075,30118.0
2019-08-29 10:00:00,38.16,38.24,38.01,38.07,67815.0,36.6595,36.7363,36.5154,36.573,67815.0
2019-08-29 10:30:00,38.13,38.32,37.97,38.32,40336.0,36.6307,36.8132,36.477,36.8132,40336.0
2019-08-29 11:00:00,38.32,38.32,38.19,38.25,41686.0,36.8132,36.8132,36.6883,36.7459,41686.0
2019-08-29 11:30:00,38.27,38.27,37.95,37.99,46813.0,36.7652,36.7652,36.4577,36.4962,46813.0
2019-08-29 12:00:00,37.99,38.06,37.9,37.93,32797.0,36.4962,36.5634,36.4097,36.4385,32797.0
2019-08-29 12:30:00,37.93,37.98,37.86,37.98,22477.0,36.4385,36.4866,36.3713,36.4866,22477.0
2019-08-29 13:00:00,37.98,38.05,37.94,38.01,21756.0,36.4866,36.5538,36.4481,36.5154,21756.0
2019-08-29 13:30:00,38.01,38.05,37.96,38.02,21155.0,36.5154,36.5538,36.4673,36.525,21155.0
2019-08-29 14:00:00,38.03,38.1,37.93,38.06,43810.0,36.5346,36.6018,36.4385,36.5634,43810.0
2019-08-29 14:30:00,38.05,38.11,38.03,38.03,30574.0,36.5538,36.6114,36.5346,36.5346,30574.0
2019-08-29 15:00:00,38.04,38.05,37.89,37.96,47116.0,36.5442,36.5538,36.4001,36.4673,47116.0
2019-08-29 15:30:00,37.96,37.99,37.83,37.92,111158.0,36.4673,36.4962,36.3425,36.4289,111158.0
2019-08-30 09:30:00,38.02,38.52,38.02,38.27,40689.0,36.525,37.0053,36.525,36.7652,40689.0
2019-08-30 10:00:00,38.23,38.46,37.96,38.03,28891.0,36.7267,36.9477,36.4673,36.5346,28891.0
2019-08-30 10:30:00,38.05,38.18,38.02,38.07,57355.0,36.5538,36.6787,36.525,36.573,57355.0
2019-08-30 11:00:00,38.07,38.07,37.89,38.01,123477.0,36.573,36.573,36.4001,36.5154,123477.0
2019-08-30 11:30:00,38.01,38.06,37.74,37.75,69809.0,36.5154,36.5634,36.256,36.2656,69809.0
2019-08-30 12:00:00,37.76,37.84,37.7,37.74,53101.0,36.2752,36.3521,36.2176,36.256,53101.0
2019-08-30 12:30:00,37.73,37.76,37.52,37.67,115518.0,36.2464,36.2752,36.0446,36.1887,115518.0
2019-08-30 13:00:00,37.68,37.88,37.65,37.87,39036.0,36.1984,36.3905,36.1695,36.3809,39036.0
2019-08-30 13:30:00,37.88,37.9,37.78,37.83,91148.0,36.3905,36.4097,36.2944,36.3425,91148.0
2019-08-30 14:00:00,37.84,37.97,37.83,37.93,28817.0,36.3521,36.477,36.3425,36.4385,28817.0
2019-08-30 14:30:00,37.94,38.22,37.92,38.11,42963.0,36.4481,36.7171,36.4289,36.6114,42963.0
2019-08-30 15:00:00,38.11,38.16,37.98,38.05,37408.0,36.6114,36.6595,36.4866,36.5538,37408.0
2019-08-30 15:30:00,38.05,38.18,38.02,38.15,121031.0,36.5538,36.6787,36.525,36.6499,121031.0
2019-09-03 09:30:00,37.67,38.2,37.56,37.91,59874.0,36.5125,37.0262,36.4058,36.7451,59874.0
2019-09-03 10:00:00,37.87,38.02,37.69,37.93,58256.0,36.7063,36.8517,36.5318,36.7645,58256.0
2019-09-03 10:30:00,37.92,38.16,37.8,38.15,35116.0,36.7548,36.9874,36.6385,36.9777,35116.0
2019-09-03 11:00:00,38.17,38.17,37.92,38.01,31558.0,36.9971,36.9971,36.7548,36.842,31558.0
2019-09-03 11:30:00,38.01,38.06,37.84,37.91,32424.0,36.842,36.8905,36.6772,36.7451,32424.0
2019-09-03 12:00:00,37.91,37.95,37.86,37.93,24500.0,36.7451,36.7839,36.6966,36.7645,24500.0
2019-09-03 12:30:00,37.91,37.92,37.82,37.85,16938.0,36.7451,36.7548,36.6578,36.6869,16938.0
2019-09-03 13:00:00,37.84,37.93,37.8,37.91,24784.0,36.6772,36.7645,36.6385,36.7451,24784.0
2019-09-03 13:30:00,37.91,37.95,37.8,37.83,93195.0,36.7451,36.7839,36.6385,36.6675,93195.0
2019-09-03 14:00:00,37.83,37.85,37.73,37.77,32280.0,36.6675,36.6869,36.5706,36.6094,32280.0
2019-09-03 14:30:00,37.79,37.95,37.71,37.94,52055.0,36.6288,36.7839,36.5512,36.7742,52055.0
2019-09-03 15:00:00,37.93,38.0,37.9,37.95,84191.0,36.7645,36.8323,36.7354,36.7839,84191.0
2019-09-03 15:30:00,37.96,38.08,37.9,38.03,136852.0,36.7935,36.9099,36.7354,36.8614,136852.0
2019-09-04 09:30:00,38.14,38.62,38.04,38.59,123553.0,36.968,37.4333,36.8711,37.4042,123553.0
2019-09-04 10:00:00,38.59,38.67,38.4,38.61,37977.0,37.4042,37.4817,37.22,37.4236,37977.0
2019-09-04 10:30:00,38.62,38.76,38.55,38.6,35638.0,37.4333,37.569,37.3654,37.4139,35638.0
2019-09-04 11:00:00,38.57,38.61,38.42,38.45,34577.0,37.3848,37.4236,37.2394,37.2685,34577.0
2019-09-04 11:30:00,38.44,38.75,38.44,38.64,28429.0,37.2588,37.5593,37.2588,37.4527,28429.0
2019-09-04 12:00:00,38.65,38.76,38.62,38.66,31033.0,37.4623,37.569,37.4333,37.472,31033.0
2019-09-04 12:30:00,38.65,38.8,38.65,38.8,34156.0,37.4623,37.6077,37.4623,37.6077,34156.0
2019-09-04 13:00:00,38.78,38.81,38.71,38.76,42220.0,37.5883,37.6174,37.5205,37.569,42220.0
2019-09-04 13:30:00,38.76,38.96,38.75,38.94,32957.0,37.569,37.7628,37.5593,37.7434,32957.0
2019-09-04 14:00:00,38.94,38.96,38.62,38.74,57598.0,37.7434,37.7628,37.4333,37.5496,57598.0
2019-09-04 14:30:00,38.73,38.86,38.72,38.75,37660.0,37.5399,37.6659,37.5302,37.5593,37660.0
2019-09-04 15:00:00,38.77,38.89,38.76,38.86,55331.0,37.5787,37.695,37.569,37.6659,55331.0
2019-09-04 15:30:00,38.87,38.96,38.75,38.79,244654.0,37.6756,37.7628,37.5593,37.598,244654.0
2019-09-05 09:30:00,39.15,39.21,38.93,39.01,44527.0,37.947,38.0051,37.7337,37.8113,44527.0
2019-09-05 10:00:00,39.07,39.32,39.03,39.11,70798.0,37.8694,38.1118,37.8307,37.9082,70798.0
2019-09-05 10:30:00,39.13,39.19,39.05,39.07,38420.0,37.9276,37.9857,37.8501,37.8694,38420.0
2019-09-05 11:00:00,39.08,39.12,38.96,39.1,47462.0,37.8791,37.9179,37.7628,37.8985,47462.0
2019-09-05 11:30:00,39.1,39.11,39.03,39.09,24531.0,37.8985,37.9082,37.8307,37.8888,24531.0
2019-09-05 12:00:00,39.09,39.1,38.86,38.87,26235.0,37.8888,37.8985,37.6659,37.6756,26235.0
2019-09-05 12:30:00,38.87,39.0,38.79,38.83,19802.0,37.6756,37.8016,37.598,37.6368,19802.0
2019-09-05 13:00:00,38.84,38.86,38.78,38.82,27921.0,37.6465,37.6659,37.5883,37.6271,27921.0
2019-09-05 13:30:00,38.8,38.96,38.8,38.91,16903.0,37.6077,37.7628,37.6077,37.7144,16903.0
2019-09-05 14:00:00,38.91,38.99,38.9,38.95,22171.0,37.7144,37.7919,37.7047,37.7531,22171.0
2019-09-05 14:30:00,38.97,39.01,38.91,38.94,27611.0,37.7725,37.8113,37.7144,37.7434,27611.0
2019-09-05 15:00:00,38.94,39.0,38.9,38.99,33656.0,37.7434,37.8016,37.7047,37.7919,33656.0
2019-09-05 15:30:00,38.98,39.0,38.87,38.95,101822.0,37.7822,37.8016,37.6756,37.7531,101822.0
2019-09-06 09:30:00,38.96,39.29,38.73,38.93,35493.0,37.7628,38.0827,37.5399,37.7337,35493.0
2019-09-06 10:00:00,38.93,39.02,38.73,38.82,39971.0,37.7337,37.821,37.5399,37.6271,39971.0
2019-09-06 10:30:00,38.82,38.94,38.56,38.6,35399.0,37.6271,37.7434,37.3751,37.4139,35399.0
2019-09-06 11:00:00,38.6,38.77,38.53,38.73,49733.0,37.4139,37.5787,37.346,37.5399,49733.0
2019-09-06 11:30:00,38.73,38.82,38.68,38.7,23213.0,37.5399,37.6271,37.4914,37.5108,23213.0
2019-09-06 12:00:00,38.7,38.83,38.69,38.8,25148.0,37.5108,37.6368,37.5011,37.6077,25148.0
2019-09-06 12:30:00,38.8,38.84,38.62,38.72,17808.0,37.6077,37.6465,37.4333,37.5302,17808.0
2019-09-06 13:00:00,38.73,38.79,38.67,38.7,19468.0,37.5399,37.598,37.4817,37.5108,19468.0
2019-09-06 13:30:00,38.72,38.78,38.66,38.69,17758.0,37.5302,37.5883,37.472,37.5011,17758.0
2019-09-06 14:00:00,38.72,38.72,38.57,38.58,27693.0,37.5302,37.5302,37.3848,37.3945,27693.0
2019-09-06 14:30:00,38.58,38.67,38.55,38.58,32584.0,37.3945,37.4817,37.3654,37.3945,32584.0
2019-09-06 15:00:00,38.59,38.67,38.59,38.65,45316.0,37.4042,37.4817,37.4042,37.4623,45316.0
2019-09-06 15:30:00,38.66,38.67,38.49,38.54,152456.0,37.472,37.4817,37.3073,37.3557,152456.0
2019-09-09 09:30:00,38.62,39.11,38.38,38.54,47163.0,37.4333,37.9082,37.2006,37.3557,47163.0
2019-09-09 10:00:00,38.51,38.82,38.51,38.66,38495.0,37.3266,37.6271,37.3266,37.472,38495.0
2019-09-09 10:30:00,38.69,38.95,38.69,38.95,28116.0,37.5011,37.7531,37.5011,37.7531,28116.0
2019-09-09 11:00:00,38.95,39.08,38.91,39.08,33452.0,37.7531,37.8791,37.7144,37.8791,33452.0
2019-09-09 11:30:00,39.08,39.18,39.01,39.03,29865.0,37.8791,37.9761,37.8113,37.8307,29865.0
2019-09-09 12:00:00,39.04,39.07,38.73,38.74,37603.0,37.8404,37.8694,37.5399,37.5496,37603.0
2019-09-09 12:30:00,38.72,38.75,38.49,38.64,17493.0,37.5302,37.5593,37.3073,37.4527,17493.0
2019-09-09 13:00:00,38.63,38.77,38.63,38.63,28658.0,37.443,37.5787,37.443,37.443,28658.0
2019-09-09 13:30:00,38.67,38.77,38.64,38.76,25042.0,37.4817,37.5787,37.4527,37.569,25042.0
2019-09-09 14:00:00,38.77,39.02,38.76,38.97,54278.0,37.5787,37.821,37.569,37.7725,54278.0
2019-09-09 14:30:00,38.97,39.15,38.97,39.14,52660.0,37.7725,37.947,37.7725,37.9373,52660.0
2019-09-09 15:00:00,39.13,39.27,39.13,39.22,47231.0,37.9276,38.0633,37.9276,38.0148,47231.0
2019-09-09 15:30:00,39.22,39.3,39.15,39.22,117848.0,38.0148,38.0924,37.947,38.0148,117848.0
2019-09-10 09:30:00,38.99,39.0,37.97,38.12,51818.0,37.7919,37.8016,36.8032,36.9486,51818.0
2019-09-10 10:00:00,38.09,38.3,38.02,38.21,62688.0,36.9196,37.1231,36.8517,37.0359,62688.0
2019-09-10 10:30:00,38.18,38.39,38.16,38.29,24614.0,37.0068,37.2103,36.9874,37.1134,24614.0
2019-09-10 11:00:00,38.29,38.55,38.27,38.51,38782.0,37.1134,37.3654,37.094,37.3266,38782.0
2019-09-10 11:30:00,38.52,38.66,38.46,38.59,21910.0,37.3363,37.472,37.2782,37.4042,21910.0
2019-09-10 12:00:00,38.61,38.64,38.43,38.43,19617.0,37.4236,37.4527,37.2491,37.2491,19617.0
2019-09-10 12:30:00,38.45,38.48,38.4,38.44,17226.0,37.2685,37.2976,37.22,37.2588,17226.0
2019-09-10 13:00:00,38.43,38.55,38.41,38.45,25801.0,37.2491,37.3654,37.2297,37.2685,25801.0
2019-09-10 13:30:00,38.45,38.55,38.45,38.48,24760.0,37.2685,37.3654,37.2685,37.2976,24760.0
2019-09-10 14:00:00,38.47,38.48,38.34,38.36,12108.0,37.2879,37.2976,37.1619,37.1813,12108.0
2019-09-10 14:30:00,38.36,38.4,38.29,38.37,29496.0,37.1813,37.22,37.1134,37.1909,29496.0
2019-09-10 15:00:00,38.39,38.42,38.34,38.36,29446.0,37.2103,37.2394,37.1619,37.1813,29446.0
2019-09-10 15:30:00,38.36,38.5,38.35,38.5,101796.0,37.1813,37.317,37.1716,37.317,101796.0
2019-09-11 09:30:00,38.35,38.88,38.25,38.8,35158.0,37.1716,37.6853,37.0746,37.6077,35158.0
2019-09-11 10:00:00,38.79,39.25,38.75,39.22,35653.0,37.598,38.0439,37.5593,38.0148,35653.0
2019-09-11 10:30:00,39.2,39.22,39.06,39.11,40112.0,37.9954,38.0148,37.8597,37.9082,40112.0
2019-09-11 11:00:00,39.08,39.16,38.9,38.95,28722.0,37.8791,37.9567,37.7047,37.7531,28722.0
2019-09-11 11:30:00,38.96,39.11,38.96,39.06,22855.0,37.7628,37.9082,37.7628,37.8597,22855.0
2019-09-11 12:00:00,39.08,39.17,38.8,38.82,32170.0,37.8791,37.9664,37.6077,37.6271,32170.0
2019-09-11 12:30:00,38.8,38.95,38.8,38.84,29052.0,37.6077,37.7531,37.6077,37.6465,29052.0
2019-09-11 13:00:00,38.85,39.11,38.85,39.06,20436.0,37.6562,37.9082,37.6562,37.8597,20436.0
2019-09-11 13:30:00,39.06,39.16,39.04,39.09,25441.0,37.8597,37.9567,37.8404,37.8888,25441.0
2019-09-11 14:00:00,39.09,39.14,39.07,39.11,29815.0,37.8888,37.9373,37.8694,37.9082,29815.0
2019-09-11 14:30:00,39.1,39.11,39.01,39.07,20454.0,37.8985,37.9082,37.8113,37.8694,20454.0
2019-09-11 15:00:00,39.08,39.11,39.01,39.01,32673.0,37.8791,37.9082,37.8113,37.8113,32673.0
2019-09-11 15:30:00,39.01,39.17,39.01,39.17,129253.0,37.8113,37.9664,37.8113,37.9664,129253.0
2019-09-12 09:30:00,39.16,39.19,38.73,38.8,61926.0,37.9567,37.9857,37.5399,37.6077,61926.0
2019-09-12 10:00:00,38.8,39.12,38.78,39.04,55713.0,37.6077,37.9179,37.5883,37.8404,55713.0
2019-09-12 10:30:00,39.01,39.39,38.98,39.14,29459.0,37.8113,38.1796,37.7822,37.9373,29459.0
2019-09-12 11:00:00,39.12,39.12,38.96,39.02,24782.0,37.9179,37.9179,37.7628,37.821,24782.0
2019-09-12 11:30:00,39.04,39.34,38.99,39.16,46499.0,37.8404,38.1311,37.7919,37.9567,46499.0
2019-09-12 12:00:00,39.19,39.2,39.09,39.16,16517.0,37.9857,37.9954,37.8888,37.9567,16517.0
2019-09-12 12:30:00,39.18,39.25,39.15,39.16,11047.0,37.9761,38.0439,37.947,37.9567,11047.0
2019-09-12 13:00:00,39.17,39.25,39.14,39.18,13721.0,37.9664,38.0439,37.9373,37.9761,13721.0
2019-09-12 13:30:00,39.21,39.25,39.19,39.19,12721.0,38.0051,38.0439,37.9857,37.9857,12721.0
2019-09-12 14:00:00,39.19,39.19,39.13,39.18,13433.0,37.9857,37.9857,37.9276,37.9761,13433.0
2019-09-12 14:30:00,39.18,39.19,39.04,39.04,20467.0,37.9761,37.9857,37.8404,37.8404,20467.0
2019-09-12 15:00:00,39.03,39.05,38.91,38.99,39798.0,37.8307,37.8501,37.7144,37.7919,39798.0
2019-09-12 15:30:00,38.99,39.01,38.88,38.92,88433.0,37.7919,37.8113,37.6853,37.724,88433.0
2019-09-13 09:30:00,39.18,39.39,39.14,39.2,16551.0,37.9761,38.1796,37.9373,37.9954,16551.0
2019-09-13 10:00:00,39.2,39.52,39.12,39.47,15649.0,37.9954,38.3056,37.9179,38.2571,15649.0
2019-09-13 10:30:00,39.44,39.65,39.37,39.63,18786.0,38.2281,38.4316,38.1602,38.4122,18786.0
2019-09-13 11:00:00,39.59,39.73,39.51,39.69,19243.0,38.3735,38.5092,38.2959,38.4704,19243.0
2019-09-13 11:30:00,39.7,39.71,39.51,39.64,20513.0,38.4801,38.4898,38.2959,38.4219,20513.0
2019-09-13 12:00:00,39.63,39.77,39.59,39.66,14718.0,38.4122,38.5479,38.3735,38.4413,14718.0
2019-09-13 12:30:00,39.66,39.81,39.63,39.71,16956.0,38.4413,38.5867,38.4122,38.4898,16956.0
2019-09-13 13:00:00,39.72,39.72,39.62,39.63,12158.0,38.4995,38.4995,38.4025,38.4122,12158.0
2019-09-13 13:30:00,39.62,39.64,39.41,39.44,20074.0,38.4025,38.4219,38.199,38.2281,20074.0
2019-09-13 14:00:00,39.42,39.43,39.13,39.34,49915.0,38.2087,38.2184,37.9276,38.1311,49915.0
2019-09-13 14:30:00,39.31,39.34,39.23,39.31,30294.0,38.1021,38.1311,38.0245,38.1021,30294.0
2019-09-13 15:00:00,39.3,39.37,39.28,39.35,23151.0,38.0924,38.1602,38.073,38.1408,23151.0
2019-09-13 15:30:00,39.34,39.37,39.28,39.36,112580.0,38.1311,38.1602,38.073,38.1505,112580.0
2019-09-16 09:30:00,39.14,39.19,38.72,38.97,32685.0,37.9373,37.9857,37.5302,37.7725,32685.0
2019-09-16 10:00:00,38.95,39.05,38.87,38.93,24261.0,37.7531,37.8501,37.6756,37.7337,24261.0
2019-09-16 10:30:00,38.95,38.97,38.81,38.96,21861.0,37.7531,37.7725,37.6174,37.7628,21861.0
2019-09-16 11:00:00,38.97,39.08,38.82,38.86,26584.0,37.7725,37.8791,37.6271,37.6659,26584.0
2019-09-16 11:30:00,38.85,38.95,38.76,38.76,20718.0,37.6562,37.7531,37.569,37.569,20718.0
2019-09-16 12:00:00,38.8,38.87,38.71,38.86,23209.0,37.6077,37.6756,37.5205,37.6659,23209.0
2019-09-16 12:30:00,38.87,38.99,38.85,38.88,29268.0,37.6756,37.7919,37.6562,37.6853,29268.0
2019-09-16 13:00:00,38.88,38.99,38.87,38.98,39207.0,37.6853,37.7919,37.6756,37.7822,39207.0
2019-09-16 13:30:00,38.99,39.25,38.98,39.23,23056.0,37.7919,38.0439,37.7822,38.0245,23056.0
2019-09-16 14:00:00,39.24,39.31,39.0,39.17,27206.0,38.0342,38.1021,37.8016,37.9664,27206.0
2019-09-16 14:30:00,39.16,39.24,39.14,39.23,25278.0,37.9567,38.0342,37.9373,38.0245,25278.0
2019-09-16 15:00:00,39.26,39.28,39.21,39.28,29963.0,38.0536,38.073,38.0051,38.073,29963.0
2019-09-16 15:30:00,39.28,39.43,39.12,39.34,241032.0,38.073,38.2184,37.9179,38.1311,241032.0
2019-09-17 09:30:00,39.25,39.25,38.67,38.72,17971.0,38.0439,38.0439,37.4817,37.5302,17971.0
2019-09-17 10:00:00,38.69,38.76,38.44,38.45,26140.0,37.5011,37.569,37.2588,37.2685,26140.0
2019-09-17 10:30:00,38.46,38.53,38.34,38.38,28615.0,37.2782,37.346,37.1619,37.2006,28615.0
2019-09-17 11:00:00,38.37,38.7,38.37,38.51,27085.0,37.1909,37.5108,37.1909,37.3266,27085.0
2019-09-17 11:30:00,38.51,38.71,38.51,38.68,18172.0,37.3266,37.5205,37.3266,37.4914,18172.0
2019-09-17 12:00:00,38.69,38.72,38.55,38.63,18750.0,37.5011,37.5302,37.3654,37.443,18750.0
2019-09-17 12:30:00,38.63,38.68,38.41,38.47,28396.0,37.443,37.4914,37.2297,37.2879,28396.0
2019-09-17 13:00:00,38.46,38.61,38.44,38.49,21555.0,37.2782,37.4236,37.2588,37.3073,21555.0
2019-09-17 13:30:00,38.49,38.59,38.48,38.52,18113.0,37.3073,37.4042,37.2976,37.3363,18113.0
2019-09-17 14:00:00,38.52,38.57,38.34,38.35,28211.0,37.3363,37.3848,37.1619,37.1716,28211.0
2019-09-17 14:30:00,38.35,38.43,38.31,38.4,26754.0,37.1716,37.2491,37.1328,37.22,26754.0
2019-09-17 15:00:00,38.41,38.46,38.37,38.45,25356.0,37.2297,37.2782,37.1909,37.2685,25356.0
2019-09-17 15:30:00,38.46,38.52,38.45,38.47,104775.0,37.2782,37.3363,37.2685,37.2879,104775.0
2019-09-18 09:30:00,38.51,38.65,38.19,38.54,24997.0,37.3266,37.4623,37.0165,37.3557,24997.0
2019-09-18 10:00:00,38.52,38.76,38.49,38.75,16935.0,37.3363,37.569,37.3073,37.5593,16935.0
2019-09-18 10:30:00,38.73,38.9,38.65,38.71,55948.0,37.5399,37.7047,37.4623,37.5205,55948.0
2019-09-18 11:00:00,38.69,38.83,38.67,38.67,22094.0,37.5011,37.6368,37.4817,37.4817,22094.0
2019-09-18 11:30:00,38.65,38.67,38.52,38.55,15206.0,37.4623,37.4817,37.3363,37.3654,15206.0
2019-09-18 12:00:00,38.56,38.7,38.54,38.68,16374.0,37.3751,37.5108,37.3557,37.4914,16374.0
2019-09-18 12:30:00,38.68,38.78,38.67,38.67,13194.0,37.4914,37.5883,37.4817,37.4817,13194.0
2019-09-18 13:00:00,38.67,38.7,38.52,38.52,23035.0,37.4817,37.5108,37.3363,37.3363,23035.0
2019-09-18 13:30:00,38.53,38.54,38.4,38.4,16095.0,37.346,37.3557,37.22,37.22,16095.0
2019-09-18 14:00:00,38.39,38.57,38.27,38.55,35109.0,37.2103,37.3848,37.094,37.3654,35109.0
2019-09-18 14:30:00,38.54,38.64,38.5,38.64,23046.0,37.3557,37.4527,37.317,37.4527,23046.0
2019-09-18 15:00:00,38.64,38.66,38.56,38.61,20953.0,37.4527,37.472,37.3751,37.4236,20953.0
2019-09-18 15:30:00,38.62,38.69,38.55,38.57,85014.0,37.4333,37.5011,37.3654,37.3848,85014.0
2019-09-19 09:30:00,38.65,38.8,37.91,37.93,30239.0,37.4623,37.6077,36.7451,36.7645,30239.0
2019-09-19 10:00:00,37.89,37.98,37.71,37.98,50576.0,36.7257,36.8129,36.5512,36.8129,50576.0
2019-09-19 10:30:00,37.99,38.0,37.74,37.82,35638.0,36.8226,36.8323,36.5803,36.6578,35638.0
2019-09-19 11:00:00,37.81,38.02,37.78,37.84,42421.0,36.6482,36.8517,36.6191,36.6772,42421.0
2019-09-19 11:30:00,37.86,37.97,37.82,37.92,50484.0,36.6966,36.8032,36.6578,36.7548,50484.0
2019-09-19 12:00:00,37.93,38.0,37.84,37.86,23247.0,36.7645,36.8323,36.6772,36.6966,23247.0
2019-09-19 12:30:00,37.85,38.02,37.85,37.93,21150.0,36.6869,36.8517,36.6869,36.7645,21150.0
2019-09-19 13:00:00,37.93,38.01,37.89,37.92,18872.0,36.7645,36.842,36.7257,36.7548,18872.0
2019-09-19 13:30:00,37.91,37.97,37.87,37.92,42518.0,36.7451,36.8032,36.7063,36.7548,42518.0
2019-09-19 14:00:00,37.93,38.0,37.89,37.93,27592.0,36.7645,36.8323,36.7257,36.7645,27592.0
2019-09-19 14:30:00,37.92,37.94,37.89,37.91,56200.0,36.7548,36.7742,36.7257,36.7451,56200.0
2019-09-19 15:00:00,37.91,37.92,37.74,37.8,66014.0,36.7451,36.7548,36.5803,36.6385,66014.0
2019-09-19 15:30:00,37.8,37.8,37.63,37.76,146967.0,36.6385,36.6385,36.4737,36.5997,146967.0
2019-09-20 09:30:00,37.8,37.84,37.47,37.62,86168.0,36.6385,36.6772,36.3186,36.464,86168.0
2019-09-20 10:00:00,37.59,37.97,37.58,37.97,20328.0,36.4349,36.8032,36.4252,36.8032,20328.0
2019-09-20 10:30:00,37.98,38.06,37.89,37.97,16538.0,36.8129,36.8905,36.7257,36.8032,16538.0
2019-09-20 11:00:00,37.97,38.17,37.93,38.13,35113.0,36.8032,36.9971,36.7645,36.9583,35113.0
2019-09-20 11:30:00,38.15,38.43,38.11,38.39,17887.0,36.9777,37.2491,36.9389,37.2103,17887.0
2019-09-20 12:00:00,38.39,38.45,38.33,38.41,21973.0,37.2103,37.2685,37.1522,37.2297,21973.0
2019-09-20 12:30:00,38.41,38.5,38.34,38.43,18372.0,37.2297,37.317,37.1619,37.2491,18372.0
2019-09-20 13:00:00,38.42,38.42,38.0,38.01,19453.0,37.2394,37.2394,36.8323,36.842,19453.0
2019-09-20 13:30:00,37.98,38.02,37.86,37.92,29643.0,36.8129,36.8517,36.6966,36.7548,29643.0
2019-09-20 14:00:00,37.92,38.12,37.91,38.09,38479.0,36.7548,36.9486,36.7451,36.9196,38479.0
2019-09-20 14:30:00,38.1,38.11,37.94,37.99,18980.0,36.9292,36.9389,36.7742,36.8226,18980.0
2019-09-20 15:00:00,38.0,38.03,37.95,38.0,30203.0,36.8323,36.8614,36.7839,36.8323,30203.0
2019-09-20 15:30:00,38.01,38.06,37.85,37.92,116388.0,36.842,36.8905,36.6869,36.7548,116388.0
2019-09-23 09:30:00,37.81,38.08,37.81,38.05,16730.0,36.6482,36.9099,36.6482,36.8808,16730.0
2019-09-23 10:00:00,38.09,38.18,37.68,37.84,48146.0,36.9196,37.0068,36.5221,36.6772,48146.0
2019-09-23 10:30:00,37.84,37.91,37.75,37.88,75984.0,36.6772,36.7451,36.59,36.716,75984.0
2019-09-23 11:00:00,37.87,38.09,37.81,37.97,30748.0,36.7063,36.9196,36.6482,36.8032,30748.0
2019-09-23 11:30:00,37.97,37.99,37.85,37.88,34157.0,36.8032,36.8226,36.6869,36.716,34157.0
2019-09-23 12:00:00,37.88,37.97,37.86,37.96,33508.0,36.716,36.8032,36.6966,36.7935,33508.0
2019-09-23 12:30:00,37.96,38.0,37.92,37.96,22012.0,36.7935,36.8323,36.7548,36.7935,22012.0
2019-09-23 13:00:00,37.98,38.0,37.91,37.93,26516.0,36.8129,36.8323,36.7451,36.7645,26516.0
2019-09-23 13:30:00,37.91,37.92,37.74,37.87,22700.0,36.7451,36.7548,36.5803,36.7063,22700.0
2019-09-23 14:00:00,37.86,37.88,37.82,37.87,13085.0,36.6966,36.716,36.6578,36.7063,13085.0
2019-09-23 14:30:00,37.88,37.88,37.75,37.78,51502.0,36.716,36.716,36.59,36.6191,51502.0
2019-09-23 15:00:00,37.78,37.85,37.73,37.81,44068.0,36.6191,36.6869,36.5706,36.6482,44068.0
2019-09-23 15:30:00,37.8,37.82,37.68,37.69,111248.0,36.6385,36.6578,36.5221,36.5318,111248.0
2019-09-24 09:30:00,37.77,38.0,37.44,37.88,62191.0,36.6094,36.8323,36.2895,36.716,62191.0
2019-09-24 10:00:00,37.88,38.09,37.81,38.06,36080.0,36.716,36.9196,36.6482,36.8905,36080.0
2019-09-24 10:30:00,38.07,38.27,37.92,37.96,42320.0,36.9002,37.094,36.7548,36.7935,42320.0
2019-09-24 11:00:00,37.96,38.33,37.96,38.22,29360.0,36.7935,37.1522,36.7935,37.0456,29360.0
2019-09-24 11:30:00,38.22,38.23,37.97,38.04,28045.0,37.0456,37.0552,36.8032,36.8711,28045.0
2019-09-24 12:00:00,38.05,38.23,37.9,37.94,32064.0,36.8808,37.0552,36.7354,36.7742,32064.0
2019-09-24 12:30:00,37.89,37.97,37.84,37.89,32598.0,36.7257,36.8032,36.6772,36.7257,32598.0
2019-09-24 13:00:00,37.89,38.0,37.82,37.89,71186.0,36.7257,36.8323,36.6578,36.7257,71186.0
2019-09-24 13:30:00,37.9,38.01,37.89,37.9,42837.0,36.7354,36.842,36.7257,36.7354,42837.0
2019-09-24 14:00:00,37.9,38.26,37.81,38.23,40430.0,36.7354,37.0843,36.6482,37.0552,40430.0
2019-09-24 14:30:00,38.22,38.24,38.06,38.07,28477.0,37.0456,37.0649,36.8905,36.9002,28477.0
2019-09-24 15:00:00,38.07,38.11,38.03,38.04,31617.0,36.9002,36.9389,36.8614,36.8711,31617.0
2019-09-24 15:30:00,38.03,38.15,37.99,38.05,115816.0,36.8614,36.9777,36.8226,36.8808,115816.0
2019-09-25 09:30:00,38.0,38.65,38.0,38.58,26798.0,36.8323,37.4623,36.8323,37.3945,26798.0
2019-09-25 10:00:00,38.51,38.58,38.38,38.58,44144.0,37.3266,37.3945,37.2006,37.3945,44144.0
2019-09-25 10:30:00,38.57,38.67,38.48,38.57,41032.0,37.3848,37.4817,37.2976,37.3848,41032.0
2019-09-25 11:00:00,38.59,38.74,38.52,38.62,31105.0,37.4042,37.5496,37.3363,37.4333,31105.0
2019-09-25 11:30:00,38.6,38.6,38.36,38.48,32034.0,37.4139,37.4139,37.1813,37.2976,32034.0
2019-09-25 12:00:00,38.5,38.5,38.24,38.32,24838.0,37.317,37.317,37.0649,37.1425,24838.0
2019-09-25 12:30:00,38.33,38.45,38.3,38.41,26569.0,37.1522,37.2685,37.1231,37.2297,26569.0
2019-09-25 13:00:00,38.42,38.5,38.37,38.5,25574.0,37.2394,37.317,37.1909,37.317,25574.0
2019-09-25 13:30:00,38.48,38.59,38.39,38.54,21483.0,37.2976,37.4042,37.2103,37.3557,21483.0
2019-09-25 14:00:00,38.54,38.65,38.51,38.58,17719.0,37.3557,37.4623,37.3266,37.3945,17719.0
2019-09-25 14:30:00,38.58,38.66,38.52,38.64,24876.0,37.3945,37.472,37.3363,37.4527,24876.0
2019-09-25 15:00:00,38.63,38.72,38.6,38.66,44955.0,37.443,37.5302,37.4139,37.472,44955.0
2019-09-25 15:30:00,38.66,38.69,38.48,38.5,127791.0,37.472,37.5011,37.2976,37.317,127791.0
2019-09-26 09:30:00,38.47,38.78,38.09,38.36,30526.0,37.2879,37.5883,36.9196,37.1813,30526.0
2019-09-26 10:00:00,38.39,38.59,38.18,38.34,53014.0,37.2103,37.4042,37.0068,37.1619,53014.0
2019-09-26 10:30:00,38.31,38.54,38.28,38.3,81367.0,37.1328,37.3557,37.1037,37.1231,81367.0
2019-09-26 11:00:00,38.27,38.32,38.1,38.26,69128.0,37.094,37.1425,36.9292,37.0843,69128.0
2019-09-26 11:30:00,38.26,38.39,38.19,38.19,88466.0,37.0843,37.2103,37.0165,37.0165,88466.0
2019-09-26 12:00:00,38.22,38.37,38.19,38.28,60289.0,37.0456,37.1909,37.0165,37.1037,60289.0
2019-09-26 12:30:00,38.28,38.38,38.19,38.3,36508.0,37.1037,37.2006,37.0165,37.1231,36508.0
2019-09-26 13:00:00,38.3,38.56,38.3,38.44,46755.0,37.1231,37.3751,37.1231,37.2588,46755.0
2019-09-26 13:30:00,38.44,38.66,38.39,38.66,59376.0,37.2588,37.472,37.2103,37.472,59376.0
2019-09-26 14:00:00,38.67,38.79,38.64,38.7,29708.0,37.4817,37.598,37.4527,37.5108,29708.0
2019-09-26 14:30:00,38.7,38.84,38.68,38.71,25999.0,37.5108,37.6465,37.4914,37.5205,25999.0
2019-09-26 15:00:00,38.72,38.85,38.72,38.84,29161.0,37.5302,37.6562,37.5302,37.6465,29161.0
2019-09-26 15:30:00,38.84,38.91,38.67,38.72,205442.0,37.6465,37.7144,37.4817,37.5302,205442.0
2019-09-27 09:30:00,38.8,39.25,38.7,38.95,16521.0,37.6077,38.0439,37.5108,37.7531,16521.0
2019-09-27 10:00:00,38.91,39.0,38.68,38.76,32956.0,37.7144,37.8016,37.4914,37.569,32956.0
2019-09-27 10:30:00,38.74,38.77,38.43,38.54,35018.0,37.5496,37.5787,37.2491,37.3557,35018.0
2019-09-27 11:00:00,38.52,38.55,38.38,38.5,18694.0,37.3363,37.3654,37.2006,37.317,18694.0
2019-09-27 11:30:00,38.5,38.56,38.31,38.47,25700.0,37.317,37.3751,37.1328,37.2879,25700.0
2019-09-27 12:00:00,38.46,38.59,38.38,38.57,46770.0,37.2782,37.4042,37.2006,37.3848,46770.0
2019-09-27 12:30:00,38.57,38.57,38.46,38.5,30258.0,37.3848,37.3848,37.2782,37.317,30258.0
2019-09-27 13:00:00,38.51,38.66,38.5,38.61,16768.0,37.3266,37.472,37.317,37.4236,16768.0
2019-09-27 13:30:00,38.61,38.76,38.57,38.73,16012.0,37.4236,37.569,37.3848,37.5399,16012.0
2019-09-27 14:00:00,38.74,38.75,38.43,38.47,86649.0,37.5496,37.5593,37.2491,37.2879,86649.0
2019-09-27 14:30:00,38.45,38.45,38.16,38.22,21412.0,37.2685,37.2685,36.9874,37.0456,21412.0
2019-09-27 15:00:00,38.21,38.38,38.21,38.31,41178.0,37.0359,37.2006,37.0359,37.1328,41178.0
2019-09-27 15:30:00,38.3,38.43,38.3,38.34,114941.0,37.1231,37.2491,37.1231,37.1619,114941.0
2019-09-30 09:30:00,38.43,38.68,38.03,38.12,112991.0,37.2491,37.4914,36.8614,36.9486,112991.0
2019-09-30 10:00:00,38.16,38.34,38.09,38.12,34893.0,36.9874,37.1619,36.9196,36.9486,34893.0
2019-09-30 10:30:00,38.18,38.35,38.11,38.31,88712.0,37.0068,37.1716,36.9389,37.1328,88712.0
2019-09-30 11:00:00,38.29,38.53,38.28,38.46,47779.0,37.1134,37.346,37.1037,37.2782,47779.0
2019-09-30 11:30:00,38.46,38.6,38.43,38.51,44271.0,37.2782,37.4139,37.2491,37.3266,44271.0
2019-09-30 12:00:00,38.51,38.63,38.45,38.55,53917.0,37.3266,37.443,37.2685,37.3654,53917.0
2019-09-30 12:30:00,38.54,38.8,38.49,38.73,42552.0,37.3557,37.6077,37.3073,37.5399,42552.0
2019-09-30 13:00:00,38.73,38.85,38.73,38.84,17259.0,37.5399,37.6562,37.5399,37.6465,17259.0
2019-09-30 13:30:00,38.85,38.92,38.79,38.91,20646.0,37.6562,37.724,37.598,37.7144,20646.0
2019-09-30 14:00:00,38.91,39.0,38.79,38.84,52679.0,37.7144,37.8016,37.598,37.6465,52679.0
2019-09-30 14:30:00,38.85,39.03,38.84,38.98,54534.0,37.6562,37.8307,37.6465,37.7822,54534.0
2019-09-30 15:00:00,38.97,38.98,38.86,38.86,49813.0,37.7725,37.7822,37.6659,37.6659,49813.0
2019-09-30 15:30:00,38.86,38.89,38.63,38.64,122583.0,37.6659,37.695,37.443,37.4527,122583.0
2019-10-01 09:30:00,38.85,39.19,38.84,38.99,24021.0,37.6562,37.9857,37.6465,37.7919,24021.0
2019-10-01 10:00:00,38.95,38.96,38.57,38.68,49791.0,37.7531,37.7628,37.3848,37.4914,49791.0
2019-10-01 10:30:00,38.67,38.85,38.6,38.72,47056.0,37.4817,37.6562,37.4139,37.5302,47056.0
2019-10-01 11:00:00,38.71,38.87,38.66,38.86,22150.0,37.5205,37.6756,37.472,37.6659,22150.0
2019-10-01 11:30:00,38.85,39.01,38.84,38.93,25540.0,37.6562,37.8113,37.6465,37.7337,25540.0
2019-10-01 12:00:00,38.94,38.95,38.64,38.68,41754.0,37.7434,37.7531,37.4527,37.4914,41754.0
2019-10-01 12:30:00,38.69,38.86,38.69,38.7,17622.0,37.5011,37.6659,37.5011,37.5108,17622.0
2019-10-01 13:00:00,38.69,38.7,38.43,38.47,33164.0,37.5011,37.5108,37.2491,37.2879,33164.0
2019-10-01 13:30:00,38.44,38.44,38.28,38.33,14452.0,37.2588,37.2588,37.1037,37.1522,14452.0
2019-10-01 14:00:00,38.34,38.47,38.28,38.44,75423.0,37.1619,37.2879,37.1037,37.2588,75423.0
2019-10-01 14:30:00,38.44,38.58,38.44,38.45,68940.0,37.2588,37.3945,37.2588,37.2685,68940.0
2019-10-01 15:00:00,38.44,38.48,38.38,38.45,26223.0,37.2588,37.2976,37.2006,37.2685,26223.0
2019-10-01 15:30:00,38.45,38.45,38.33,38.42,141412.0,37.2685,37.2685,37.1522,37.2394,141412.0
2019-10-02 09:30:00,38.1,38.1,37.66,37.79,126026.0,36.9292,36.9292,36.5028,36.6288,126026.0
2019-10-02 10:00:00,37.79,38.4,37.65,38.36,72657.0,36.6288,37.22,36.4931,37.1813,72657.0
2019-10-02 10:30:00,38.35,38.46,38.17,38.46,48301.0,37.1716,37.2782,36.9971,37.2782,48301.0
2019-10-02 11:00:00,38.43,38.58,38.35,38.35,49388.0,37.2491,37.3945,37.1716,37.1716,49388.0
2019-10-02 11:30:00,38.37,38.38,38.18,38.24,40699.0,37.1909,37.2006,37.0068,37.0649,40699.0
2019-10-02 12:00:00,38.23,38.3,38.06,38.15,24730.0,37.0552,37.1231,36.8905,36.9777,24730.0
2019-10-02 12:30:00,38.15,38.19,37.94,37.95,19218.0,36.9777,37.0165,36.7742,36.7839,19218.0
2019-10-02 13:00:00,37.94,38.15,37.94,38.09,30975.0,36.7742,36.9777,36.7742,36.9196,30975.0
2019-10-02 13:30:00,38.09,38.09,37.89,38.04,38316.0,36.9196,36.9196,36.7257,36.8711,38316.0
2019-10-02 14:00:00,38.04,38.25,37.99,38.24,101234.0,36.8711,37.0746,36.8226,37.0649,101234.0
2019-10-02 14:30:00,38.24,38.34,38.18,38.34,52497.0,37.0649,37.1619,37.0068,37.1619,52497.0
2019-10-02 15:00:00,38.32,38.45,38.26,38.27,60057.0,37.1425,37.2685,37.0843,37.094,60057.0
2019-10-02 15:30:00,38.26,38.31,38.17,38.28,228293.0,37.0843,37.1328,36.9971,37.1037,228293.0
2019-10-03 09:30:00,38.22,38.71,38.0,38.39,28534.0,37.0456,37.5205,36.8323,37.2103,28534.0
2019-10-03 10:00:00,38.35,38.35,37.98,38.08,42559.0,37.1716,37.1716,36.8129,36.9099,42559.0
2019-10-03 10:30:00,38.12,38.34,38.08,38.21,38930.0,36.9486,37.1619,36.9099,37.0359,38930.0
2019-10-03 11:00:00,38.18,38.43,38.17,38.27,32001.0,37.0068,37.2491,36.9971,37.094,32001.0
2019-10-03 11:30:00,38.29,38.29,37.93,37.95,24283.0,37.1134,37.1134,36.7645,36.7839,24283.0
2019-10-03 12:00:00,37.96,38.03,37.84,38.03,24867.0,36.7935,36.8614,36.6772,36.8614,24867.0
2019-10-03 12:30:00,38.02,38.06,37.88,38.04,20777.0,36.8517,36.8905,36.716,36.8711,20777.0
2019-10-03 13:00:00,38.05,38.05,37.92,37.93,24204.0,36.8808,36.8808,36.7548,36.7645,24204.0
2019-10-03 13:30:00,37.93,37.93,37.82,37.88,27230.0,36.7645,36.7645,36.6578,36.716,27230.0
2019-10-03 14:00:00,37.89,38.16,37.83,38.08,39253.0,36.7257,36.9874,36.6675,36.9099,39253.0
2019-10-03 14:30:00,38.08,38.09,37.91,37.96,32693.0,36.9099,36.9196,36.7451,36.7935,32693.0
2019-10-03 15:00:00,37.96,38.08,37.87,38.07,82302.0,36.7935,36.9099,36.7063,36.9002,82302.0
2019-10-03 15:30:00,38.07,38.07,37.91,38.02,182804.0,36.9002,36.9002,36.7451,36.8517,182804.0
2019-10-04 09:30:00,38.12,38.37,37.93,38.02,26053.0,36.9486,37.1909,36.7645,36.8517,26053.0
2019-10-04 10:00:00,38.03,38.11,37.83,37.99,193684.0,36.8614,36.9389,36.6675,36.8226,193684.0
2019-10-04 10:30:00,37.99,38.07,37.98,38.0,16985.0,36.8226,36.9002,36.8129,36.8323,16985.0
2019-10-04 11:00:00,37.99,38.09,37.81,37.9,65337.0,36.8226,36.9196,36.6482,36.7354,65337.0
2019-10-04 11:30:00,37.92,38.08,37.9,38.02,51467.0,36.7548,36.9099,36.7354,36.8517,51467.0
2019-10-04 12:00:00,38.02,38.11,37.96,38.1,59788.0,36.8517,36.9389,36.7935,36.9292,59788.0
2019-10-04 12:30:00,38.1,38.18,37.99,38.02,34774.0,36.9292,37.0068,36.8226,36.8517,34774.0
2019-10-04 13:00:00,38.03,38.07,37.99,38.01,24763.0,36.8614,36.9002,36.8226,36.842,24763.0
2019-10-04 13:30:00,38.0,38.05,37.91,37.91,20459.0,36.8323,36.8808,36.7451,36.7451,20459.0
2019-10-04 14:00:00,37.91,37.99,37.86,37.94,18952.0,36.7451,36.8226,36.6966,36.7742,18952.0
2019-10-04 14:30:00,37.95,37.99,37.89,37.95,37176.0,36.7839,36.8226,36.7257,36.7839,37176.0
2019-10-04 15:00:00,37.94,38.05,37.93,37.94,36966.0,36.7742,36.8808,36.7645,36.7742,36966.0
2019-10-04 15:30:00,37.95,38.03,37.9,37.99,158139.0,36.7839,36.8614,36.7354,36.8226,158139.0
2019-10-07 09:30:00,37.79,37.87,37.09,37.3,42942.0,36.6288,36.7063,35.9503,36.1538,42942.0
2019-10-07 10:00:00,37.29,37.39,37.12,37.26,27562.0,36.1441,36.2411,35.9794,36.1151,27562.0
2019-10-07 10:30:00,37.29,37.41,37.2,37.26,30799.0,36.1441,36.2604,36.0569,36.1151,30799.0
2019-10-07 11:00:00,37.24,37.26,36.94,37.05,40765.0,36.0957,36.1151,35.8049,35.9115,40765.0
2019-10-07 11:30:00,37.01,37.13,36.98,37.05,29525.0,35.8727,35.9891,35.8437,35.9115,29525.0
2019-10-07 12:00:00,37.07,37.12,37.03,37.08,51678.0,35.9309,35.9794,35.8921,35.9406,51678.0
2019-10-07 12:30:00,37.08,37.2,37.05,37.13,33882.0,35.9406,36.0569,35.9115,35.9891,33882.0
2019-10-07 13:00:00,37.13,37.13,37.06,37.09,37319.0,35.9891,35.9891,35.9212,35.9503,37319.0
2019-10-07 13:30:00,37.08,37.28,37.07,37.18,59050.0,35.9406,36.1344,35.9309,36.0375,59050.0
2019-10-07 14:00:00,37.16,37.22,37.09,37.14,37848.0,36.0181,36.0763,35.9503,35.9987,37848.0
2019-10-07 14:30:00,37.14,37.22,37.09,37.14,51238.0,35.9987,36.0763,35.9503,35.9987,51238.0
2019-10-07 15:00:00,37.15,37.24,37.1,37.19,77212.0,36.0084,36.0957,35.96,36.0472,77212.0
2019-10-07 15:30:00,37.19,37.28,37.12,37.19,194758.0,36.0472,36.1344,35.9794,36.0472,194758.0
2019-10-08 09:30:00,36.93,37.03,36.6,36.64,37625.0,35.7952,35.8921,35.4753,35.5141,37625.0
2019-10-08 10:00:00,36.62,37.07,36.39,36.83,51277.0,35.4947,35.9309,35.2718,35.6983,51277.0
2019-10-08 10:30:00,36.81,36.86,36.65,36.81,43067.0,35.6789,35.7273,35.5238,35.6789,43067.0
2019-10-08 11:00:00,36.82,36.83,36.56,36.57,34055.0,35.6886,35.6983,35.4366,35.4463,34055.0
2019-10-08 11:30:00,36.57,36.78,36.47,36.76,42030.0,35.4463,35.6498,35.3493,35.6304,42030.0
2019-10-08 12:00:00,36.75,36.75,36.61,36.75,19921.0,35.6207,35.6207,35.485,35.6207,19921.0
2019-10-08 12:30:00,36.75,36.88,36.69,36.71,17256.0,35.6207,35.7467,35.5626,35.582,17256.0
2019-10-08 13:00:00,36.69,36.76,36.61,36.71,17646.0,35.5626,35.6304,35.485,35.582,17646.0
2019-10-08 13:30:00,36.73,36.76,36.68,36.68,14555.0,35.6013,35.6304,35.5529,35.5529,14555.0
2019-10-08 14:00:00,36.7,36.78,36.65,36.73,20525.0,35.5723,35.6498,35.5238,35.6013,20525.0
2019-10-08 14:30:00,36.75,36.94,36.7,36.76,22680.0,35.6207,35.8049,35.5723,35.6304,22680.0
2019-10-08 15:00:00,36.78,36.88,36.64,36.88,58445.0,35.6498,35.7467,35.5141,35.7467,58445.0
2019-10-08 15:30:00,36.85,36.89,36.65,36.65,189229.0,35.7177,35.7564,35.5238,35.5238,189229.0
2019-10-09 09:30:00,36.78,37.04,36.49,36.61,21414.0,35.6498,35.9018,35.3687,35.485,21414.0
2019-10-09 10:00:00,36.63,36.83,36.53,36.62,41524.0,35.5044,35.6983,35.4075,35.4947,41524.0
2019-10-09 10:30:00,36.61,36.62,36.15,36.22,39145.0,35.485,35.4947,35.0392,35.107,39145.0
2019-10-09 11:00:00,36.21,36.34,35.92,36.23,40236.0,35.0973,35.2233,34.8162,35.1167,40236.0
2019-10-09 11:30:00,36.23,36.34,36.16,36.2,14921.0,35.1167,35.2233,35.0489,35.0876,14921.0
2019-10-09 12:00:00,36.2,36.23,36.13,36.15,20778.0,35.0876,35.1167,35.0198,35.0392,20778.0
2019-10-09 12:30:00,36.15,36.24,36.06,36.09,40697.0,35.0392,35.1264,34.9519,34.981,40697.0
2019-10-09 13:00:00,36.12,36.19,35.95,36.15,49102.0,35.0101,35.0779,34.8453,35.0392,49102.0
2019-10-09 13:30:00,36.15,36.16,36.05,36.08,24408.0,35.0392,35.0489,34.9422,34.9713,24408.0
2019-10-09 14:00:00,36.08,36.31,36.04,36.27,53407.0,34.9713,35.1942,34.9325,35.1555,53407.0
2019-10-09 14:30:00,36.28,36.44,36.2,36.43,63432.0,35.1652,35.3203,35.0876,35.3106,63432.0
2019-10-09 15:00:00,36.41,36.51,36.28,36.47,130427.0,35.2912,35.3881,35.1652,35.3493,130427.0
2019-10-09 15:30:00,36.47,36.53,36.31,36.34,158500.0,35.3493,35.4075,35.1942,35.2233,158500.0
2019-10-10 09:30:00,36.19,36.27,35.82,36.14,94712.0,35.0779,35.1555,34.7193,35.0295,94712.0
2019-10-10 10:00:00,36.11,36.27,35.98,36.15,66515.0,35.0004,35.1555,34.8744,35.0392,66515.0
2019-10-10 10:30:00,36.15,36.35,35.98,36.28,52755.0,35.0392,35.233,34.8744,35.1652,52755.0
2019-10-10 11:00:00,36.27,36.45,36.24,36.38,37253.0,35.1555,35.3299,35.1264,35.2621,37253.0
2019-10-10 11:30:00,36.38,36.38,36.15,36.22,55596.0,35.2621,35.2621,35.0392,35.107,55596.0
2019-10-10 12:00:00,36.22,36.26,36.15,36.15,35558.0,35.107,35.1458,35.0392,35.0392,35558.0
2019-10-10 12:30:00,36.15,36.23,36.09,36.1,29789.0,35.0392,35.1167,34.981,34.9907,29789.0
2019-10-10 13:00:00,36.1,36.11,36.05,36.1,21248.0,34.9907,35.0004,34.9422,34.9907,21248.0
2019-10-10 13:30:00,36.09,36.19,36.06,36.07,43814.0,34.981,35.0779,34.9519,34.9616,43814.0
2019-10-10 14:00:00,36.07,36.1,35.99,36.0,34005.0,34.9616,34.9907,34.8841,34.8938,34005.0
2019-10-10 14:30:00,36.0,36.05,35.84,35.9,84987.0,34.8938,34.9422,34.7387,34.7968,84987.0
2019-10-10 15:00:00,35.89,36.0,35.82,35.88,77366.0,34.7872,34.8938,34.7193,34.7775,77366.0
2019-10-10 15:30:00,35.87,35.94,35.78,35.89,157329.0,34.7678,34.8356,34.6805,34.7872,157329.0
2019-10-11 09:30:00,36.22,36.6,36.13,36.49,66062.0,35.107,35.4753,35.0198,35.3687,66062.0
2019-10-11 10:00:00,36.47,36.65,36.34,36.45,79009.0,35.3493,35.5238,35.2233,35.3299,79009.0
2019-10-11 10:30:00,36.45,36.75,36.44,36.65,82335.0,35.3299,35.6207,35.3203,35.5238,82335.0
2019-10-11 11:00:00,36.65,36.85,36.58,36.84,57989.0,35.5238,35.7177,35.456,35.708,57989.0
2019-10-11 11:30:00,36.83,36.92,36.76,36.8,29892.0,35.6983,35.7855,35.6304,35.6692,29892.0
2019-10-11 12:00:00,36.8,36.81,36.65,36.75,27152.0,35.6692,35.6789,35.5238,35.6207,27152.0
2019-10-11 12:30:00,36.76,36.81,36.63,36.79,20392.0,35.6304,35.6789,35.5044,35.6595,20392.0
2019-10-11 13:00:00,36.77,36.81,36.65,36.7,27591.0,35.6401,35.6789,35.5238,35.5723,27591.0
2019-10-11 13:30:00,36.69,36.81,36.68,36.76,22118.0,35.5626,35.6789,35.5529,35.6304,22118.0
2019-10-11 14:00:00,36.76,36.78,36.68,36.7,29446.0,35.6304,35.6498,35.5529,35.5723,29446.0
2019-10-11 14:30:00,36.7,36.81,36.66,36.7,37345.0,35.5723,35.6789,35.5335,35.5723,37345.0
2019-10-11 15:00:00,36.71,36.89,36.65,36.84,120148.0,35.582,35.7564,35.5238,35.708,120148.0
2019-10-11 15:30:00,36.84,36.84,36.69,36.7,184071.0,35.708,35.708,35.5626,35.5723,184071.0
2019-10-14 09:30:00,36.61,36.72,35.89,36.0,84960.0,35.485,35.5916,34.7872,34.8938,84960.0
2019-10-14 10:00:00,35.99,36.04,35.87,36.04,53694.0,34.8841,34.9325,34.7678,34.9325,53694.0
2019-10-14 10:30:00,36.02,36.19,35.92,36.19,75638.0,34.9132,35.0779,34.8162,35.0779,75638.0
2019-10-14 11:00:00,36.19,36.24,36.03,36.1,161738.0,35.0779,35.1264,34.9229,34.9907,161738.0
2019-10-14 11:30:00,36.08,36.1,35.96,35.99,151440.0,34.9713,34.9907,34.855,34.8841,151440.0
2019-10-14 12:00:00,36.02,36.04,35.87,35.92,72057.0,34.9132,34.9325,34.7678,34.8162,72057.0
2019-10-14 12:30:00,35.92,35.99,35.89,35.98,34651.0,34.8162,34.8841,34.7872,34.8744,34651.0
2019-10-14 13:00:00,35.99,36.02,35.96,35.99,31577.0,34.8841,34.9132,34.855,34.8841,31577.0
2019-10-14 13:30:00,35.98,36.12,35.94,36.09,48040.0,34.8744,35.0101,34.8356,34.981,48040.0
2019-10-14 14:00:00,36.09,36.18,35.99,36.0,164389.0,34.981,35.0682,34.8841,34.8938,164389.0
2019-10-14 14:30:00,36.0,36.08,35.93,35.97,95178.0,34.8938,34.9713,34.8259,34.8647,95178.0
2019-10-14 15:00:00,35.96,35.98,35.88,35.91,95306.0,34.855,34.8744,34.7775,34.8065,95306.0
2019-10-14 15:30:00,35.91,35.93,35.8,35.81,188157.0,34.8065,34.8259,34.6999,34.7096,188157.0
2019-10-15 09:30:00,35.81,35.84,35.25,35.56,133913.0,34.7096,34.7387,34.1668,34.4673,133913.0
2019-10-15 10:00:00,35.57,35.69,35.47,35.56,117032.0,34.477,34.5933,34.3801,34.4673,117032.0
2019-10-15 10:30:00,35.53,35.71,35.53,35.66,82515.0,34.4382,34.6127,34.4382,34.5642,82515.0
2019-10-15 11:00:00,35.66,35.8,35.55,35.8,129327.0,34.5642,34.6999,34.4576,34.6999,129327.0
2019-10-15 11:30:00,35.77,35.8,35.58,35.64,63490.0,34.6708,34.6999,34.4867,34.5448,63490.0
2019-10-15 12:00:00,35.63,35.73,35.63,35.66,31730.0,34.5351,34.6321,34.5351,34.5642,31730.0
2019-10-15 12:30:00,35.67,35.7,35.42,35.45,109115.0,34.5739,34.603,34.3316,34.3607,109115.0
2019-10-15 13:00:00,35.46,35.59,35.46,35.55,34335.0,34.3704,34.4964,34.3704,34.4576,34335.0
2019-10-15 13:30:00,35.55,35.65,35.54,35.59,43827.0,34.4576,34.5545,34.4479,34.4964,43827.0
2019-10-15 14:00:00,35.6,35.62,35.38,35.51,60240.0,34.5061,34.5255,34.2928,34.4188,60240.0
2019-10-15 14:30:00,35.51,35.51,35.25,35.28,51894.0,34.4188,34.4188,34.1668,34.1959,51894.0
2019-10-15 15:00:00,35.27,35.5,35.18,35.43,109091.0,34.1862,34.4091,34.099,34.3413,109091.0
2019-10-15 15:30:00,35.43,35.44,35.25,35.33,229301.0,34.3413,34.351,34.1668,34.2444,229301.0
2019-10-16 09:30:00,35.21,35.53,35.21,35.37,28773.0,34.128,34.4382,34.128,34.2831,28773.0
2019-10-16 10:00:00,35.4,35.61,35.39,35.54,20936.0,34.3122,34.5158,34.3025,34.4479,20936.0
2019-10-16 10:30:00,35.54,35.63,35.44,35.53,19138.0,34.4479,34.5351,34.351,34.4382,19138.0
2019-10-16 11:00:00,35.54,35.6,35.26,35.27,91035.0,34.4479,34.5061,34.1765,34.1862,91035.0
2019-10-16 11:30:00,35.28,35.64,35.25,35.5,64382.0,34.1959,34.5448,34.1668,34.4091,64382.0
2019-10-16 12:00:00,35.53,35.58,35.46,35.47,16918.0,34.4382,34.4867,34.3704,34.3801,16918.0
2019-10-16 12:30:00,35.46,35.52,35.44,35.49,27126.0,34.3704,34.4285,34.351,34.3994,27126.0
2019-10-16 13:00:00,35.48,35.51,35.45,35.48,25388.0,34.3898,34.4188,34.3607,34.3898,25388.0
2019-10-16 13:30:00,35.49,35.56,35.48,35.51,22084.0,34.3994,34.4673,34.3898,34.4188,22084.0
2019-10-16 14:00:00,35.51,35.65,35.5,35.59,23690.0,34.4188,34.5545,34.4091,34.4964,23690.0
2019-10-16 14:30:00,35.59,35.64,35.51,35.56,28855.0,34.4964,34.5448,34.4188,34.4673,28855.0
2019-10-16 15:00:00,35.57,35.62,35.53,35.59,32708.0,34.477,34.5255,34.4382,34.4964,32708.0
2019-10-16 15:30:00,35.59,35.74,35.54,35.73,187474.0,34.4964,34.6418,34.4479,34.6321,187474.0
2019-10-17 09:30:00,35.86,36.08,35.78,35.93,17254.0,34.7581,34.9713,34.6805,34.8259,17254.0
2019-10-17 10:00:00,35.87,35.98,35.81,35.97,41146.0,34.7678,34.8744,34.7096,34.8647,41146.0
2019-10-17 10:30:00,35.98,36.14,35.97,36.07,17309.0,34.8744,35.0295,34.8647,34.9616,17309.0
2019-10-17 11:00:00,36.06,36.22,36.01,36.2,55199.0,34.9519,35.107,34.9035,35.0876,55199.0
2019-10-17 11:30:00,36.18,36.25,36.13,36.23,33049.0,35.0682,35.1361,35.0198,35.1167,33049.0
2019-10-17 12:00:00,36.25,36.4,36.16,36.38,57033.0,35.1361,35.2815,35.0489,35.2621,57033.0
2019-10-17 12:30:00,36.36,36.48,36.31,36.47,38130.0,35.2427,35.359,35.1942,35.3493,38130.0
2019-10-17 13:00:00,36.48,36.49,36.42,36.44,24857.0,35.359,35.3687,35.3009,35.3203,24857.0
2019-10-17 13:30:00,36.44,36.52,36.44,36.47,23733.0,35.3203,35.3978,35.3203,35.3493,23733.0
2019-10-17 14:00:00,36.47,36.61,36.44,36.57,30498.0,35.3493,35.485,35.3203,35.4463,30498.0
2019-10-17 14:30:00,36.57,36.65,36.52,36.58,29401.0,35.4463,35.5238,35.3978,35.456,29401.0
2019-10-17 15:00:00,36.58,36.6,36.53,36.57,41705.0,35.456,35.4753,35.4075,35.4463,41705.0
2019-10-17 15:30:00,36.57,36.62,36.54,36.6,139022.0,35.4463,35.4947,35.4172,35.4753,139022.0
2019-10-18 09:30:00,36.54,36.8,36.1,36.65,41062.0,35.4172,35.6692,34.9907,35.5238,41062.0
2019-10-18 10:00:00,36.67,36.95,36.59,36.82,209721.0,35.5432,35.8146,35.4656,35.6886,209721.0
2019-10-18 10:30:00,36.78,36.78,36.4,36.48,38403.0,35.6498,35.6498,35.2815,35.359,38403.0
2019-10-18 11:00:00,36.49,36.54,36.28,36.4,40473.0,35.3687,35.4172,35.1652,35.2815,40473.0
2019-10-18 11:30:00,36.38,36.41,36.33,36.34,53992.0,35.2621,35.2912,35.2136,35.2233,53992.0
2019-10-18 12:00:00,36.36,36.48,36.34,36.38,27955.0,35.2427,35.359,35.2233,35.2621,27955.0
2019-10-18 12:30:00,36.38,36.65,36.37,36.65,29809.0,35.2621,35.5238,35.2524,35.5238,29809.0
2019-10-18 13:00:00,36.65,36.65,36.54,36.64,24510.0,35.5238,35.5238,35.4172,35.5141,24510.0
2019-10-18 13:30:00,36.63,36.76,36.59,36.76,33862.0,35.5044,35.6304,35.4656,35.6304,33862.0
2019-10-18 14:00:00,36.76,36.78,36.56,36.65,45561.0,35.6304,35.6498,35.4366,35.5238,45561.0
2019-10-18 14:30:00,36.64,36.66,36.54,36.55,46756.0,35.5141,35.5335,35.4172,35.4269,46756.0
2019-10-18 15:00:00,36.56,36.62,36.51,36.52,28673.0,35.4366,35.4947,35.3881,35.3978,28673.0
2019-10-18 15:30:00,36.51,36.63,36.49,36.61,125620.0,35.3881,35.5044,35.3687,35.485,125620.0
2019-10-21 09:30:00,36.57,36.81,36.18,36.35,108530.0,35.4463,35.6789,35.0682,35.233,108530.0
2019-10-21 10:00:00,36.41,36.62,36.35,36.57,49378.0,35.2912,35.4947,35.233,35.4463,49378.0
2019-10-21 10:30:00,36.56,36.6,36.21,36.33,47854.0,35.4366,35.4753,35.0973,35.2136,47854.0
2019-10-21 11:00:00,36.35,36.54,36.29,36.54,27155.0,35.233,35.4172,35.1749,35.4172,27155.0
2019-10-21 11:30:00,36.5,36.6,36.44,36.6,27396.0,35.3784,35.4753,35.3203,35.4753,27396.0
2019-10-21 12:00:00,36.58,36.6,36.49,36.56,34094.0,35.456,35.4753,35.3687,35.4366,34094.0
2019-10-21 12:30:00,36.56,36.57,36.37,36.43,43343.0,35.4366,35.4463,35.2524,35.3106,43343.0
2019-10-21 13:00:00,36.41,36.45,36.33,36.45,21228.0,35.2912,35.3299,35.2136,35.3299,21228.0
2019-10-21 13:30:00,36.45,36.45,36.36,36.38,22187.0,35.3299,35.3299,35.2427,35.2621,22187.0
2019-10-21 14:00:00,36.39,36.51,36.38,36.38,23749.0,35.2718,35.3881,35.2621,35.2621,23749.0
2019-10-21 14:30:00,36.4,36.48,36.39,36.42,25019.0,35.2815,35.359,35.2718,35.3009,25019.0
2019-10-21 15:00:00,36.41,36.42,36.33,36.4,36217.0,35.2912,35.3009,35.2136,35.2815,36217.0
2019-10-21 15:30:00,36.4,36.42,36.19,36.21,257996.0,35.2815,35.3009,35.0779,35.0973,257996.0
2019-10-22 09:30:00,36.17,36.45,35.97,36.41,44656.0,35.0585,35.3299,34.8647,35.2912,44656.0
2019-10-22 10:00:00,36.41,36.66,36.4,36.55,67914.0,35.2912,35.5335,35.2815,35.4269,67914.0
2019-10-22 10:30:00,36.59,36.81,36.55,36.64,21608.0,35.4656,35.6789,35.4269,35.5141,21608.0
2019-10-22 11:00:00,36.65,36.69,36.6,36.66,49077.0,35.5238,35.5626,35.4753,35.5335,49077.0
2019-10-22 11:30:00,36.66,36.86,36.59,36.86,300477.0,35.5335,35.7273,35.4656,35.7273,300477.0
2019-10-22 12:00:00,36.88,37.08,36.86,36.99,121926.0,35.7467,35.9406,35.7273,35.8534,121926.0
2019-10-22 12:30:00,36.98,37.11,36.95,37.0,70062.0,35.8437,35.9697,35.8146,35.863,70062.0
2019-10-22 13:00:00,37.0,37.11,36.97,36.98,63737.0,35.863,35.9697,35.834,35.8437,63737.0
2019-10-22 13:30:00,36.98,37.0,36.7,36.75,96808.0,35.8437,35.863,35.5723,35.6207,96808.0
2019-10-22 14:00:00,36.75,36.8,36.63,36.67,61339.0,35.6207,35.6692,35.5044,35.5432,61339.0
2019-10-22 14:30:00,36.67,36.67,36.44,36.47,94894.0,35.5432,35.5432,35.3203,35.3493,94894.0
2019-10-22 15:00:00,36.47,36.54,36.46,36.5,91002.0,35.3493,35.4172,35.3396,35.3784,91002.0
2019-10-22 15:30:00,36.51,36.7,36.49,36.59,388027.0,35.3881,35.5723,35.3687,35.4656,388027.0
2019-10-23 09:30:00,36.65,36.93,36.35,36.92,52274.0,35.5238,35.7952,35.233,35.7855,52274.0
2019-10-23 10:00:00,36.94,37.01,36.71,36.98,373792.0,35.8049,35.8727,35.582,35.8437,373792.0
2019-10-23 10:30:00,37.0,37.02,36.59,36.63,58895.0,35.863,35.8824,35.4656,35.5044,58895.0
2019-10-23 11:00:00,36.59,36.63,36.45,36.49,38088.0,35.4656,35.5044,35.3299,35.3687,38088.0
2019-10-23 11:30:00,36.5,36.52,36.35,36.47,30446.0,35.3784,35.3978,35.233,35.3493,30446.0
2019-10-23 12:00:00,36.47,36.53,36.44,36.5,32537.0,35.3493,35.4075,35.3203,35.3784,32537.0
2019-10-23 12:30:00,36.52,36.73,36.49,36.69,65460.0,35.3978,35.6013,35.3687,35.5626,65460.0
2019-10-23 13:00:00,36.69,36.77,36.68,36.75,22851.0,35.5626,35.6401,35.5529,35.6207,22851.0
2019-10-23 13:30:00,36.75,36.75,36.64,36.7,19216.0,35.6207,35.6207,35.5141,35.5723,19216.0
2019-10-23 14:00:00,36.7,36.75,36.63,36.65,18922.0,35.5723,35.6207,35.5044,35.5238,18922.0
2019-10-23 14:30:00,36.65,36.71,36.59,36.68,24819.0,35.5238,35.582,35.4656,35.5529,24819.0
2019-10-23 15:00:00,36.67,36.73,36.57,36.7,32819.0,35.5432,35.6013,35.4463,35.5723,32819.0
2019-10-23 15:30:00,36.72,36.84,36.7,36.75,124863.0,35.5916,35.708,35.5723,35.6207,124863.0
2019-10-24 09:30:00,36.93,37.05,36.61,36.66,8408.0,35.7952,35.9115,35.485,35.5335,8408.0
2019-10-24 10:00:00,36.58,36.64,36.32,36.37,10035.0,35.456,35.5141,35.2039,35.2524,10035.0
2019-10-24 10:30:00,36.39,36.39,36.19,36.32,15677.0,35.2718,35.2718,35.0779,35.2039,15677.0
2019-10-24 11:00:00,36.29,36.41,36.29,36.3,15813.0,35.1749,35.2912,35.1749,35.1846,15813.0
2019-10-24 11:30:00,36.3,36.4,36.14,36.28,17284.0,35.1846,35.2815,35.0295,35.1652,17284.0
2019-10-24 12:00:00,36.23,36.25,35.91,35.96,19974.0,35.1167,35.1361,34.8065,34.855,19974.0
2019-10-24 12:30:00,35.93,35.95,35.78,35.78,15242.0,34.8259,34.8453,34.6805,34.6805,15242.0
2019-10-24 13:00:00,35.77,35.82,35.69,35.82,13637.0,34.6708,34.7193,34.5933,34.7193,13637.0
2019-10-24 13:30:00,35.82,35.95,35.77,35.92,16060.0,34.7193,34.8453,34.6708,34.8162,16060.0
2019-10-24 14:00:00,35.9,36.12,35.9,36.03,20310.0,34.7968,35.0101,34.7968,34.9229,20310.0
2019-10-24 14:30:00,36.02,36.17,36.02,36.13,12562.0,34.9132,35.0585,34.9132,35.0198,12562.0
2019-10-24 15:00:00,36.14,36.33,36.12,36.33,27586.0,35.0295,35.2136,35.0101,35.2136,27586.0
2019-10-24 15:30:00,36.32,36.42,36.25,36.4,110068.0,35.2039,35.3009,35.1361,35.2815,110068.0
2019-10-25 09:30:00,36.41,36.58,36.36,36.58,9776.0,35.2912,35.456,35.2427,35.456,9776.0
2019-10-25 10:00:00,36.61,36.74,36.43,36.74,27099.0,35.485,35.611,35.3106,35.611,27099.0
2019-10-25 10:30:00,36.73,36.82,36.59,36.82,14513.0,35.6013,35.6886,35.4656,35.6886,14513.0
2019-10-25 11:00:00,36.79,36.94,36.77,36.91,27392.0,35.6595,35.8049,35.6401,35.7758,27392.0
2019-10-25 11:30:00,36.91,36.91,36.72,36.76,33566.0,35.7758,35.7758,35.5916,35.6304,33566.0
2019-10-25 12:00:00,36.76,36.95,36.63,36.93,37026.0,35.6304,35.8146,35.5044,35.7952,37026.0
2019-10-25 12:30:00,36.93,36.95,36.85,36.94,15070.0,35.7952,35.8146,35.7177,35.8049,15070.0
2019-10-25 13:00:00,36.94,36.94,36.86,36.91,13740.0,35.8049,35.8049,35.7273,35.7758,13740.0
2019-10-25 13:30:00,36.91,36.92,36.84,36.88,16495.0,35.7758,35.7855,35.708,35.7467,16495.0
2019-10-25 14:00:00,36.87,36.92,36.85,36.88,15488.0,35.737,35.7855,35.7177,35.7467,15488.0
2019-10-25 14:30:00,36.86,36.96,36.85,36.95,13689.0,35.7273,35.8243,35.7177,35.8146,13689.0
2019-10-25 15:00:00,36.95,36.96,36.89,36.93,24437.0,35.8146,35.8243,35.7564,35.7952,24437.0
2019-10-25 15:30:00,36.92,37.11,36.92,37.09,195044.0,35.7855,35.9697,35.7855,35.9503,195044.0
2019-10-28 09:30:00,37.25,37.62,37.08,37.41,16305.0,36.1054,36.464,35.9406,36.2604,16305.0
2019-10-28 10:00:00,37.43,37.6,37.35,37.55,27476.0,36.2798,36.4446,36.2023,36.3961,27476.0
2019-10-28 10:30:00,37.55,37.56,37.39,37.51,34627.0,36.3961,36.4058,36.2411,36.3574,34627.0
2019-10-28 11:00:00,37.51,37.52,37.26,37.27,36388.0,36.3574,36.3671,36.1151,36.1247,36388.0
2019-10-28 11:30:00,37.28,37.39,37.23,37.35,57841.0,36.1344,36.2411,36.086,36.2023,57841.0
2019-10-28 12:00:00,37.37,37.54,37.33,37.53,26674.0,36.2217,36.3865,36.1829,36.3768,26674.0
2019-10-28 12:30:00,37.53,37.56,37.41,37.42,24925.0,36.3768,36.4058,36.2604,36.2701,24925.0
2019-10-28 13:00:00,37.42,37.49,37.41,37.44,21072.0,36.2701,36.338,36.2604,36.2895,21072.0
2019-10-28 13:30:00,37.44,37.44,37.28,37.39,61338.0,36.2895,36.2895,36.1344,36.2411,61338.0
2019-10-28 14:00:00,37.4,37.4,37.18,37.22,37100.0,36.2508,36.2508,36.0375,36.0763,37100.0
2019-10-28 14:30:00,37.23,37.23,37.05,37.16,40602.0,36.086,36.086,35.9115,36.0181,40602.0
2019-10-28 15:00:00,37.16,37.16,37.05,37.12,39432.0,36.0181,36.0181,35.9115,35.9794,39432.0
2019-10-28 15:30:00,37.12,37.12,36.98,36.99,114707.0,35.9794,35.9794,35.8437,35.8534,114707.0
2019-10-29 09:30:00,37.02,37.2,36.8,36.84,33318.0,35.8824,36.0569,35.6692,35.708,33318.0
2019-10-29 10:00:00,36.89,37.45,36.89,37.32,25039.0,35.7564,36.2992,35.7564,36.1732,25039.0
2019-10-29 10:30:00,37.33,37.34,37.12,37.18,17598.0,36.1829,36.1926,35.9794,36.0375,17598.0
2019-10-29 11:00:00,37.19,37.34,37.09,37.31,23751.0,36.0472,36.1926,35.9503,36.1635,23751.0
2019-10-29 11:30:00,37.31,37.37,37.24,37.28,21501.0,36.1635,36.2217,36.0957,36.1344,21501.0
2019-10-29 12:00:00,37.28,37.31,37.23,37.24,17600.0,36.1344,36.1635,36.086,36.0957,17600.0
2019-10-29 12:30:00,37.24,37.27,37.18,37.21,15050.0,36.0957,36.1247,36.0375,36.0666,15050.0
2019-10-29 13:00:00,37.22,37.26,37.12,37.18,22357.0,36.0763,36.1151,35.9794,36.0375,22357.0
2019-10-29 13:30:00,37.18,37.25,37.13,37.15,10866.0,36.0375,36.1054,35.9891,36.0084,10866.0
2019-10-29 14:00:00,37.15,37.38,37.12,37.25,35104.0,36.0084,36.2314,35.9794,36.1054,35104.0
2019-10-29 14:30:00,37.25,37.3,37.15,37.17,31063.0,36.1054,36.1538,36.0084,36.0278,31063.0
2019-10-29 15:00:00,37.15,37.21,37.12,37.14,33172.0,36.0084,36.0666,35.9794,35.9987,33172.0
2019-10-29 15:30:00,37.13,37.2,37.1,37.19,91213.0,35.9891,36.0569,35.96,36.0472,91213.0
2019-10-30 09:30:00,37.13,37.14,36.64,36.77,22752.0,35.9891,35.9987,35.5141,35.6401,22752.0
2019-10-30 10:00:00,36.76,36.76,36.54,36.6,23028.0,35.6304,35.6304,35.4172,35.4753,23028.0
2019-10-30 10:30:00,36.62,36.78,36.45,36.73,24573.0,35.4947,35.6498,35.3299,35.6013,24573.0
2019-10-30 11:00:00,36.72,36.84,36.6,36.67,40075.0,35.5916,35.708,35.4753,35.5432,40075.0
2019-10-30 11:30:00,36.69,36.69,36.52,36.61,24500.0,35.5626,35.5626,35.3978,35.485,24500.0
2019-10-30 12:00:00,36.61,36.66,36.39,36.45,29654.0,35.485,35.5335,35.2718,35.3299,29654.0
2019-10-30 12:30:00,36.44,36.56,36.34,36.56,26823.0,35.3203,35.4366,35.2233,35.4366,26823.0
2019-10-30 13:00:00,36.57,36.6,36.47,36.54,24181.0,35.4463,35.4753,35.3493,35.4172,24181.0
2019-10-30 13:30:00,36.57,36.61,36.49,36.52,15192.0,35.4463,35.485,35.3687,35.3978,15192.0
2019-10-30 14:00:00,36.5,36.51,36.35,36.4,15715.0,35.3784,35.3881,35.233,35.2815,15715.0
2019-10-30 14:30:00,36.39,36.51,36.35,36.48,24072.0,35.2718,35.3881,35.233,35.359,24072.0
2019-10-30 15:00:00,36.48,36.65,36.46,36.62,23655.0,35.359,35.5238,35.3396,35.4947,23655.0
2019-10-30 15:30:00,36.62,36.65,36.55,36.64,80460.0,35.4947,35.5238,35.4269,35.5141,80460.0
2019-10-31 09:30:00,36.63,37.02,36.28,36.29,38687.0,35.5044,35.8824,35.1652,35.1749,38687.0
2019-10-31 10:00:00,36.24,36.27,36.12,36.24,16643.0,35.1264,35.1555,35.0101,35.1264,16643.0
2019-10-31 10:30:00,36.29,36.33,36.2,36.31,19656.0,35.1749,35.2136,35.0876,35.1942,19656.0
2019-10-31 11:00:00,36.31,36.43,36.25,36.34,50326.0,35.1942,35.3106,35.1361,35.2233,50326.0
2019-10-31 11:30:00,36.37,36.5,36.36,36.37,22114.0,35.2524,35.3784,35.2427,35.2524,22114.0
2019-10-31 12:00:00,36.37,36.38,36.23,36.34,18692.0,35.2524,35.2621,35.1167,35.2233,18692.0
2019-10-31 12:30:00,36.33,36.55,36.32,36.55,16405.0,35.2136,35.4269,35.2039,35.4269,16405.0
2019-10-31 13:00:00,36.53,36.61,36.49,36.6,26087.0,35.4075,35.485,35.3687,35.4753,26087.0
2019-10-31 13:30:00,36.58,36.68,36.57,36.57,11960.0,35.456,35.5529,35.4463,35.4463,11960.0
2019-10-31 14:00:00,36.56,36.62,36.31,36.4,46924.0,35.4366,35.4947,35.1942,35.2815,46924.0
2019-10-31 14:30:00,36.4,36.5,36.38,36.45,24751.0,35.2815,35.3784,35.2621,35.3299,24751.0
2019-10-31 15:00:00,36.46,36.6,36.45,36.54,41194.0,35.3396,35.4753,35.3299,35.4172,41194.0
2019-10-31 15:30:00,36.54,36.61,36.52,36.59,139512.0,35.4172,35.485,35.3978,35.4656,139512.0
2019-11-01 09:30:00,36.9,36.9,36.5,36.82,94272.0,35.7661,35.7661,35.3784,35.6886,94272.0
2019-11-01 10:00:00,36.82,37.1,36.81,37.06,77291.0,35.6886,35.96,35.6789,35.9212,77291.0
2019-11-01 10:30:00,37.07,37.17,36.82,36.9,48299.0,35.9309,36.0278,35.6886,35.7661,48299.0
2019-11-01 11:00:00,36.91,36.97,36.87,36.93,24681.0,35.7758,35.834,35.737,35.7952,24681.0
2019-11-01 11:30:00,36.93,37.05,36.9,36.93,25576.0,35.7952,35.9115,35.7661,35.7952,25576.0
2019-11-01 12:00:00,36.93,36.95,36.8,36.95,31346.0,35.7952,35.8146,35.6692,35.8146,31346.0
2019-11-01 12:30:00,36.95,37.0,36.84,37.0,62272.0,35.8146,35.863,35.708,35.863,62272.0
2019-11-01 13:00:00,37.02,37.22,36.99,37.13,27505.0,35.8824,36.0763,35.8534,35.9891,27505.0
2019-11-01 13:30:00,37.15,37.15,36.8,36.83,129550.0,36.0084,36.0084,35.6692,35.6983,129550.0
2019-11-01 14:00:00,36.83,36.89,36.64,36.66,193848.0,35.6983,35.7564,35.5141,35.5335,193848.0
2019-11-01 14:30:00,36.67,36.91,36.67,36.84,39491.0,35.5432,35.7758,35.5432,35.708,39491.0
2019-11-01 15:00:00,36.83,36.85,36.69,36.75,36387.0,35.6983,35.7177,35.5626,35.6207,36387.0
2019-11-01 15:30:00,36.75,36.77,36.62,36.75,121930.0,35.6207,35.6401,35.4947,35.6207,121930.0
2019-11-04 09:30:00,36.95,37.09,36.31,36.76,272095.0,35.8146,35.9503,35.1942,35.6304,272095.0
2019-11-04 10:00:00,36.74,36.83,36.47,36.64,69184.0,35.611,35.6983,35.3493,35.5141,69184.0
2019-11-04 10:30:00,36.63,36.64,36.41,36.47,86368.0,35.5044,35.5141,35.2912,35.3493,86368.0
2019-11-04 11:00:00,36.47,36.58,36.37,36.51,77417.0,35.3493,35.456,35.2524,35.3881,77417.0
2019-11-04 11:30:00,36.51,36.52,36.38,36.51,57855.0,35.3881,35.3978,35.2621,35.3881,57855.0
2019-11-04 12:00:00,36.51,36.84,36.5,36.69,54767.0,35.3881,35.708,35.3784,35.5626,54767.0
2019-11-04 12:30:00,36.7,36.72,36.59,36.65,41699.0,35.5723,35.5916,35.4656,35.5238,41699.0
2019-11-04 13:00:00,36.65,36.73,36.61,36.65,39293.0,35.5238,35.6013,35.485,35.5238,39293.0
2019-11-04 13:30:00,36.65,36.72,36.58,36.68,49347.0,35.5238,35.5916,35.456,35.5529,49347.0
2019-11-04 14:00:00,36.69,36.72,36.57,36.61,54308.0,35.5626,35.5916,35.4463,35.485,54308.0
2019-11-04 14:30:00,36.6,36.61,36.51,36.57,52126.0,35.4753,35.485,35.3881,35.4463,52126.0
2019-11-04 15:00:00,36.58,36.81,36.57,36.72,94493.0,35.456,35.6789,35.4463,35.5916,94493.0
2019-11-04 15:30:00,36.7,36.81,36.61,36.79,350689.0,35.5723,35.6789,35.485,35.6595,350689.0
2019-11-05 09:30:00,36.99,37.83,35.08,35.26,266805.0,35.8534,36.6675,34.002,34.1765,266805.0
2019-11-05 10:00:00,35.32,36.17,35.09,35.76,117994.0,34.2347,35.0585,34.0117,34.6611,117994.0
2019-11-05 10:30:00,35.73,36.21,35.67,36.18,95518.0,34.6321,35.0973,34.5739,35.0682,95518.0
2019-11-05 11:00:00,36.17,36.29,36.02,36.2,44937.0,35.0585,35.1749,34.9132,35.0876,44937.0
2019-11-05 11:30:00,36.2,36.38,36.11,36.18,51261.0,35.0876,35.2621,35.0004,35.0682,51261.0
2019-11-05 12:00:00,36.18,36.22,36.08,36.18,63978.0,35.0682,35.107,34.9713,35.0682,63978.0
2019-11-05 12:30:00,36.18,36.18,35.56,35.84,50761.0,35.0682,35.0682,34.4673,34.7387,50761.0
2019-11-05 13:00:00,35.84,35.85,35.66,35.8,80053.0,34.7387,34.7484,34.5642,34.6999,80053.0
2019-11-05 13:30:00,35.82,36.21,35.77,36.04,143542.0,34.7193,35.0973,34.6708,34.9325,143542.0
2019-11-05 14:00:00,36.04,36.39,36.0,36.27,131506.0,34.9325,35.2718,34.8938,35.1555,131506.0
2019-11-05 14:30:00,36.28,36.44,36.15,36.38,77903.0,35.1652,35.3203,35.0392,35.2621,77903.0
2019-11-05 15:00:00,36.38,36.49,36.31,36.46,86200.0,35.2621,35.3687,35.1942,35.3396,86200.0
2019-11-05 15:30:00,36.47,36.68,36.46,36.66,427119.0,35.3493,35.5529,35.3396,35.5335,427119.0
2019-11-06 09:30:00,36.51,36.68,36.17,36.47,64827.0,35.3881,35.5529,35.0585,35.3493,64827.0
2019-11-06 10:00:00,36.48,36.71,36.42,36.65,61364.0,35.359,35.582,35.3009,35.5238,61364.0
2019-11-06 10:30:00,36.62,36.77,36.59,36.63,74990.0,35.4947,35.6401,35.4656,35.5044,74990.0
2019-11-06 11:00:00,36.63,36.66,36.37,36.42,76151.0,35.5044,35.5335,35.2524,35.3009,76151.0
2019-11-06 11:30:00,36.43,36.55,36.43,36.5,54837.0,35.3106,35.4269,35.3106,35.3784,54837.0
2019-11-06 12:00:00,36.49,36.5,36.38,36.38,53387.0,35.3687,35.3784,35.2621,35.2621,53387.0
2019-11-06 12:30:00,36.38,36.43,36.26,36.27,24999.0,35.2621,35.3106,35.1458,35.1555,24999.0
2019-11-06 13:00:00,36.28,36.44,36.23,36.36,36965.0,35.1652,35.3203,35.1167,35.2427,36965.0
2019-11-06 13:30:00,36.36,36.4,36.25,36.25,45832.0,35.2427,35.2815,35.1361,35.1361,45832.0
2019-11-06 14:00:00,36.26,36.26,35.97,35.99,58258.0,35.1458,35.1458,34.8647,34.8841,58258.0
2019-11-06 14:30:00,36.01,36.09,35.94,36.06,55469.0,34.9035,34.981,34.8356,34.9519,55469.0
2019-11-06 15:00:00,36.06,36.19,36.0,36.1,57836.0,34.9519,35.0779,34.8938,34.9907,57836.0
2019-11-06 15:30:00,36.11,36.31,36.07,36.25,171142.0,35.0004,35.1942,34.9616,35.1361,171142.0
2019-11-07 09:30:00,36.51,36.8,36.32,36.52,70958.0,35.3881,35.6692,35.2039,35.3978,70958.0
2019-11-07 10:00:00,36.52,36.96,36.5,36.57,63072.0,35.3978,35.8243,35.3784,35.4463,63072.0
2019-11-07 10:30:00,36.62,36.85,36.57,36.85,45934.0,35.4947,35.7177,35.4463,35.7177,45934.0
2019-11-07 11:00:00,36.89,36.92,36.69,36.83,31650.0,35.7564,35.7855,35.5626,35.6983,31650.0
2019-11-07 11:30:00,36.85,36.91,36.58,36.64,21379.0,35.7177,35.7758,35.456,35.5141,21379.0
2019-11-07 12:00:00,36.65,36.65,36.36,36.36,37748.0,35.5238,35.5238,35.2427,35.2427,37748.0
2019-11-07 12:30:00,36.37,36.37,36.18,36.22,29030.0,35.2524,35.2524,35.0682,35.107,29030.0
2019-11-07 13:00:00,36.23,36.29,36.14,36.16,28148.0,35.1167,35.1749,35.0295,35.0489,28148.0
2019-11-07 13:30:00,36.15,36.16,36.03,36.05,25706.0,35.0392,35.0489,34.9229,34.9422,25706.0
2019-11-07 14:00:00,36.05,36.08,35.84,35.99,52973.0,34.9422,34.9713,34.7387,34.8841,52973.0
2019-11-07 14:30:00,35.99,36.01,35.91,35.98,25946.0,34.8841,34.9035,34.8065,34.8744,25946.0
2019-11-07 15:00:00,35.98,36.0,35.91,35.94,30423.0,34.8744,34.8938,34.8065,34.8356,30423.0
2019-11-07 15:30:00,35.94,35.98,35.76,35.94,182009.0,34.8356,34.8744,34.6611,34.8356,182009.0
2019-11-08 09:30:00,36.2,36.21,35.39,35.65,73597.0,35.0876,35.0973,34.3025,34.5545,73597.0
2019-11-08 10:00:00,35.65,35.95,35.53,35.85,39607.0,34.5545,34.8453,34.4382,34.7484,39607.0
2019-11-08 10:30:00,35.86,36.13,35.85,36.08,44142.0,34.7581,35.0198,34.7484,34.9713,44142.0
2019-11-08 11:00:00,36.1,36.14,35.96,36.09,37015.0,34.9907,35.0295,34.855,34.981,37015.0
2019-11-08 11:30:00,36.09,36.24,36.07,36.14,27100.0,34.981,35.1264,34.9616,35.0295,27100.0
2019-11-08 12:00:00,36.13,36.18,36.03,36.09,27998.0,35.0198,35.0682,34.9229,34.981,27998.0
2019-11-08 12:30:00,36.07,36.13,36.03,36.1,23678.0,34.9616,35.0198,34.9229,34.9907,23678.0
2019-11-08 13:00:00,36.09,36.13,36.02,36.07,27736.0,34.981,35.0198,34.9132,34.9616,27736.0
2019-11-08 13:30:00,36.07,36.11,35.97,36.02,24442.0,34.9616,35.0004,34.8647,34.9132,24442.0
2019-11-08 14:00:00,36.02,36.3,36.01,36.25,42499.0,34.9132,35.1846,34.9035,35.1361,42499.0
2019-11-08 14:30:00,36.24,36.34,36.14,36.27,44452.0,35.1264,35.2233,35.0295,35.1555,44452.0
2019-11-08 15:00:00,36.28,36.33,36.25,36.29,45660.0,35.1652,35.2136,35.1361,35.1749,45660.0
2019-11-08 15:30:00,36.3,36.33,36.07,36.3,188434.0,35.1846,35.2136,34.9616,35.1846,188434.0
2019-11-11 09:30:00,36.14,36.56,36.04,36.04,40138.0,35.0295,35.4366,34.9325,34.9325,40138.0
2019-11-11 10:00:00,36.07,36.22,35.92,36.12,31246.0,34.9616,35.107,34.8162,35.0101,31246.0
2019-11-11 10:30:00,36.1,36.34,36.08,36.3,36831.0,34.9907,35.2233,34.9713,35.1846,36831.0
2019-11-11 11:00:00,36.3,36.3,36.07,36.11,17390.0,35.1846,35.1846,34.9616,35.0004,17390.0
2019-11-11 11:30:00,36.11,36.12,35.96,36.0,26872.0,35.0004,35.0101,34.855,34.8938,26872.0
2019-11-11 12:00:00,36.0,36.18,36.0,36.09,32488.0,34.8938,35.0682,34.8938,34.981,32488.0
2019-11-11 12:30:00,36.09,36.14,36.02,36.13,20749.0,34.981,35.0295,34.9132,35.0198,20749.0
2019-11-11 13:00:00,36.14,36.17,36.01,36.04,24669.0,35.0295,35.0585,34.9035,34.9325,24669.0
2019-11-11 13:30:00,36.04,36.16,36.03,36.06,17401.0,34.9325,35.0489,34.9229,34.9519,17401.0
2019-11-11 14:00:00,36.06,36.08,36.0,36.05,20476.0,34.9519,34.9713,34.8938,34.9422,20476.0
2019-11-11 14:30:00,36.05,36.11,36.05,36.07,20797.0,34.9422,35.0004,34.9422,34.9616,20797.0
2019-11-11 15:00:00,36.08,36.15,35.93,35.94,34728.0,34.9713,35.0392,34.8259,34.8356,34728.0
2019-11-11 15:30:00,35.94,36.11,35.94,36.05,120944.0,34.8356,35.0004,34.8356,34.9422,120944.0
2019-11-12 09:30:00,35.93,36.02,35.21,35.6,42485.0,34.8259,34.9132,34.128,34.5061,42485.0
2019-11-12 10:00:00,35.58,35.82,35.55,35.79,23435.0,34.4867,34.7193,34.4576,34.6902,23435.0
2019-11-12 10:30:00,35.76,36.08,35.76,35.88,24894.0,34.6611,34.9713,34.6611,34.7775,24894.0
2019-11-12 11:00:00,35.87,36.11,35.85,35.93,30750.0,34.7678,35.0004,34.7484,34.8259,30750.0
2019-11-12 11:30:00,35.9,35.99,35.74,35.79,23179.0,34.7968,34.8841,34.6418,34.6902,23179.0
2019-11-12 12:00:00,35.8,35.94,35.78,35.83,14921.0,34.6999,34.8356,34.6805,34.729,14921.0
2019-11-12 12:30:00,35.83,35.84,35.71,35.76,12465.0,34.729,34.7387,34.6127,34.6611,12465.0
2019-11-12 13:00:00,35.78,35.87,35.73,35.75,13264.0,34.6805,34.7678,34.6321,34.6515,13264.0
2019-11-12 13:30:00,35.73,35.82,35.69,35.79,15907.0,34.6321,34.7193,34.5933,34.6902,15907.0
2019-11-12 14:00:00,35.77,35.78,35.58,35.6,17910.0,34.6708,34.6805,34.4867,34.5061,17910.0
2019-11-12 14:30:00,35.59,35.69,35.56,35.66,16339.0,34.4964,34.5933,34.4673,34.5642,16339.0
2019-11-12 15:00:00,35.65,35.65,35.51,35.52,39313.0,34.5545,34.5545,34.4188,34.4285,39313.0
2019-11-12 15:30:00,35.52,35.59,35.46,35.47,104953.0,34.4285,34.4964,34.3704,34.3801,104953.0
2019-11-13 09:30:00,35.26,35.41,34.85,35.11,78095.0,34.1765,34.3219,33.7791,34.0311,78095.0
2019-11-13 10:00:00,35.11,35.16,34.77,34.77,18989.0,34.0311,34.0796,33.7016,33.7016,18989.0
2019-11-13 10:30:00,34.75,34.93,34.53,34.55,64143.0,33.6822,33.8567,33.4689,33.4883,64143.0
2019-11-13 11:00:00,34.55,34.71,34.47,34.5,86115.0,33.4883,33.6434,33.4108,33.4399,86115.0
2019-11-13 11:30:00,34.5,34.56,34.33,34.34,120356.0,33.4399,33.498,33.2751,33.2848,120356.0
2019-11-13 12:00:00,34.35,34.35,34.04,34.25,88419.0,33.2945,33.2945,32.994,33.1975,88419.0
2019-11-13 12:30:00,34.25,34.45,34.2,34.21,186339.0,33.1975,33.3914,33.1491,33.1588,186339.0
2019-11-13 13:00:00,34.19,34.49,34.19,34.35,53275.0,33.1394,33.4302,33.1394,33.2945,53275.0
2019-11-13 13:30:00,34.38,34.68,34.34,34.42,158409.0,33.3236,33.6143,33.2848,33.3623,158409.0
2019-11-13 14:00:00,34.43,34.62,34.4,34.58,51448.0,33.372,33.5562,33.3429,33.5174,51448.0
2019-11-13 14:30:00,34.6,34.7,34.53,34.57,66258.0,33.5368,33.6337,33.4689,33.5077,66258.0
2019-11-13 15:00:00,34.56,34.8,34.56,34.76,141882.0,33.498,33.7306,33.498,33.6919,141882.0
2019-11-13 15:30:00,34.74,34.78,34.62,34.63,305745.0,33.6725,33.7113,33.5562,33.5659,305745.0
2019-11-14 09:30:00,34.47,34.91,34.4,34.7,26588.0,33.4108,33.8373,33.3429,33.6337,26588.0
2019-11-14 10:00:00,34.7,34.84,34.68,34.77,25829.0,33.6337,33.7694,33.6143,33.7016,25829.0
2019-11-14 10:30:00,34.76,34.84,34.69,34.79,75338.0,33.6919,33.7694,33.624,33.721,75338.0
2019-11-14 11:00:00,34.78,34.8,34.62,34.62,23160.0,33.7113,33.7306,33.5562,33.5562,23160.0
2019-11-14 11:30:00,34.63,34.66,34.47,34.52,39033.0,33.5659,33.5949,33.4108,33.4593,39033.0
2019-11-14 12:00:00,34.53,34.65,34.53,34.64,17125.0,33.4689,33.5853,33.4689,33.5756,17125.0
2019-11-14 12:30:00,34.62,34.69,34.49,34.53,27064.0,33.5562,33.624,33.4302,33.4689,27064.0
2019-11-14 13:00:00,34.53,34.56,34.45,34.52,34692.0,33.4689,33.498,33.3914,33.4593,34692.0
2019-11-14 13:30:00,34.5,34.55,34.36,34.4,27933.0,33.4399,33.4883,33.3042,33.3429,27933.0
2019-11-14 14:00:00,34.39,34.45,34.36,34.42,32422.0,33.3332,33.3914,33.3042,33.3623,32422.0
2019-11-14 14:30:00,34.4,34.41,34.32,34.33,32825.0,33.3429,33.3526,33.2654,33.2751,32825.0
2019-11-14 15:00:00,34.34,34.35,34.22,34.28,63270.0,33.2848,33.2945,33.1685,33.2266,63270.0
2019-11-14 15:30:00,34.28,34.35,34.23,34.29,195601.0,33.2266,33.2945,33.1782,33.2363,195601.0
2019-11-15 09:30:00,34.37,34.39,34.03,34.08,16046.0,33.3139,33.3332,32.9843,33.0328,16046.0
2019-11-15 10:00:00,34.03,34.07,33.86,33.97,63217.0,32.9843,33.0231,32.8195,32.9262,63217.0
2019-11-15 10:30:00,33.95,34.13,33.88,34.05,166028.0,32.9068,33.0812,32.8389,33.0037,166028.0
2019-11-15 11:00:00,34.06,34.13,33.99,34.02,165168.0,33.0134,33.0812,32.9455,32.9746,165168.0
2019-11-15 11:30:00,34.02,34.29,33.98,34.26,283540.0,32.9746,33.2363,32.9358,33.2072,283540.0
2019-11-15 12:00:00,34.24,34.3,34.17,34.17,37965.0,33.1879,33.246,33.12,33.12,37965.0
2019-11-15 12:30:00,34.17,34.22,34.1,34.19,21031.0,33.12,33.1685,33.0522,33.1394,21031.0
2019-11-15 13:00:00,34.18,34.18,34.04,34.05,25885.0,33.1297,33.1297,32.994,33.0037,25885.0
2019-11-15 13:30:00,34.06,34.21,34.04,34.12,67139.0,33.0134,33.1588,32.994,33.0715,67139.0
2019-11-15 14:00:00,34.13,34.29,34.11,34.2,21635.0,33.0812,33.2363,33.0619,33.1491,21635.0
2019-11-15 14:30:00,34.21,34.32,34.18,34.26,23461.0,33.1588,33.2654,33.1297,33.2072,23461.0
2019-11-15 15:00:00,34.26,34.39,34.16,34.29,93095.0,33.2072,33.3332,33.1103,33.2363,93095.0
2019-11-15 15:30:00,34.29,34.29,34.08,34.13,209156.0,33.2363,33.2363,33.0328,33.0812,209156.0
2019-11-18 09:30:00,34.08,34.2,33.82,33.82,25003.0,33.0328,33.1491,32.7808,32.7808,25003.0
2019-11-18 10:00:00,33.82,33.96,33.7,33.77,38851.0,32.7808,32.9165,32.6644,32.7323,38851.0
2019-11-18 10:30:00,33.75,34.14,33.72,34.14,40936.0,32.7129,33.0909,32.6838,33.0909,40936.0
2019-11-18 11:00:00,34.13,34.13,33.92,34.11,52922.0,33.0812,33.0812,32.8777,33.0619,52922.0
2019-11-18 11:30:00,34.11,34.17,34.06,34.14,64095.0,33.0619,33.12,33.0134,33.0909,64095.0
2019-11-18 12:00:00,34.15,34.35,34.15,34.26,34891.0,33.1006,33.2945,33.1006,33.2072,34891.0
2019-11-18 12:30:00,34.26,34.27,34.16,34.21,20854.0,33.2072,33.2169,33.1103,33.1588,20854.0
2019-11-18 13:00:00,34.2,34.21,34.12,34.14,22914.0,33.1491,33.1588,33.0715,33.0909,22914.0
2019-11-18 13:30:00,34.13,34.15,34.06,34.07,20853.0,33.0812,33.1006,33.0134,33.0231,20853.0
2019-11-18 14:00:00,34.07,34.1,34.0,34.02,29405.0,33.0231,33.0522,32.9552,32.9746,29405.0
2019-11-18 14:30:00,34.03,34.05,33.95,34.0,27409.0,32.9843,33.0037,32.9068,32.9552,27409.0
2019-11-18 15:00:00,34.0,34.0,33.84,33.88,40260.0,32.9552,32.9552,32.8001,32.8389,40260.0
2019-11-18 15:30:00,33.88,34.25,33.78,34.14,317096.0,32.8389,33.1975,32.742,33.0909,317096.0
2019-11-19 09:30:00,34.28,34.58,34.16,34.4,69143.0,33.2266,33.5174,33.1103,33.3429,69143.0
2019-11-19 10:00:00,34.38,34.65,34.33,34.4,45161.0,33.3236,33.5853,33.2751,33.3429,45161.0
2019-11-19 10:30:00,34.36,34.46,34.27,34.39,43731.0,33.3042,33.4011,33.2169,33.3332,43731.0
2019-11-19 11:00:00,34.39,34.5,34.22,34.43,145479.0,33.3332,33.4399,33.1685,33.372,145479.0
2019-11-19 11:30:00,34.41,34.53,34.37,34.44,47781.0,33.3526,33.4689,33.3139,33.3817,47781.0
2019-11-19 12:00:00,34.44,34.56,34.41,34.51,15997.0,33.3817,33.498,33.3526,33.4496,15997.0
2019-11-19 12:30:00,34.52,34.62,34.52,34.62,19811.0,33.4593,33.5562,33.4593,33.5562,19811.0
2019-11-19 13:00:00,34.61,34.64,34.46,34.64,26421.0,33.5465,33.5756,33.4011,33.5756,26421.0
2019-11-19 13:30:00,34.64,34.69,34.54,34.66,46434.0,33.5756,33.624,33.4786,33.5949,46434.0
2019-11-19 14:00:00,34.66,34.69,34.54,34.67,48467.0,33.5949,33.624,33.4786,33.6046,48467.0
2019-11-19 14:30:00,34.66,34.67,34.45,34.53,33647.0,33.5949,33.6046,33.3914,33.4689,33647.0
2019-11-19 15:00:00,34.53,34.53,34.3,34.31,35138.0,33.4689,33.4689,33.246,33.2557,35138.0
2019-11-19 15:30:00,34.32,34.47,34.31,34.32,131038.0,33.2654,33.4108,33.2557,33.2654,131038.0
2019-11-20 09:30:00,34.23,34.23,33.9,34.04,30793.0,33.1782,33.1782,32.8583,32.994,30793.0
2019-11-20 10:00:00,34.0,34.07,33.91,33.95,41150.0,32.9552,33.0231,32.868,32.9068,41150.0
2019-11-20 10:30:00,33.95,34.22,33.94,34.14,43023.0,32.9068,33.1685,32.8971,33.0909,43023.0
2019-11-20 11:00:00,34.15,34.27,34.06,34.16,30446.0,33.1006,33.2169,33.0134,33.1103,30446.0
2019-11-20 11:30:00,34.14,34.18,34.08,34.14,23331.0,33.0909,33.1297,33.0328,33.0909,23331.0
2019-11-20 12:00:00,34.14,34.14,33.99,34.06,20843.0,33.0909,33.0909,32.9455,33.0134,20843.0
2019-11-20 12:30:00,34.05,34.07,33.86,33.92,38714.0,33.0037,33.0231,32.8195,32.8777,38714.0
2019-11-20 13:00:00,33.91,33.91,33.78,33.85,27414.0,32.868,32.868,32.742,32.8098,27414.0
2019-11-20 13:30:00,33.84,33.91,33.8,33.82,28426.0,32.8001,32.868,32.7614,32.7808,28426.0
2019-11-20 14:00:00,33.81,33.81,33.63,33.75,44239.0,32.7711,32.7711,32.5966,32.7129,44239.0
2019-11-20 14:30:00,33.77,33.81,33.73,33.77,39282.0,32.7323,32.7711,32.6935,32.7323,39282.0
2019-11-20 15:00:00,33.77,33.88,33.72,33.77,46545.0,32.7323,32.8389,32.6838,32.7323,46545.0
2019-11-20 15:30:00,33.76,33.95,33.76,33.89,189714.0,32.7226,32.9068,32.7226,32.8486,189714.0
2019-11-21 09:30:00,33.94,34.22,33.74,33.83,71291.0,32.8971,33.1685,32.7032,32.7905,71291.0
2019-11-21 10:00:00,33.84,33.84,33.41,33.48,32628.0,32.8001,32.8001,32.3834,32.4512,32628.0
2019-11-21 10:30:00,33.46,33.59,33.41,33.47,36535.0,32.4318,32.5578,32.3834,32.4415,36535.0
2019-11-21 11:00:00,33.46,33.56,33.35,33.51,102271.0,32.4318,32.5288,32.3252,32.4803,102271.0
2019-11-21 11:30:00,33.5,33.62,33.37,33.5,103025.0,32.4706,32.5869,32.3446,32.4706,103025.0
2019-11-21 12:00:00,33.52,33.62,33.46,33.46,18893.0,32.49,32.5869,32.4318,32.4318,18893.0
2019-11-21 12:30:00,33.41,33.56,33.4,33.52,54508.0,32.3834,32.5288,32.3737,32.49,54508.0
2019-11-21 13:00:00,33.54,33.55,33.49,33.52,48268.0,32.5094,32.5191,32.4609,32.49,48268.0
2019-11-21 13:30:00,33.52,33.54,33.35,33.41,82443.0,32.49,32.5094,32.3252,32.3834,82443.0
2019-11-21 14:00:00,33.41,33.66,33.36,33.59,112012.0,32.3834,32.6257,32.3349,32.5578,112012.0
2019-11-21 14:30:00,33.59,33.67,33.54,33.59,55741.0,32.5578,32.6354,32.5094,32.5578,55741.0
2019-11-21 15:00:00,33.59,33.59,33.43,33.43,243562.0,32.5578,32.5578,32.4027,32.4027,243562.0
2019-11-21 15:30:00,33.43,33.48,33.31,33.37,215869.0,32.4027,32.4512,32.2864,32.3446,215869.0
2019-11-22 09:30:00,32.48,32.96,31.52,32.68,424653.0,31.4819,31.9472,30.5514,31.6758,424653.0
2019-11-22 10:00:00,32.63,33.05,32.57,33.02,107380.0,31.6273,32.0344,31.5692,32.0053,107380.0
2019-11-22 10:30:00,33.02,33.03,32.65,32.89,156897.0,32.0053,32.015,31.6467,31.8793,156897.0
2019-11-22 11:00:00,32.92,33.03,32.8,33.0,168825.0,31.9084,32.015,31.7921,31.986,168825.0
2019-11-22 11:30:00,33.01,33.08,32.8,32.82,73435.0,31.9957,32.0635,31.7921,31.8115,73435.0
2019-11-22 12:00:00,32.82,33.01,32.8,32.98,111368.0,31.8115,31.9957,31.7921,31.9666,111368.0
2019-11-22 12:30:00,32.97,32.97,32.8,32.92,57063.0,31.9569,31.9569,31.7921,31.9084,57063.0
2019-11-22 13:00:00,32.93,33.04,32.86,32.97,42847.0,31.9181,32.0247,31.8503,31.9569,42847.0
2019-11-22 13:30:00,32.98,33.06,32.87,33.04,39139.0,31.9666,32.0441,31.86,32.0247,39139.0
2019-11-22 14:00:00,33.02,33.15,32.97,33.0,53190.0,32.0053,32.1313,31.9569,31.986,53190.0
2019-11-22 14:30:00,32.99,33.12,32.99,33.08,56321.0,31.9763,32.1023,31.9763,32.0635,56321.0
2019-11-22 15:00:00,33.07,33.1,33.0,33.08,47841.0,32.0538,32.0829,31.986,32.0635,47841.0
2019-11-22 15:30:00,33.08,33.12,33.02,33.06,205040.0,32.0635,32.1023,32.0053,32.0441,205040.0
2019-11-25 09:30:00,33.34,33.55,33.22,33.47,218579.0,32.3155,32.5191,32.1992,32.4415,218579.0
2019-11-25 10:00:00,33.5,33.73,33.41,33.52,276723.0,32.4706,32.6935,32.3834,32.49,276723.0
2019-11-25 10:30:00,33.52,33.6,33.18,33.26,257700.0,32.49,32.5675,32.1604,32.238,257700.0
2019-11-25 11:00:00,33.26,33.32,33.15,33.23,82176.0,32.238,32.2961,32.1313,32.2089,82176.0
2019-11-25 11:30:00,33.22,33.25,33.13,33.18,47397.0,32.1992,32.2283,32.112,32.1604,47397.0
2019-11-25 12:00:00,33.19,33.28,33.17,33.19,30157.0,32.1701,32.2574,32.1507,32.1701,30157.0
2019-11-25 12:30:00,33.19,33.25,33.13,33.23,33559.0,32.1701,32.2283,32.112,32.2089,33559.0
2019-11-25 13:00:00,33.24,33.31,33.21,33.23,29342.0,32.2186,32.2864,32.1895,32.2089,29342.0
2019-11-25 13:30:00,33.23,33.31,33.21,33.31,35537.0,32.2089,32.2864,32.1895,32.2864,35537.0
2019-11-25 14:00:00,33.3,33.32,33.19,33.19,38589.0,32.2767,32.2961,32.1701,32.1701,38589.0
2019-11-25 14:30:00,33.2,33.29,33.18,33.26,35408.0,32.1798,32.267,32.1604,32.238,35408.0
2019-11-25 15:00:00,33.25,33.28,33.2,33.25,62843.0,32.2283,32.2574,32.1798,32.2283,62843.0
2019-11-25 15:30:00,33.26,33.36,33.2,33.24,179856.0,32.238,32.3349,32.1798,32.2186,179856.0
2019-11-26 09:30:00,33.23,33.48,33.17,33.25,119533.0,32.2089,32.4512,32.1507,32.2283,119533.0
2019-11-26 10:00:00,33.27,33.39,33.22,33.3,71403.0,32.2477,32.364,32.1992,32.2767,71403.0
2019-11-26 10:30:00,33.3,33.48,33.25,33.48,83582.0,32.2767,32.4512,32.2283,32.4512,83582.0
2019-11-26 11:00:00,33.46,33.47,33.23,33.37,72721.0,32.4318,32.4415,32.2089,32.3446,72721.0
2019-11-26 11:30:00,33.36,33.37,33.27,33.3,81777.0,32.3349,32.3446,32.2477,32.2767,81777.0
2019-11-26 12:00:00,33.31,33.33,33.28,33.31,23696.0,32.2864,32.3058,32.2574,32.2864,23696.0
2019-11-26 12:30:00,33.31,33.37,33.3,33.35,22023.0,32.2864,32.3446,32.2767,32.3252,22023.0
2019-11-26 13:00:00,33.36,33.36,33.26,33.31,50569.0,32.3349,32.3349,32.238,32.2864,50569.0
2019-11-26 13:30:00,33.31,33.35,33.25,33.32,73244.0,32.2864,32.3252,32.2283,32.2961,73244.0
2019-11-26 14:00:00,33.31,33.31,33.21,33.25,59830.0,32.2864,32.2864,32.1895,32.2283,59830.0
2019-11-26 14:30:00,33.25,33.33,33.23,33.31,48568.0,32.2283,32.3058,32.2089,32.2864,48568.0
2019-11-26 15:00:00,33.31,33.32,33.2,33.2,80716.0,32.2864,32.2961,32.1798,32.1798,80716.0
2019-11-26 15:30:00,33.2,33.31,33.09,33.12,354440.0,32.1798,32.2864,32.0732,32.1023,354440.0
2019-11-27 09:30:00,33.12,33.55,33.05,33.37,67862.0,32.1023,32.5191,32.0344,32.3446,67862.0
2019-11-27 10:00:00,33.41,33.46,33.23,33.46,155388.0,32.3834,32.4318,32.2089,32.4318,155388.0
2019-11-27 10:30:00,33.45,33.74,33.45,33.7,41082.0,32.4221,32.7032,32.4221,32.6644,41082.0
2019-11-27 11:00:00,33.72,33.86,33.7,33.76,99679.0,32.6838,32.8195,32.6644,32.7226,99679.0
2019-11-27 11:30:00,33.77,33.87,33.73,33.8,37998.0,32.7323,32.8292,32.6935,32.7614,37998.0
2019-11-27 12:00:00,33.79,33.9,33.74,33.85,107733.0,32.7517,32.8583,32.7032,32.8098,107733.0
2019-11-27 12:30:00,33.85,34.03,33.84,34.0,46960.0,32.8098,32.9843,32.8001,32.9552,46960.0
2019-11-27 13:00:00,34.0,34.12,33.87,34.07,32854.0,32.9552,33.0715,32.8292,33.0231,32854.0
2019-11-27 13:30:00,34.07,34.13,34.02,34.11,36480.0,33.0231,33.0812,32.9746,33.0619,36480.0
2019-11-27 14:00:00,34.1,34.11,33.94,34.0,53870.0,33.0522,33.0619,32.8971,32.9552,53870.0
2019-11-27 14:30:00,34.0,34.04,33.92,34.01,53132.0,32.9552,32.994,32.8777,32.9649,53132.0
2019-11-27 15:00:00,34.0,34.04,33.92,33.98,81591.0,32.9552,32.994,32.8777,32.9358,81591.0
2019-11-27 15:30:00,33.98,34.02,33.93,33.97,230341.0,32.9358,32.9746,32.8874,32.9262,230341.0
2019-11-29 09:30:00,33.81,34.21,33.81,34.1,72078.0,32.7711,33.1588,32.7711,33.0522,72078.0
2019-11-29 10:00:00,34.14,34.24,34.0,34.02,20000.0,33.0909,33.1879,32.9552,32.9746,20000.0
2019-11-29 10:30:00,34.04,34.09,33.92,33.94,44616.0,32.994,33.0425,32.8777,32.8971,44616.0
2019-11-29 11:00:00,33.94,34.05,33.91,34.02,82870.0,32.8971,33.0037,32.868,32.9746,82870.0
2019-11-29 11:30:00,34.01,34.06,33.97,34.01,53086.0,32.9649,33.0134,32.9262,32.9649,53086.0
2019-11-29 12:00:00,34.01,34.04,33.76,33.92,167874.0,32.9649,32.994,32.7226,32.8777,167874.0
2019-11-29 12:30:00,33.91,34.02,33.81,33.88,186645.0,32.868,32.9746,32.7711,32.8389,186645.0
2019-12-02 09:30:00,33.97,34.1,33.8,34.01,45651.0,32.9262,33.0522,32.7614,32.9649,45651.0
2019-12-02 10:00:00,33.98,34.13,33.84,33.88,89112.0,32.9358,33.0812,32.8001,32.8389,89112.0
2019-12-02 10:30:00,33.89,34.0,33.79,34.0,109536.0,32.8486,32.9552,32.7517,32.9552,109536.0
2019-12-02 11:00:00,34.01,34.19,33.96,34.19,48006.0,32.9649,33.1394,32.9165,33.1394,48006.0
2019-12-02 11:30:00,34.16,34.31,34.12,34.28,33544.0,33.1103,33.2557,33.0715,33.2266,33544.0
2019-12-02 12:00:00,34.28,34.3,34.13,34.15,70802.0,33.2266,33.246,33.0812,33.1006,70802.0
2019-12-02 12:30:00,34.15,34.21,34.13,34.19,42128.0,33.1006,33.1588,33.0812,33.1394,42128.0
2019-12-02 13:00:00,34.2,34.38,34.2,34.28,70375.0,33.1491,33.3236,33.1491,33.2266,70375.0
2019-12-02 13:30:00,34.26,34.27,34.19,34.22,28344.0,33.2072,33.2169,33.1394,33.1685,28344.0
2019-12-02 14:00:00,34.21,34.37,34.2,34.37,50566.0,33.1588,33.3139,33.1491,33.3139,50566.0
2019-12-02 14:30:00,34.36,34.39,34.3,34.38,51070.0,33.3042,33.3332,33.246,33.3236,51070.0
2019-12-02 15:00:00,34.38,34.38,34.25,34.29,59905.0,33.3236,33.3236,33.1975,33.2363,59905.0
2019-12-02 15:30:00,34.29,34.39,34.29,34.31,333481.0,33.2363,33.3332,33.2363,33.2557,333481.0
2019-12-03 09:30:00,33.71,33.84,33.48,33.76,110071.0,33.0008,33.1281,32.7756,33.0497,110071.0
2019-12-03 10:00:00,33.77,33.88,33.61,33.73,73355.0,33.0595,33.1672,32.9029,33.0204,73355.0
2019-12-03 10:30:00,33.71,33.79,33.63,33.78,81999.0,33.0008,33.0791,32.9225,33.0693,81999.0
2019-12-03 11:00:00,33.77,33.87,33.71,33.87,61592.0,33.0595,33.1574,33.0008,33.1574,61592.0
2019-12-03 11:30:00,33.87,33.93,33.86,33.9,62285.0,33.1574,33.2162,33.1476,33.1868,62285.0
2019-12-03 12:00:00,33.91,33.92,33.83,33.87,48624.0,33.1966,33.2064,33.1183,33.1574,48624.0
2019-12-03 12:30:00,33.87,34.03,33.84,33.87,233806.0,33.1574,33.3141,33.1281,33.1574,233806.0
2019-12-03 13:00:00,33.86,33.95,33.83,33.87,55714.0,33.1476,33.2357,33.1183,33.1574,55714.0
2019-12-03 13:30:00,33.87,33.96,33.85,33.87,40742.0,33.1574,33.2455,33.1378,33.1574,40742.0
2019-12-03 14:00:00,33.86,33.92,33.85,33.89,49441.0,33.1476,33.2064,33.1378,33.177,49441.0
2019-12-03 14:30:00,33.89,34.01,33.87,34.0,60980.0,33.177,33.2945,33.1574,33.2847,60980.0
2019-12-03 15:00:00,34.0,34.03,33.94,33.95,67459.0,33.2847,33.3141,33.2259,33.2357,67459.0
2019-12-03 15:30:00,33.94,34.14,33.9,34.02,246158.0,33.2259,33.4217,33.1868,33.3043,246158.0
2019-12-04 09:30:00,34.11,34.42,34.01,34.3,62090.0,33.3924,33.6958,33.2945,33.5784,62090.0
2019-12-04 10:00:00,34.27,34.5,34.24,34.36,51492.0,33.549,33.7742,33.5196,33.6371,51492.0
2019-12-04 10:30:00,34.36,34.41,34.2,34.27,64328.0,33.6371,33.6861,33.4805,33.549,64328.0
2019-12-04 11:00:00,34.27,34.35,34.22,34.24,44568.0,33.549,33.6273,33.5001,33.5196,44568.0
2019-12-04 11:30:00,34.25,34.34,34.23,34.28,93727.0,33.5294,33.6175,33.5098,33.5588,93727.0
2019-12-04 12:00:00,34.27,34.34,34.17,34.23,125624.0,33.549,33.6175,33.4511,33.5098,125624.0
2019-12-04 12:30:00,34.23,34.24,34.2,34.21,24347.0,33.5098,33.5196,33.4805,33.4903,24347.0
2019-12-04 13:00:00,34.2,34.26,34.18,34.2,39678.0,33.4805,33.5392,33.4609,33.4805,39678.0
2019-12-04 13:30:00,34.2,34.21,34.04,34.15,46001.0,33.4805,33.4903,33.3238,33.4315,46001.0
2019-12-04 14:00:00,34.15,34.15,33.99,34.0,80593.0,33.4315,33.4315,33.2749,33.2847,80593.0
2019-12-04 14:30:00,34.0,34.05,33.96,34.02,46172.0,33.2847,33.3336,33.2455,33.3043,46172.0
2019-12-04 15:00:00,34.02,34.04,33.98,34.01,57903.0,33.3043,33.3238,33.2651,33.2945,57903.0
2019-12-04 15:30:00,34.01,34.02,33.85,33.88,254427.0,33.2945,33.3043,33.1378,33.1672,254427.0
2019-12-05 09:30:00,33.87,34.06,33.85,33.9,37080.0,33.1574,33.3434,33.1378,33.1868,37080.0
2019-12-05 10:00:00,33.92,34.11,33.84,34.08,48825.0,33.2064,33.3924,33.1281,33.363,48825.0
2019-12-05 10:30:00,34.09,34.14,33.88,33.9,71441.0,33.3728,33.4217,33.1672,33.1868,71441.0
2019-12-05 11:00:00,33.9,33.97,33.87,33.89,31840.0,33.1868,33.2553,33.1574,33.177,31840.0
2019-12-05 11:30:00,33.9,33.97,33.89,33.92,41393.0,33.1868,33.2553,33.177,33.2064,41393.0
2019-12-05 12:00:00,33.94,34.09,33.93,34.04,21141.0,33.2259,33.3728,33.2162,33.3238,21141.0
2019-12-05 12:30:00,34.03,34.06,33.95,34.01,32221.0,33.3141,33.3434,33.2357,33.2945,32221.0
2019-12-05 13:00:00,34.02,34.02,33.89,33.9,33772.0,33.3043,33.3043,33.177,33.1868,33772.0
2019-12-05 13:30:00,33.91,33.99,33.9,33.93,30369.0,33.1966,33.2749,33.1868,33.2162,30369.0
2019-12-05 14:00:00,33.93,34.12,33.93,34.09,25127.0,33.2162,33.4022,33.2162,33.3728,25127.0
2019-12-05 14:30:00,34.1,34.18,34.06,34.13,34554.0,33.3826,33.4609,33.3434,33.412,34554.0
2019-12-05 15:00:00,34.13,34.27,34.12,34.21,50528.0,33.412,33.549,33.4022,33.4903,50528.0
2019-12-05 15:30:00,34.23,34.35,34.18,34.21,329100.0,33.5098,33.6273,33.4609,33.4903,329100.0
2019-12-06 09:30:00,34.29,34.62,34.29,34.5,39660.0,33.5686,33.8916,33.5686,33.7742,39660.0
2019-12-06 10:00:00,34.51,34.59,34.37,34.39,66088.0,33.784,33.8623,33.6469,33.6665,66088.0
2019-12-06 10:30:00,34.4,34.4,34.21,34.27,42090.0,33.6763,33.6763,33.4903,33.549,42090.0
2019-12-06 11:00:00,34.27,34.39,34.21,34.25,58666.0,33.549,33.6665,33.4903,33.5294,58666.0
2019-12-06 11:30:00,34.24,34.38,34.24,34.33,40962.0,33.5196,33.6567,33.5196,33.6077,40962.0
2019-12-06 12:00:00,34.32,34.34,34.26,34.27,31991.0,33.598,33.6175,33.5392,33.549,31991.0
2019-12-06 12:30:00,34.27,34.29,34.18,34.21,36307.0,33.549,33.5686,33.4609,33.4903,36307.0
2019-12-06 13:00:00,34.2,34.29,34.2,34.26,34722.0,33.4805,33.5686,33.4805,33.5392,34722.0
2019-12-06 13:30:00,34.26,34.26,34.17,34.19,36276.0,33.5392,33.5392,33.4511,33.4707,36276.0
2019-12-06 14:00:00,34.19,34.23,34.15,34.16,39148.0,33.4707,33.5098,33.4315,33.4413,39148.0
2019-12-06 14:30:00,34.16,34.19,34.1,34.18,37377.0,33.4413,33.4707,33.3826,33.4609,37377.0
2019-12-06 15:00:00,34.18,34.27,34.17,34.25,53424.0,33.4609,33.549,33.4511,33.5294,53424.0
2019-12-06 15:30:00,34.25,34.28,34.2,34.24,242773.0,33.5294,33.5588,33.4805,33.5196,242773.0
2019-12-09 09:30:00,34.17,34.3,34.05,34.11,63922.0,33.4511,33.5784,33.3336,33.3924,63922.0
2019-12-09 10:00:00,34.11,34.19,34.01,34.08,38081.0,33.3924,33.4707,33.2945,33.363,38081.0
2019-12-09 10:30:00,34.08,34.18,34.03,34.04,24807.0,33.363,33.4609,33.3141,33.3238,24807.0
2019-12-09 11:00:00,34.03,34.09,33.97,34.04,55144.0,33.3141,33.3728,33.2553,33.3238,55144.0
2019-12-09 11:30:00,34.05,34.11,34.03,34.11,19351.0,33.3336,33.3924,33.3141,33.3924,19351.0
2019-12-09 12:00:00,34.12,34.23,34.11,34.18,28844.0,33.4022,33.5098,33.3924,33.4609,28844.0
2019-12-09 12:30:00,34.18,34.33,34.18,34.31,49345.0,33.4609,33.6077,33.4609,33.5882,49345.0
2019-12-09 13:00:00,34.31,34.36,34.26,34.27,36861.0,33.5882,33.6371,33.5392,33.549,36861.0
2019-12-09 13:30:00,34.28,34.35,34.25,34.33,58124.0,33.5588,33.6273,33.5294,33.6077,58124.0
2019-12-09 14:00:00,34.34,34.36,34.25,34.33,65409.0,33.6175,33.6371,33.5294,33.6077,65409.0
2019-12-09 14:30:00,34.33,34.37,34.29,34.37,26426.0,33.6077,33.6469,33.5686,33.6469,26426.0
2019-12-09 15:00:00,34.37,34.41,34.3,34.31,48678.0,33.6469,33.6861,33.5784,33.5882,48678.0
2019-12-09 15:30:00,34.3,34.4,34.29,34.33,183364.0,33.5784,33.6763,33.5686,33.6077,183364.0
2019-12-10 09:30:00,34.29,34.34,33.98,34.3,74338.0,33.5686,33.6175,33.2651,33.5784,74338.0
2019-12-10 10:00:00,34.28,34.52,34.21,34.45,29222.0,33.5588,33.7937,33.4903,33.7252,29222.0
2019-12-10 10:30:00,34.46,34.6,34.4,34.59,59582.0,33.735,33.8721,33.6763,33.8623,59582.0
2019-12-10 11:00:00,34.6,34.62,34.35,34.37,69779.0,33.8721,33.8916,33.6273,33.6469,69779.0
2019-12-10 11:30:00,34.38,34.44,34.29,34.29,25032.0,33.6567,33.7154,33.5686,33.5686,25032.0
2019-12-10 12:00:00,34.31,34.32,34.21,34.22,22947.0,33.5882,33.598,33.4903,33.5001,22947.0
2019-12-10 12:30:00,34.22,34.26,34.16,34.26,19248.0,33.5001,33.5392,33.4413,33.5392,19248.0
2019-12-10 13:00:00,34.26,34.26,34.14,34.15,20199.0,33.5392,33.5392,33.4217,33.4315,20199.0
2019-12-10 13:30:00,34.16,34.18,33.96,34.03,32691.0,33.4413,33.4609,33.2455,33.3141,32691.0
2019-12-10 14:00:00,34.03,34.07,34.0,34.02,19977.0,33.3141,33.3532,33.2847,33.3043,19977.0
2019-12-10 14:30:00,34.05,34.12,34.04,34.08,26288.0,33.3336,33.4022,33.3238,33.363,26288.0
2019-12-10 15:00:00,34.08,34.08,33.99,34.03,32290.0,33.363,33.363,33.2749,33.3141,32290.0
2019-12-10 15:30:00,34.02,34.17,33.99,34.13,135540.0,33.3043,33.4511,33.2749,33.412,135540.0
2019-12-11 09:30:00,34.2,34.43,34.05,34.33,13468.0,33.4805,33.7056,33.3336,33.6077,13468.0
2019-12-11 10:00:00,34.34,34.35,34.09,34.09,37008.0,33.6175,33.6273,33.3728,33.3728,37008.0
2019-12-11 10:30:00,34.09,34.1,33.88,33.93,32482.0,33.3728,33.3826,33.1672,33.2162,32482.0
2019-12-11 11:00:00,33.93,33.99,33.86,33.89,35919.0,33.2162,33.2749,33.1476,33.177,35919.0
2019-12-11 11:30:00,33.88,33.93,33.86,33.91,33221.0,33.1672,33.2162,33.1476,33.1966,33221.0
2019-12-11 12:00:00,33.92,33.99,33.91,33.96,15724.0,33.2064,33.2749,33.1966,33.2455,15724.0
2019-12-11 12:30:00,33.96,33.97,33.91,33.91,26490.0,33.2455,33.2553,33.1966,33.1966,26490.0
2019-12-11 13:00:00,33.91,33.91,33.82,33.9,18549.0,33.1966,33.1966,33.1085,33.1868,18549.0
2019-12-11 13:30:00,33.9,33.91,33.84,33.85,15744.0,33.1868,33.1966,33.1281,33.1378,15744.0
2019-12-11 14:00:00,33.84,33.94,33.84,33.93,23194.0,33.1281,33.2259,33.1281,33.2162,23194.0
2019-12-11 14:30:00,33.93,34.08,33.9,34.07,31446.0,33.2162,33.363,33.1868,33.3532,31446.0
2019-12-11 15:00:00,34.07,34.14,34.03,34.04,49980.0,33.3532,33.4217,33.3141,33.3238,49980.0
2019-12-11 15:30:00,34.04,34.12,34.02,34.12,155603.0,33.3238,33.4022,33.3043,33.4022,155603.0
2019-12-12 09:30:00,34.13,34.5,34.08,34.47,28866.0,33.412,33.7742,33.363,33.7448,28866.0
2019-12-12 10:00:00,34.46,34.51,34.36,34.43,41503.0,33.735,33.784,33.6371,33.7056,41503.0
2019-12-12 10:30:00,34.43,34.65,34.42,34.63,54754.0,33.7056,33.921,33.6958,33.9014,54754.0
2019-12-12 11:00:00,34.64,34.64,34.41,34.46,74014.0,33.9112,33.9112,33.6861,33.735,74014.0
2019-12-12 11:30:00,34.48,34.56,34.43,34.52,19223.0,33.7546,33.8329,33.7056,33.7937,19223.0
2019-12-12 12:00:00,34.52,34.63,34.51,34.52,29378.0,33.7937,33.9014,33.784,33.7937,29378.0
2019-12-12 12:30:00,34.53,34.78,34.52,34.76,29240.0,33.8035,34.0483,33.7937,34.0287,29240.0
2019-12-12 13:00:00,34.75,34.81,34.74,34.8,34354.0,34.0189,34.0776,34.0091,34.0679,34354.0
2019-12-12 13:30:00,34.8,34.8,34.5,34.54,33645.0,34.0679,34.0679,33.7742,33.8133,33645.0
2019-12-12 14:00:00,34.54,34.58,34.47,34.58,32154.0,33.8133,33.8525,33.7448,33.8525,32154.0
2019-12-12 14:30:00,34.58,34.71,34.58,34.65,91192.0,33.8525,33.9797,33.8525,33.921,91192.0
2019-12-12 15:00:00,34.67,34.83,34.66,34.83,56141.0,33.9406,34.0972,33.9308,34.0972,56141.0
2019-12-12 15:30:00,34.84,34.85,34.64,34.72,151414.0,34.107,34.1168,33.9112,33.9895,151414.0
2019-12-13 09:30:00,34.77,34.82,34.54,34.6,19779.0,34.0385,34.0874,33.8133,33.8721,19779.0
2019-12-13 10:00:00,34.57,34.69,34.51,34.6,36734.0,33.8427,33.9602,33.784,33.8721,36734.0
2019-12-13 10:30:00,34.58,34.74,34.56,34.62,53287.0,33.8525,34.0091,33.8329,33.8916,53287.0
2019-12-13 11:00:00,34.6,34.68,34.57,34.61,58708.0,33.8721,33.9504,33.8427,33.8819,58708.0
2019-12-13 11:30:00,34.6,34.67,34.54,34.62,49097.0,33.8721,33.9406,33.8133,33.8916,49097.0
2019-12-13 12:00:00,34.62,34.67,34.61,34.65,42492.0,33.8916,33.9406,33.8819,33.921,42492.0
2019-12-13 12:30:00,34.65,34.72,34.64,34.72,26020.0,33.921,33.9895,33.9112,33.9895,26020.0
2019-12-13 13:00:00,34.73,34.76,34.7,34.72,42276.0,33.9993,34.0287,33.97,33.9895,42276.0
2019-12-13 13:30:00,34.71,34.78,34.71,34.78,40220.0,33.9797,34.0483,33.9797,34.0483,40220.0
2019-12-13 14:00:00,34.78,34.86,34.76,34.77,49421.0,34.0483,34.1266,34.0287,34.0385,49421.0
2019-12-13 14:30:00,34.76,34.77,34.52,34.52,88916.0,34.0287,34.0385,33.7937,33.7937,88916.0
2019-12-13 15:00:00,34.51,34.57,34.37,34.4,54970.0,33.784,33.8427,33.6469,33.6763,54970.0
2019-12-13 15:30:00,34.4,34.47,34.36,34.4,189119.0,33.6763,33.7448,33.6371,33.6763,189119.0
2019-12-16 09:30:00,34.84,35.03,34.72,34.84,72644.0,34.107,34.293,33.9895,34.107,72644.0
2019-12-16 10:00:00,34.88,34.99,34.75,34.97,42860.0,34.1462,34.2539,34.0189,34.2343,42860.0
2019-12-16 10:30:00,34.97,35.18,34.87,35.17,135317.0,34.2343,34.4399,34.1364,34.4301,135317.0
2019-12-16 11:00:00,35.17,35.23,35.05,35.19,122472.0,34.4301,34.4888,34.3126,34.4496,122472.0
2019-12-16 11:30:00,35.2,35.23,35.03,35.1,191580.0,34.4594,34.4888,34.293,34.3615,191580.0
2019-12-16 12:00:00,35.1,35.22,35.09,35.17,65820.0,34.3615,34.479,34.3518,34.4301,65820.0
2019-12-16 12:30:00,35.16,35.17,35.09,35.13,43841.0,34.4203,34.4301,34.3518,34.3909,43841.0
2019-12-16 13:00:00,35.12,35.16,35.06,35.1,55910.0,34.3811,34.4203,34.3224,34.3615,55910.0
2019-12-16 13:30:00,35.09,35.16,35.08,35.12,38099.0,34.3518,34.4203,34.342,34.3811,38099.0
2019-12-16 14:00:00,35.12,35.15,34.97,34.98,159755.0,34.3811,34.4105,34.2343,34.2441,159755.0
2019-12-16 14:30:00,34.98,34.98,34.8,34.8,45561.0,34.2441,34.2441,34.0679,34.0679,45561.0
2019-12-16 15:00:00,34.8,34.84,34.74,34.74,42886.0,34.0679,34.107,34.0091,34.0091,42886.0
2019-12-16 15:30:00,34.74,34.89,34.73,34.81,162788.0,34.0091,34.156,33.9993,34.0776,162788.0
2019-12-17 09:30:00,34.76,34.91,34.73,34.9,152805.0,34.0287,34.1755,33.9993,34.1658,152805.0
2019-12-17 10:00:00,34.88,35.07,34.8,35.0,179389.0,34.1462,34.3322,34.0679,34.2636,179389.0
2019-12-17 10:30:00,35.0,35.12,34.95,35.04,91708.0,34.2636,34.3811,34.2147,34.3028,91708.0
2019-12-17 11:00:00,35.04,35.29,35.03,35.26,100066.0,34.3028,34.5475,34.293,34.5182,100066.0
2019-12-17 11:30:00,35.26,35.28,35.12,35.27,212789.0,34.5182,34.5378,34.3811,34.528,212789.0
2019-12-17 12:00:00,35.27,35.29,35.15,35.18,54940.0,34.528,34.5475,34.4105,34.4399,54940.0
2019-12-17 12:30:00,35.18,35.27,35.16,35.25,40100.0,34.4399,34.528,34.4203,34.5084,40100.0
2019-12-17 13:00:00,35.25,35.32,35.22,35.3,38480.0,34.5084,34.5769,34.479,34.5573,38480.0
2019-12-17 13:30:00,35.3,35.3,35.2,35.27,30776.0,34.5573,34.5573,34.4594,34.528,30776.0
2019-12-17 14:00:00,35.27,35.28,35.19,35.27,42582.0,34.528,34.5378,34.4496,34.528,42582.0
2019-12-17 14:30:00,35.27,35.28,35.13,35.19,53796.0,34.528,34.5378,34.3909,34.4496,53796.0
2019-12-17 15:00:00,35.19,35.19,35.12,35.16,61990.0,34.4496,34.4496,34.3811,34.4203,61990.0
2019-12-17 15:30:00,35.15,35.17,35.08,35.13,261709.0,34.4105,34.4301,34.342,34.3909,261709.0
2019-12-18 09:30:00,34.96,35.08,34.63,34.76,90457.0,34.2245,34.342,33.9014,34.0287,90457.0
2019-12-18 10:00:00,34.77,35.09,34.7,35.07,326824.0,34.0385,34.3518,33.97,34.3322,326824.0
2019-12-18 10:30:00,35.08,35.41,35.08,35.4,144319.0,34.342,34.665,34.342,34.6552,144319.0
2019-12-18 11:00:00,35.39,35.46,35.23,35.35,98283.0,34.6454,34.714,34.4888,34.6063,98283.0
2019-12-18 11:30:00,35.35,35.48,35.31,35.43,72479.0,34.6063,34.7335,34.5671,34.6846,72479.0
2019-12-18 12:00:00,35.43,35.54,35.38,35.43,78864.0,34.6846,34.7923,34.6357,34.6846,78864.0
2019-12-18 12:30:00,35.43,35.43,35.35,35.37,86625.0,34.6846,34.6846,34.6063,34.6259,86625.0
2019-12-18 13:00:00,35.38,35.53,35.37,35.5,59705.0,34.6357,34.7825,34.6259,34.7531,59705.0
2019-12-18 13:30:00,35.5,35.5,35.42,35.45,35096.0,34.7531,34.7531,34.6748,34.7042,35096.0
2019-12-18 14:00:00,35.46,35.53,35.41,35.49,41257.0,34.714,34.7825,34.665,34.7433,41257.0
2019-12-18 14:30:00,35.49,35.58,35.45,35.51,75068.0,34.7433,34.8314,34.7042,34.7629,75068.0
2019-12-18 15:00:00,35.5,35.54,35.48,35.53,34686.0,34.7531,34.7923,34.7335,34.7825,34686.0
2019-12-18 15:30:00,35.54,35.57,35.47,35.51,252513.0,34.7923,34.8217,34.7238,34.7629,252513.0
2019-12-19 09:30:00,35.5,35.63,35.08,35.32,73343.0,34.7531,34.8804,34.342,34.5769,73343.0
2019-12-19 10:00:00,35.33,35.38,35.04,35.11,88509.0,34.5867,34.6357,34.3028,34.3713,88509.0
2019-12-19 10:30:00,35.12,35.21,35.06,35.09,110392.0,34.3811,34.4692,34.3224,34.3518,110392.0
2019-12-19 11:00:00,35.09,35.22,35.04,35.1,101494.0,34.3518,34.479,34.3028,34.3615,101494.0
2019-12-19 11:30:00,35.11,35.14,35.02,35.04,59948.0,34.3713,34.4007,34.2832,34.3028,59948.0
2019-12-19 12:00:00,35.03,35.29,35.02,35.27,97447.0,34.293,34.5475,34.2832,34.528,97447.0
2019-12-19 12:30:00,35.26,35.3,35.18,35.22,327607.0,34.5182,34.5573,34.4399,34.479,327607.0
2019-12-19 13:00:00,35.21,35.25,35.03,35.07,177811.0,34.4692,34.5084,34.293,34.3322,177811.0
2019-12-19 13:30:00,35.07,35.09,34.89,34.93,66666.0,34.3322,34.3518,34.156,34.1951,66666.0
2019-12-19 14:00:00,34.95,35.05,34.94,34.98,141471.0,34.2147,34.3126,34.2049,34.2441,141471.0
2019-12-19 14:30:00,34.98,35.15,34.97,35.09,121904.0,34.2441,34.4105,34.2343,34.3518,121904.0
2019-12-19 15:00:00,35.08,35.21,35.07,35.13,78886.0,34.342,34.4692,34.3322,34.3909,78886.0
2019-12-19 15:30:00,35.13,35.3,35.13,35.25,399715.0,34.3909,34.5573,34.3909,34.5084,399715.0
2019-12-20 09:30:00,35.49,35.74,35.29,35.4,188501.0,34.7433,34.9881,34.5475,34.6552,188501.0
2019-12-20 10:00:00,35.45,35.5,35.14,35.39,206761.0,34.7042,34.7531,34.4007,34.6454,206761.0
2019-12-20 10:30:00,35.4,35.41,35.23,35.31,58145.0,34.6552,34.665,34.4888,34.5671,58145.0
2019-12-20 11:00:00,35.33,35.37,35.17,35.17,64785.0,34.5867,34.6259,34.4301,34.4301,64785.0
2019-12-20 11:30:00,35.2,35.28,35.17,35.19,35054.0,34.4594,34.5378,34.4301,34.4496,35054.0
2019-12-20 12:00:00,35.17,35.3,35.14,35.23,78601.0,34.4301,34.5573,34.4007,34.4888,78601.0
2019-12-20 12:30:00,35.23,35.23,35.09,35.1,51223.0,34.4888,34.4888,34.3518,34.3615,51223.0
2019-12-20 13:00:00,35.11,35.14,35.05,35.08,47439.0,34.3713,34.4007,34.3126,34.342,47439.0
2019-12-20 13:30:00,35.09,35.11,35.02,35.06,52112.0,34.3518,34.3713,34.2832,34.3224,52112.0
2019-12-20 14:00:00,35.05,35.06,34.83,34.85,142645.0,34.3126,34.3224,34.0972,34.1168,142645.0
2019-12-20 14:30:00,34.87,35.03,34.86,35.0,291209.0,34.1364,34.293,34.1266,34.2636,291209.0
2019-12-20 15:00:00,35.0,35.01,34.93,34.97,106946.0,34.2636,34.2734,34.1951,34.2343,106946.0
2019-12-20 15:30:00,34.97,35.01,34.74,34.85,316306.0,34.2343,34.2734,34.0091,34.1168,316306.0
2019-12-23 09:30:00,34.89,34.91,34.19,34.52,151344.0,34.156,34.1755,33.4707,33.7937,151344.0
2019-12-23 10:00:00,34.54,34.59,34.15,34.3,153665.0,33.8133,33.8623,33.4315,33.5784,153665.0
2019-12-23 10:30:00,34.3,34.34,33.91,34.0,78330.0,33.5784,33.6175,33.1966,33.2847,78330.0
2019-12-23 11:00:00,34.0,34.0,33.66,33.75,132763.0,33.2847,33.2847,32.9518,33.0399,132763.0
2019-12-23 11:30:00,33.75,33.95,33.73,33.79,102561.0,33.0399,33.2357,33.0204,33.0791,102561.0
2019-12-23 12:00:00,33.79,33.9,33.74,33.75,139505.0,33.0791,33.1868,33.0302,33.0399,139505.0
2019-12-23 12:30:00,33.75,34.03,33.73,33.91,144726.0,33.0399,33.3141,33.0204,33.1966,144726.0
2019-12-23 13:00:00,33.91,34.0,33.8,33.95,88427.0,33.1966,33.2847,33.0889,33.2357,88427.0
2019-12-23 13:30:00,33.95,33.97,33.82,33.94,62070.0,33.2357,33.2553,33.1085,33.2259,62070.0
2019-12-23 14:00:00,33.95,33.99,33.79,33.95,126948.0,33.2357,33.2749,33.0791,33.2357,126948.0
2019-12-23 14:30:00,33.95,34.0,33.77,33.78,128123.0,33.2357,33.2847,33.0595,33.0693,128123.0
2019-12-23 15:00:00,33.78,33.8,33.69,33.75,114376.0,33.0693,33.0889,32.9812,33.0399,114376.0
2019-12-23 15:30:00,33.75,33.79,33.68,33.77,345681.0,33.0399,33.0791,32.9714,33.0595,345681.0
2019-12-24 09:30:00,33.8,34.28,33.8,34.16,86033.0,33.0889,33.5588,33.0889,33.4413,86033.0
2019-12-24 10:00:00,34.17,34.37,34.14,34.34,75582.0,33.4511,33.6469,33.4217,33.6175,75582.0
2019-12-24 10:30:00,34.33,34.34,34.16,34.22,88468.0,33.6077,33.6175,33.4413,33.5001,88468.0
2019-12-24 11:00:00,34.21,34.23,33.9,33.91,152121.0,33.4903,33.5098,33.1868,33.1966,152121.0
2019-12-24 11:30:00,33.91,34.11,33.84,34.08,672236.0,33.1966,33.3924,33.1281,33.363,672236.0
2019-12-24 12:00:00,34.08,34.1,34.01,34.07,137713.0,33.363,33.3826,33.2945,33.3532,137713.0
2019-12-24 12:30:00,34.06,34.13,33.89,33.97,232866.0,33.3434,33.412,33.177,33.2553,232866.0
2019-12-26 09:30:00,34.16,34.29,33.85,34.0,213682.0,33.4413,33.5686,33.1378,33.2847,213682.0
2019-12-26 10:00:00,34.01,34.26,33.93,34.14,482766.0,33.2945,33.5392,33.2162,33.4217,482766.0
2019-12-26 10:30:00,34.14,34.23,34.07,34.14,94365.0,33.4217,33.5098,33.3532,33.4217,94365.0
2019-12-26 11:00:00,34.13,34.13,33.93,34.04,71919.0,33.412,33.412,33.2162,33.3238,71919.0
2019-12-26 11:30:00,34.03,34.08,33.98,34.07,30284.0,33.3141,33.363,33.2651,33.3532,30284.0
2019-12-26 12:00:00,34.06,34.11,34.04,34.05,38273.0,33.3434,33.3924,33.3238,33.3336,38273.0
2019-12-26 12:30:00,34.05,34.05,33.77,33.77,45754.0,33.3336,33.3336,33.0595,33.0595,45754.0
2019-12-26 13:00:00,33.79,33.92,33.78,33.92,40174.0,33.0791,33.2064,33.0693,33.2064,40174.0
2019-12-26 13:30:00,33.91,33.99,33.9,33.96,21284.0,33.1966,33.2749,33.1868,33.2455,21284.0
2019-12-26 14:00:00,34.0,34.05,33.97,34.04,43485.0,33.2847,33.3336,33.2553,33.3238,43485.0
2019-12-26 14:30:00,34.03,34.13,34.03,34.11,37519.0,33.3141,33.412,33.3141,33.3924,37519.0
2019-12-26 15:00:00,34.13,34.13,34.04,34.05,61134.0,33.412,33.412,33.3238,33.3336,61134.0
2019-12-26 15:30:00,34.05,34.06,33.95,34.02,214251.0,33.3336,33.3434,33.2357,33.3043,214251.0
2019-12-27 09:30:00,34.07,34.15,34.01,34.07,33035.0,33.3532,33.4315,33.2945,33.3532,33035.0
2019-12-27 10:00:00,34.08,34.1,33.87,33.94,205748.0,33.363,33.3826,33.1574,33.2259,205748.0
2019-12-27 10:30:00,33.94,34.08,33.93,33.98,219670.0,33.2259,33.363,33.2162,33.2651,219670.0
2019-12-27 11:00:00,33.98,34.24,33.89,34.17,241229.0,33.2651,33.5196,33.177,33.4511,241229.0
2019-12-27 11:30:00,34.16,34.33,34.15,34.28,34886.0,33.4413,33.6077,33.4315,33.5588,34886.0
2019-12-27 12:00:00,34.26,34.28,34.1,34.12,35628.0,33.5392,33.5588,33.3826,33.4022,35628.0
2019-12-27 12:30:00,34.12,34.14,34.07,34.14,22402.0,33.4022,33.4217,33.3532,33.4217,22402.0
2019-12-27 13:00:00,34.12,34.13,34.04,34.06,17147.0,33.4022,33.412,33.3238,33.3434,17147.0
2019-12-27 13:30:00,34.05,34.08,34.02,34.08,28118.0,33.3336,33.363,33.3043,33.363,28118.0
2019-12-27 14:00:00,34.08,34.1,34.03,34.07,27313.0,33.363,33.3826,33.3141,33.3532,27313.0
2019-12-27 14:30:00,34.07,34.12,34.05,34.05,29294.0,33.3532,33.4022,33.3336,33.3336,29294.0
2019-12-27 15:00:00,34.05,34.06,33.95,33.97,46873.0,33.3336,33.3434,33.2357,33.2553,46873.0
2019-12-27 15:30:00,33.97,34.02,33.92,34.0,115742.0,33.2553,33.3043,33.2064,33.2847,115742.0
2019-12-30 09:30:00,34.01,34.2,33.95,34.16,36189.0,33.2945,33.4805,33.2357,33.4413,36189.0
2019-12-30 10:00:00,34.16,34.29,34.09,34.21,92103.0,33.4413,33.5686,33.3728,33.4903,92103.0
2019-12-30 10:30:00,34.21,34.24,34.13,34.13,38176.0,33.4903,33.5196,33.412,33.412,38176.0
2019-12-30 11:00:00,34.17,34.24,34.11,34.18,35067.0,33.4511,33.5196,33.3924,33.4609,35067.0
2019-12-30 11:30:00,34.19,34.31,34.15,34.3,32876.0,33.4707,33.5882,33.4315,33.5784,32876.0
2019-12-30 12:00:00,34.3,34.4,34.29,34.39,42489.0,33.5784,33.6763,33.5686,33.6665,42489.0
2019-12-30 12:30:00,34.39,34.39,34.3,34.34,35563.0,33.6665,33.6665,33.5784,33.6175,35563.0
2019-12-30 13:00:00,34.34,34.35,34.3,34.3,23681.0,33.6175,33.6273,33.5784,33.5784,23681.0
2019-12-30 13:30:00,34.3,34.33,34.22,34.25,33930.0,33.5784,33.6077,33.5001,33.5294,33930.0
2019-12-30 14:00:00,34.25,34.25,34.12,34.14,34167.0,33.5294,33.5294,33.4022,33.4217,34167.0
2019-12-30 14:30:00,34.14,34.17,34.06,34.1,38689.0,33.4217,33.4511,33.3434,33.3826,38689.0
2019-12-30 15:00:00,34.08,34.1,34.04,34.08,49433.0,33.363,33.3826,33.3238,33.363,49433.0
2019-12-30 15:30:00,34.07,34.09,34.0,34.01,174361.0,33.3532,33.3728,33.2847,33.2945,174361.0
2019-12-31 09:30:00,33.99,34.16,33.82,34.08,33422.0,33.2749,33.4413,33.1085,33.363,33422.0
2019-12-31 10:00:00,34.09,34.16,34.0,34.1,20178.0,33.3728,33.4413,33.2847,33.3826,20178.0
2019-12-31 10:30:00,34.09,34.16,33.99,33.99,29761.0,33.3728,33.4413,33.2749,33.2749,29761.0
2019-12-31 11:00:00,34.0,34.14,33.96,34.13,35208.0,33.2847,33.4217,33.2455,33.412,35208.0
2019-12-31 11:30:00,34.13,34.19,34.06,34.11,35109.0,33.412,33.4707,33.3434,33.3924,35109.0
2019-12-31 12:00:00,34.11,34.13,33.98,34.01,49173.0,33.3924,33.412,33.2651,33.2945,49173.0
2019-12-31 12:30:00,34.0,34.0,33.89,33.9,38288.0,33.2847,33.2847,33.177,33.1868,38288.0
2019-12-31 13:00:00,33.91,33.94,33.88,33.9,21581.0,33.1966,33.2259,33.1672,33.1868,21581.0
2019-12-31 13:30:00,33.9,33.96,33.89,33.93,25001.0,33.1868,33.2455,33.177,33.2162,25001.0
2019-12-31 14:00:00,33.93,33.94,33.88,33.89,23988.0,33.2162,33.2259,33.1672,33.177,23988.0
2019-12-31 14:30:00,33.88,33.91,33.81,33.84,27558.0,33.1672,33.1966,33.0987,33.1281,27558.0
2019-12-31 15:00:00,33.83,33.85,33.74,33.8,95455.0,33.1183,33.1378,33.0302,33.0889,95455.0
2019-12-31 15:30:00,33.8,33.91,33.77,33.85,186102.0,33.0889,33.1966,33.0595,33.1378,186102.0
2020-01-02 09:30:00,33.96,34.05,33.62,33.62,42057.0,33.2455,33.3336,32.9127,32.9127,42057.0
2020-01-02 10:00:00,33.64,33.87,33.64,33.79,53697.0,32.9323,33.1574,32.9323,33.0791,53697.0
2020-01-02 10:30:00,33.79,33.85,33.69,33.78,64013.0,33.0791,33.1378,32.9812,33.0693,64013.0
2020-01-02 11:00:00,33.79,33.82,33.74,33.76,62847.0,33.0791,33.1085,33.0302,33.0497,62847.0
2020-01-02 11:30:00,33.76,33.79,33.71,33.76,53857.0,33.0497,33.0791,33.0008,33.0497,53857.0
2020-01-02 12:00:00,33.77,33.78,33.73,33.75,38161.0,33.0595,33.0693,33.0204,33.0399,38161.0
2020-01-02 12:30:00,33.75,33.81,33.65,33.79,42050.0,33.0399,33.0987,32.942,33.0791,42050.0
2020-01-02 13:00:00,33.8,33.86,33.75,33.85,33992.0,33.0889,33.1476,33.0399,33.1378,33992.0
2020-01-02 13:30:00,33.85,33.94,33.84,33.89,55799.0,33.1378,33.2259,33.1281,33.177,55799.0
2020-01-02 14:00:00,33.88,33.9,33.8,33.84,40623.0,33.1672,33.1868,33.0889,33.1281,40623.0
2020-01-02 14:30:00,33.85,33.85,33.81,33.83,47228.0,33.1378,33.1378,33.0987,33.1183,47228.0
2020-01-02 15:00:00,33.84,34.0,33.83,33.98,73922.0,33.1281,33.2847,33.1183,33.2651,73922.0
2020-01-02 15:30:00,33.98,34.08,33.96,34.08,210237.0,33.2651,33.363,33.2455,33.363,210237.0
2020-01-03 09:30:00,33.72,34.01,33.64,33.83,54973.0,33.0106,33.2945,32.9323,33.1183,54973.0
2020-01-03 10:00:00,33.84,34.08,33.69,34.03,43952.0,33.1281,33.363,32.9812,33.3141,43952.0
2020-01-03 10:30:00,34.01,34.08,33.84,33.84,40000.0,33.2945,33.363,33.1281,33.1281,40000.0
2020-01-03 11:00:00,33.86,34.02,33.85,33.98,44488.0,33.1476,33.3043,33.1378,33.2651,44488.0
2020-01-03 11:30:00,33.97,33.99,33.9,33.9,61985.0,33.2553,33.2749,33.1868,33.1868,61985.0
2020-01-03 12:00:00,33.9,33.95,33.83,33.91,49061.0,33.1868,33.2357,33.1183,33.1966,49061.0
2020-01-03 12:30:00,33.91,34.1,33.91,34.02,84105.0,33.1966,33.3826,33.1966,33.3043,84105.0
2020-01-03 13:00:00,34.03,34.04,33.99,34.0,36010.0,33.3141,33.3238,33.2749,33.2847,36010.0
2020-01-03 13:30:00,34.0,34.03,33.93,33.97,33423.0,33.2847,33.3141,33.2162,33.2553,33423.0
2020-01-03 14:00:00,33.97,34.03,33.96,34.02,35545.0,33.2553,33.3141,33.2455,33.3043,35545.0
2020-01-03 14:30:00,34.02,34.04,33.99,34.02,29024.0,33.3043,33.3238,33.2749,33.3043,29024.0
2020-01-03 15:00:00,34.02,34.09,33.98,33.99,49886.0,33.3043,33.3728,33.2651,33.2749,49886.0
2020-01-03 15:30:00,33.98,34.0,33.89,33.92,198641.0,33.2651,33.2847,33.177,33.2064,198641.0
2020-01-06 09:30:00,33.74,33.89,33.61,33.63,32529.0,33.0302,33.177,32.9029,32.9225,32529.0
2020-01-06 10:00:00,33.63,33.79,33.62,33.75,56728.0,32.9225,33.0791,32.9127,33.0399,56728.0
2020-01-06 10:30:00,33.75,33.82,33.71,33.76,75829.0,33.0399,33.1085,33.0008,33.0497,75829.0
2020-01-06 11:00:00,33.77,33.88,33.76,33.88,50948.0,33.0595,33.1672,33.0497,33.1672,50948.0
2020-01-06 11:30:00,33.9,34.06,33.89,33.97,82911.0,33.1868,33.3434,33.177,33.2553,82911.0
2020-01-06 12:00:00,33.98,34.1,33.98,34.1,47486.0,33.2651,33.3826,33.2651,33.3826,47486.0
2020-01-06 12:30:00,34.09,34.09,33.96,33.99,35189.0,33.3728,33.3728,33.2455,33.2749,35189.0
2020-01-06 13:00:00,34.0,34.12,33.98,34.09,49451.0,33.2847,33.4022,33.2651,33.3728,49451.0
2020-01-06 13:30:00,34.09,34.12,34.0,34.02,28045.0,33.3728,33.4022,33.2847,33.3043,28045.0
2020-01-06 14:00:00,34.01,34.05,33.99,34.03,37083.0,33.2945,33.3336,33.2749,33.3141,37083.0
2020-01-06 14:30:00,34.04,34.04,33.94,33.97,29818.0,33.3238,33.3238,33.2259,33.2553,29818.0
2020-01-06 15:00:00,33.97,34.03,33.97,33.99,45801.0,33.2553,33.3141,33.2553,33.2749,45801.0
2020-01-06 15:30:00,34.0,34.01,33.88,33.95,146128.0,33.2847,33.2945,33.1672,33.2357,146128.0
2020-01-07 09:30:00,33.89,34.0,33.69,33.89,59494.0,33.177,33.2847,32.9812,33.177,59494.0
2020-01-07 10:00:00,33.94,34.09,33.89,34.06,43733.0,33.2259,33.3728,33.177,33.3434,43733.0
2020-01-07 10:30:00,34.08,34.19,34.05,34.11,47387.0,33.363,33.4707,33.3336,33.3924,47387.0
2020-01-07 11:00:00,34.12,34.26,34.06,34.12,48524.0,33.4022,33.5392,33.3434,33.4022,48524.0
2020-01-07 11:30:00,34.13,34.15,34.0,34.0,24896.0,33.412,33.4315,33.2847,33.2847,24896.0
2020-01-07 12:00:00,34.0,34.02,33.84,33.85,92035.0,33.2847,33.3043,33.1281,33.1378,92035.0
2020-01-07 12:30:00,33.86,33.95,33.83,33.93,70977.0,33.1476,33.2357,33.1183,33.2162,70977.0
2020-01-07 13:00:00,33.95,33.98,33.91,33.95,15818.0,33.2357,33.2651,33.1966,33.2357,15818.0
2020-01-07 13:30:00,33.97,33.99,33.95,33.98,27582.0,33.2553,33.2749,33.2357,33.2651,27582.0
2020-01-07 14:00:00,33.98,34.0,33.9,34.0,26995.0,33.2651,33.2847,33.1868,33.2847,26995.0
2020-01-07 14:30:00,34.0,34.01,33.96,33.98,38977.0,33.2847,33.2945,33.2455,33.2651,38977.0
2020-01-07 15:00:00,33.97,34.0,33.91,33.91,38858.0,33.2553,33.2847,33.1966,33.1966,38858.0
2020-01-07 15:30:00,33.91,33.92,33.86,33.88,108860.0,33.1966,33.2064,33.1476,33.1672,108860.0
2020-01-08 09:30:00,33.79,34.05,33.77,33.84,28225.0,33.0791,33.3336,33.0595,33.1281,28225.0
2020-01-08 10:00:00,33.85,33.9,33.47,33.52,67868.0,33.1378,33.1868,32.7658,32.8148,67868.0
2020-01-08 10:30:00,33.52,33.56,33.22,33.22,85051.0,32.8148,32.8539,32.5211,32.5211,85051.0
2020-01-08 11:00:00,33.24,33.51,33.23,33.32,79765.0,32.5407,32.805,32.5309,32.619,79765.0
2020-01-08 11:30:00,33.34,33.39,33.2,33.27,83425.0,32.6386,32.6875,32.5015,32.57,83425.0
2020-01-08 12:00:00,33.26,33.27,32.85,32.92,136360.0,32.5603,32.57,32.1589,32.2274,136360.0
2020-01-08 12:30:00,32.91,32.93,32.76,32.79,122390.0,32.2176,32.2372,32.0708,32.1001,122390.0
2020-01-08 13:00:00,32.83,33.01,32.79,32.85,81700.0,32.1393,32.3155,32.1001,32.1589,81700.0
2020-01-08 13:30:00,32.86,32.87,32.5,32.53,107527.0,32.1687,32.1785,31.8162,31.8456,107527.0
2020-01-08 14:00:00,32.53,32.65,32.29,32.32,189892.0,31.8456,31.9631,31.6107,31.64,189892.0
2020-01-08 14:30:00,32.32,32.35,32.21,32.29,90701.0,31.64,31.6694,31.5323,31.6107,90701.0
2020-01-08 15:00:00,32.31,32.36,32.23,32.32,242827.0,31.6302,31.6792,31.5519,31.64,242827.0
2020-01-08 15:30:00,32.31,32.36,32.01,32.12,448062.0,31.6302,31.6792,31.3366,31.4442,448062.0
2020-01-09 09:30:00,32.26,32.49,31.54,31.58,118781.0,31.5813,31.8065,30.8764,30.9156,118781.0
2020-01-09 10:00:00,31.59,31.62,31.37,31.42,111527.0,30.9254,30.9548,30.71,30.759,111527.0
2020-01-09 10:30:00,31.43,31.58,31.24,31.25,167070.0,30.7688,30.9156,30.5828,30.5925,167070.0
2020-01-09 11:00:00,31.24,31.36,31.09,31.14,123511.0,30.5828,30.7002,30.4359,30.4849,123511.0
2020-01-09 11:30:00,31.17,31.49,31.1,31.4,227654.0,30.5142,30.8275,30.4457,30.7394,227654.0
2020-01-09 12:00:00,31.38,31.4,31.16,31.22,255961.0,30.7198,30.7394,30.5044,30.5632,255961.0
2020-01-09 12:30:00,31.22,31.22,31.06,31.11,98988.0,30.5632,30.5632,30.4065,30.4555,98988.0
2020-01-09 13:00:00,31.11,31.12,30.94,31.03,60268.0,30.4555,30.4653,30.2891,30.3772,60268.0
2020-01-09 13:30:00,31.03,31.03,30.95,30.96,81412.0,30.3772,30.3772,30.2989,30.3086,81412.0
2020-01-09 14:00:00,30.96,31.11,30.92,31.11,112982.0,30.3086,30.4555,30.2695,30.4555,112982.0
2020-01-09 14:30:00,31.11,31.19,31.05,31.14,134023.0,30.4555,30.5338,30.3967,30.4849,134023.0
2020-01-09 15:00:00,31.15,31.16,31.07,31.1,85291.0,30.4946,30.5044,30.4163,30.4457,85291.0
2020-01-09 15:30:00,31.1,31.1,30.91,30.99,433809.0,30.4457,30.4457,30.2597,30.338,433809.0
2020-01-10 09:30:00,30.96,31.2,30.59,31.14,324548.0,30.3086,30.5436,29.9464,30.4849,324548.0
2020-01-10 10:00:00,31.17,31.5,31.13,31.31,142612.0,30.5142,30.8373,30.4751,30.6513,142612.0
2020-01-10 10:30:00,31.34,31.45,31.19,31.23,75917.0,30.6806,30.7883,30.5338,30.573,75917.0
2020-01-10 11:00:00,31.23,31.39,31.16,31.31,74174.0,30.573,30.7296,30.5044,30.6513,74174.0
2020-01-10 11:30:00,31.31,31.4,31.13,31.15,99393.0,30.6513,30.7394,30.4751,30.4946,99393.0
2020-01-10 12:00:00,31.15,31.19,30.98,31.06,118568.0,30.4946,30.5338,30.3282,30.4065,118568.0
2020-01-10 12:30:00,31.07,31.1,30.97,30.99,36203.0,30.4163,30.4457,30.3184,30.338,36203.0
2020-01-10 13:00:00,30.99,31.09,30.96,30.98,52555.0,30.338,30.4359,30.3086,30.3282,52555.0
2020-01-10 13:30:00,30.97,31.1,30.92,31.05,39861.0,30.3184,30.4457,30.2695,30.3967,39861.0
2020-01-10 14:00:00,31.06,31.19,31.06,31.18,31277.0,30.4065,30.5338,30.4065,30.524,31277.0
2020-01-10 14:30:00,31.18,31.2,31.13,31.16,39753.0,30.524,30.5436,30.4751,30.5044,39753.0
2020-01-10 15:00:00,31.16,31.18,31.09,31.1,41045.0,30.5044,30.524,30.4359,30.4457,41045.0
2020-01-10 15:30:00,31.09,31.17,31.0,31.13,209205.0,30.4359,30.5142,30.3478,30.4751,209205.0
2020-01-13 09:30:00,31.24,31.62,31.13,31.57,98289.0,30.5828,30.9548,30.4751,30.9058,98289.0
2020-01-13 10:00:00,31.54,31.66,31.42,31.47,43200.0,30.8764,30.9939,30.759,30.8079,43200.0
2020-01-13 10:30:00,31.46,31.67,31.46,31.67,78437.0,30.7981,31.0037,30.7981,31.0037,78437.0
2020-01-13 11:00:00,31.66,31.73,31.56,31.57,129683.0,30.9939,31.0624,30.896,30.9058,129683.0
2020-01-13 11:30:00,31.57,31.67,31.53,31.58,67322.0,30.9058,31.0037,30.8667,30.9156,67322.0
2020-01-13 12:00:00,31.58,31.7,31.55,31.67,95398.0,30.9156,31.0331,30.8862,31.0037,95398.0
2020-01-13 12:30:00,31.66,31.69,31.55,31.56,78984.0,30.9939,31.0233,30.8862,30.896,78984.0
2020-01-13 13:00:00,31.55,31.69,31.53,31.55,67647.0,30.8862,31.0233,30.8667,30.8862,67647.0
2020-01-13 13:30:00,31.55,31.55,31.33,31.33,40743.0,30.8862,30.8862,30.6709,30.6709,40743.0
2020-01-13 14:00:00,31.34,31.38,31.22,31.3,53403.0,30.6806,30.7198,30.5632,30.6415,53403.0
2020-01-13 14:30:00,31.3,31.35,31.21,31.34,60512.0,30.6415,30.6904,30.5534,30.6806,60512.0
2020-01-13 15:00:00,31.33,31.37,31.27,31.33,72638.0,30.6709,30.71,30.6121,30.6709,72638.0
2020-01-13 15:30:00,31.33,31.46,31.3,31.42,309414.0,30.6709,30.7981,30.6415,30.759,309414.0
2020-01-14 09:30:00,31.41,31.55,31.28,31.43,25941.0,30.7492,30.8862,30.6219,30.7688,25941.0
2020-01-14 10:00:00,31.44,31.45,31.28,31.28,33968.0,30.7785,30.7883,30.6219,30.6219,33968.0
2020-01-14 10:30:00,31.3,31.37,31.24,31.28,35375.0,30.6415,30.71,30.5828,30.6219,35375.0
2020-01-14 11:00:00,31.26,31.54,31.25,31.44,32610.0,30.6023,30.8764,30.5925,30.7785,32610.0
2020-01-14 11:30:00,31.47,31.57,31.44,31.48,33391.0,30.8079,30.9058,30.7785,30.8177,33391.0
2020-01-14 12:00:00,31.46,31.53,31.41,31.43,38354.0,30.7981,30.8667,30.7492,30.7688,38354.0
2020-01-14 12:30:00,31.45,31.59,31.43,31.54,72475.0,30.7883,30.9254,30.7688,30.8764,72475.0
2020-01-14 13:00:00,31.55,31.62,31.49,31.58,56316.0,30.8862,30.9548,30.8275,30.9156,56316.0
2020-01-14 13:30:00,31.58,31.61,31.41,31.41,34247.0,30.9156,30.945,30.7492,30.7492,34247.0
2020-01-14 14:00:00,31.41,31.51,31.37,31.5,51406.0,30.7492,30.8471,30.71,30.8373,51406.0
2020-01-14 14:30:00,31.51,31.56,31.49,31.56,39632.0,30.8471,30.896,30.8275,30.896,39632.0
2020-01-14 15:00:00,31.55,31.68,31.5,31.68,73041.0,30.8862,31.0135,30.8373,31.0135,73041.0
2020-01-14 15:30:00,31.66,31.79,31.63,31.64,356567.0,30.9939,31.1212,30.9645,30.9743,356567.0
2020-01-15 09:30:00,31.51,32.2,31.51,31.99,97144.0,30.8471,31.5226,30.8471,31.317,97144.0
2020-01-15 10:00:00,32.02,32.3,32.02,32.27,124206.0,31.3463,31.6205,31.3463,31.5911,124206.0
2020-01-15 10:30:00,32.28,32.29,32.18,32.2,96327.0,31.6009,31.6107,31.503,31.5226,96327.0
2020-01-15 11:00:00,32.22,32.46,32.22,32.43,137224.0,31.5421,31.7771,31.5421,31.7477,137224.0
2020-01-15 11:30:00,32.44,32.46,32.1,32.12,64856.0,31.7575,31.7771,31.4247,31.4442,64856.0
2020-01-15 12:00:00,32.13,32.14,32.02,32.04,29427.0,31.454,31.4638,31.3463,31.3659,29427.0
2020-01-15 12:30:00,32.04,32.16,32.03,32.05,22278.0,31.3659,31.4834,31.3561,31.3757,22278.0
2020-01-15 13:00:00,32.06,32.27,32.0,32.27,42855.0,31.3855,31.5911,31.3268,31.5911,42855.0
2020-01-15 13:30:00,32.25,32.26,32.18,32.22,41831.0,31.5715,31.5813,31.503,31.5421,41831.0
2020-01-15 14:00:00,32.22,32.3,32.18,32.26,29718.0,31.5421,31.6205,31.503,31.5813,29718.0
2020-01-15 14:30:00,32.28,32.28,32.1,32.13,37421.0,31.6009,31.6009,31.4247,31.454,37421.0
2020-01-15 15:00:00,32.13,32.13,31.98,32.07,58799.0,31.454,31.454,31.3072,31.3953,58799.0
2020-01-15 15:30:00,32.06,32.22,32.02,32.2,252506.0,31.3855,31.5421,31.3463,31.5226,252506.0
2020-01-16 09:30:00,32.36,32.84,32.28,32.78,90517.0,31.6792,32.1491,31.6009,32.0904,90517.0
2020-01-16 10:00:00,32.76,32.81,32.46,32.46,117504.0,32.0708,32.1197,31.7771,31.7771,117504.0
2020-01-16 10:30:00,32.47,32.56,32.38,32.48,74716.0,31.7869,31.875,31.6988,31.7967,74716.0
2020-01-16 11:00:00,32.47,32.51,32.32,32.36,37112.0,31.7869,31.826,31.64,31.6792,37112.0
2020-01-16 11:30:00,32.34,32.47,32.25,32.4,36428.0,31.6596,31.7869,31.5715,31.7183,36428.0
2020-01-16 12:00:00,32.39,32.53,32.39,32.48,34428.0,31.7086,31.8456,31.7086,31.7967,34428.0
2020-01-16 12:30:00,32.48,32.49,32.32,32.35,62541.0,31.7967,31.8065,31.64,31.6694,62541.0
2020-01-16 13:00:00,32.35,32.39,32.19,32.19,159636.0,31.6694,31.7086,31.5128,31.5128,159636.0
2020-01-16 13:30:00,32.18,32.29,32.16,32.22,83085.0,31.503,31.6107,31.4834,31.5421,83085.0
2020-01-16 14:00:00,32.22,32.33,32.16,32.33,48562.0,31.5421,31.6498,31.4834,31.6498,48562.0
2020-01-16 14:30:00,32.32,32.33,32.23,32.25,42565.0,31.64,31.6498,31.5519,31.5715,42565.0
2020-01-16 15:00:00,32.24,32.4,32.24,32.35,67665.0,31.5617,31.7183,31.5617,31.6694,67665.0
2020-01-16 15:30:00,32.36,32.37,32.27,32.36,239295.0,31.6792,31.689,31.5911,31.6792,239295.0
2020-01-17 09:30:00,32.38,32.44,32.11,32.15,24922.0,31.6988,31.7575,31.4344,31.4736,24922.0
2020-01-17 10:00:00,32.13,32.22,31.96,32.11,61682.0,31.454,31.5421,31.2876,31.4344,61682.0
2020-01-17 10:30:00,32.11,32.17,31.99,32.04,75706.0,31.4344,31.4932,31.317,31.3659,75706.0
2020-01-17 11:00:00,32.06,32.09,31.9,31.98,177670.0,31.3855,31.4149,31.2289,31.3072,177670.0
2020-01-17 11:30:00,31.99,32.04,31.95,32.02,49530.0,31.317,31.3659,31.2778,31.3463,49530.0
2020-01-17 12:00:00,32.02,32.14,31.93,32.12,315511.0,31.3463,31.4638,31.2582,31.4442,315511.0
2020-01-17 12:30:00,32.11,32.22,32.08,32.16,63855.0,31.4344,31.5421,31.4051,31.4834,63855.0
2020-01-17 13:00:00,32.16,32.19,32.09,32.12,38464.0,31.4834,31.5128,31.4149,31.4442,38464.0
2020-01-17 13:30:00,32.12,32.2,32.1,32.14,41287.0,31.4442,31.5226,31.4247,31.4638,41287.0
2020-01-17 14:00:00,32.14,32.19,32.12,32.13,48826.0,31.4638,31.5128,31.4442,31.454,48826.0
2020-01-17 14:30:00,32.12,32.21,32.1,32.19,41805.0,31.4442,31.5323,31.4247,31.5128,41805.0
2020-01-17 15:00:00,32.19,32.27,32.14,32.26,73011.0,31.5128,31.5911,31.4638,31.5813,73011.0
2020-01-17 15:30:00,32.27,32.44,32.22,32.43,247705.0,31.5911,31.7575,31.5421,31.7477,247705.0
2020-01-21 09:30:00,32.36,32.36,31.86,31.86,157016.0,31.6792,31.6792,31.1897,31.1897,157016.0
2020-01-21 10:00:00,31.86,31.88,31.72,31.79,49420.0,31.1897,31.2093,31.0527,31.1212,49420.0
2020-01-21 10:30:00,31.79,31.92,31.78,31.81,30888.0,31.1212,31.2484,31.1114,31.1408,30888.0
2020-01-21 11:00:00,31.81,31.87,31.8,31.8,36610.0,31.1408,31.1995,31.131,31.131,36610.0
2020-01-21 11:30:00,31.81,31.94,31.74,31.93,54746.0,31.1408,31.268,31.0722,31.2582,54746.0
2020-01-21 12:00:00,31.92,31.94,31.6,31.66,279253.0,31.2484,31.268,30.9352,30.9939,279253.0
2020-01-21 12:30:00,31.66,31.66,31.45,31.58,132999.0,30.9939,30.9939,30.7883,30.9156,132999.0
2020-01-21 13:00:00,31.57,31.64,31.53,31.63,81827.0,30.9058,30.9743,30.8667,30.9645,81827.0
2020-01-21 13:30:00,31.64,31.76,31.59,31.69,233629.0,30.9743,31.0918,30.9254,31.0233,233629.0
2020-01-21 14:00:00,31.68,31.83,31.68,31.83,243816.0,31.0135,31.1603,31.0135,31.1603,243816.0
2020-01-21 14:30:00,31.83,31.9,31.8,31.9,142182.0,31.1603,31.2289,31.131,31.2289,142182.0
2020-01-21 15:00:00,31.9,31.96,31.83,31.96,174470.0,31.2289,31.2876,31.1603,31.2876,174470.0
2020-01-21 15:30:00,31.96,32.01,31.88,31.99,532513.0,31.2876,31.3366,31.2093,31.317,532513.0
2020-01-22 09:30:00,32.15,32.16,32.03,32.05,85748.0,31.4736,31.4834,31.3561,31.3757,85748.0
2020-01-22 10:00:00,32.06,32.3,32.06,32.1,139604.0,31.3855,31.6205,31.3855,31.4247,139604.0
2020-01-22 10:30:00,32.11,32.29,32.11,32.25,69414.0,31.4344,31.6107,31.4344,31.5715,69414.0
2020-01-22 11:00:00,32.24,32.33,32.19,32.33,71279.0,31.5617,31.6498,31.5128,31.6498,71279.0
2020-01-22 11:30:00,32.32,32.35,32.28,32.3,47818.0,31.64,31.6694,31.6009,31.6205,47818.0
2020-01-22 12:00:00,32.31,32.34,32.28,32.3,64626.0,31.6302,31.6596,31.6009,31.6205,64626.0
2020-01-22 12:30:00,32.3,32.32,32.25,32.3,65916.0,31.6205,31.64,31.5715,31.6205,65916.0
2020-01-22 13:00:00,32.3,32.33,32.28,32.3,66958.0,31.6205,31.6498,31.6009,31.6205,66958.0
2020-01-22 13:30:00,32.3,32.46,32.29,32.46,49509.0,31.6205,31.7771,31.6107,31.7771,49509.0
2020-01-22 14:00:00,32.46,32.65,32.38,32.43,118380.0,31.7771,31.9631,31.6988,31.7477,118380.0
2020-01-22 14:30:00,32.43,32.47,32.3,32.32,93044.0,31.7477,31.7869,31.6205,31.64,93044.0
2020-01-22 15:00:00,32.31,32.32,32.1,32.27,155549.0,31.6302,31.64,31.4247,31.5911,155549.0
2020-01-22 15:30:00,32.26,32.37,32.18,32.35,470276.0,31.5813,31.689,31.503,31.6694,470276.0
2020-01-23 09:30:00,32.23,32.28,31.74,32.15,40039.0,31.5519,31.6009,31.0722,31.4736,40039.0
2020-01-23 10:00:00,32.11,32.12,31.91,32.04,185980.0,31.4344,31.4442,31.2387,31.3659,185980.0
2020-01-23 10:30:00,32.05,32.14,31.88,32.06,178887.0,31.3757,31.4638,31.2093,31.3855,178887.0
2020-01-23 11:00:00,32.06,32.12,31.95,32.04,33827.0,31.3855,31.4442,31.2778,31.3659,33827.0
2020-01-23 11:30:00,32.06,32.16,32.02,32.08,35743.0,31.3855,31.4834,31.3463,31.4051,35743.0
2020-01-23 12:00:00,32.09,32.12,32.04,32.1,58378.0,31.4149,31.4442,31.3659,31.4247,58378.0
2020-01-23 12:30:00,32.1,32.11,32.04,32.06,22826.0,31.4247,31.4344,31.3659,31.3855,22826.0
2020-01-23 13:00:00,32.07,32.13,32.06,32.09,19371.0,31.3953,31.454,31.3855,31.4149,19371.0
2020-01-23 13:30:00,32.09,32.2,32.08,32.16,33285.0,31.4149,31.5226,31.4051,31.4834,33285.0
2020-01-23 14:00:00,32.17,32.26,32.14,32.17,38156.0,31.4932,31.5813,31.4638,31.4932,38156.0
2020-01-23 14:30:00,32.18,32.19,32.11,32.15,184787.0,31.503,31.5128,31.4344,31.4736,184787.0
2020-01-23 15:00:00,32.15,32.22,32.1,32.21,134712.0,31.4736,31.5421,31.4247,31.5323,134712.0
2020-01-23 15:30:00,32.21,32.31,32.19,32.3,263709.0,31.5323,31.6302,31.5128,31.6205,263709.0
2020-01-24 09:30:00,32.21,32.29,32.03,32.18,37643.0,31.5323,31.6107,31.3561,31.503,37643.0
2020-01-24 10:00:00,32.16,32.2,32.04,32.04,42398.0,31.4834,31.5226,31.3659,31.3659,42398.0
2020-01-24 10:30:00,32.05,32.1,31.94,31.95,80887.0,31.3757,31.4247,31.268,31.2778,80887.0
2020-01-24 11:00:00,31.97,32.02,31.89,32.0,154501.0,31.2974,31.3463,31.2191,31.3268,154501.0
2020-01-24 11:30:00,31.99,32.03,31.94,31.97,226420.0,31.317,31.3561,31.268,31.2974,226420.0
2020-01-24 12:00:00,31.96,32.0,31.9,32.0,139598.0,31.2876,31.3268,31.2289,31.3268,139598.0
2020-01-24 12:30:00,31.99,32.04,31.96,31.99,121551.0,31.317,31.3659,31.2876,31.317,121551.0
2020-01-24 13:00:00,31.98,32.0,31.87,31.99,58037.0,31.3072,31.3268,31.1995,31.317,58037.0
2020-01-24 13:30:00,31.98,32.12,31.96,32.08,55339.0,31.3072,31.4442,31.2876,31.4051,55339.0
2020-01-24 14:00:00,32.08,32.29,32.04,32.09,120478.0,31.4051,31.6107,31.3659,31.4149,120478.0
2020-01-24 14:30:00,32.1,32.12,32.03,32.08,62127.0,31.4247,31.4442,31.3561,31.4051,62127.0
2020-01-24 15:00:00,32.07,32.27,32.07,32.13,129243.0,31.3953,31.5911,31.3953,31.454,129243.0
2020-01-24 15:30:00,32.13,32.28,32.06,32.22,242033.0,31.454,31.6009,31.3855,31.5421,242033.0
2020-01-27 09:30:00,31.88,32.0,31.2,31.47,87389.0,31.2093,31.3268,30.5436,30.8079,87389.0
2020-01-27 10:00:00,31.5,31.81,31.4,31.79,73815.0,30.8373,31.1408,30.7394,31.1212,73815.0
2020-01-27 10:30:00,31.79,31.86,31.66,31.69,50921.0,31.1212,31.1897,30.9939,31.0233,50921.0
2020-01-27 11:00:00,31.69,31.76,31.57,31.68,30110.0,31.0233,31.0918,30.9058,31.0135,30110.0
2020-01-27 11:30:00,31.66,31.68,31.5,31.55,66333.0,30.9939,31.0135,30.8373,30.8862,66333.0
2020-01-27 12:00:00,31.56,31.57,31.44,31.46,30985.0,30.896,30.9058,30.7785,30.7981,30985.0
2020-01-27 12:30:00,31.46,31.57,31.45,31.57,38144.0,30.7981,30.9058,30.7883,30.9058,38144.0
2020-01-27 13:00:00,31.57,31.6,31.55,31.58,54222.0,30.9058,30.9352,30.8862,30.9156,54222.0
2020-01-27 13:30:00,31.58,31.62,31.56,31.6,39343.0,30.9156,30.9548,30.896,30.9352,39343.0
2020-01-27 14:00:00,31.6,31.7,31.53,31.56,40225.0,30.9352,31.0331,30.8667,30.896,40225.0
2020-01-27 14:30:00,31.56,31.72,31.53,31.71,68339.0,30.896,31.0527,30.8667,31.0429,68339.0
2020-01-27 15:00:00,31.7,31.79,31.69,31.79,67587.0,31.0331,31.1212,31.0233,31.1212,67587.0
2020-01-27 15:30:00,31.79,31.88,31.74,31.87,460969.0,31.1212,31.2093,31.0722,31.1995,460969.0
2020-01-28 09:30:00,32.03,32.15,31.99,32.05,129537.0,31.3561,31.4736,31.317,31.3757,129537.0
2020-01-28 10:00:00,32.06,32.2,32.03,32.09,140966.0,31.3855,31.5226,31.3561,31.4149,140966.0
2020-01-28 10:30:00,32.09,32.24,32.05,32.17,349529.0,31.4149,31.5617,31.3757,31.4932,349529.0
2020-01-28 11:00:00,32.18,32.26,32.09,32.1,55096.0,31.503,31.5813,31.4149,31.4247,55096.0
2020-01-28 11:30:00,32.1,32.27,32.09,32.26,36762.0,31.4247,31.5911,31.4149,31.5813,36762.0
2020-01-28 12:00:00,32.26,32.4,32.26,32.33,51550.0,31.5813,31.7183,31.5813,31.6498,51550.0
2020-01-28 12:30:00,32.33,32.35,32.23,32.23,44439.0,31.6498,31.6694,31.5519,31.5519,44439.0
2020-01-28 13:00:00,32.23,32.27,32.13,32.22,56923.0,31.5519,31.5911,31.454,31.5421,56923.0
2020-01-28 13:30:00,32.23,32.29,32.21,32.28,29189.0,31.5519,31.6107,31.5323,31.6009,29189.0
2020-01-28 14:00:00,32.28,32.36,32.27,32.32,30649.0,31.6009,31.6792,31.5911,31.64,30649.0
2020-01-28 14:30:00,32.33,32.42,32.33,32.38,39812.0,31.6498,31.7379,31.6498,31.6988,39812.0
2020-01-28 15:00:00,32.38,32.5,32.37,32.5,59608.0,31.6988,31.8162,31.689,31.8162,59608.0
2020-01-28 15:30:00,32.5,32.59,32.46,32.53,257361.0,31.8162,31.9044,31.7771,31.8456,257361.0
2020-01-29 09:30:00,32.59,32.72,32.44,32.56,29292.0,31.9044,32.0316,31.7575,31.875,29292.0
2020-01-29 10:00:00,32.59,32.6,32.44,32.53,34011.0,31.9044,31.9141,31.7575,31.8456,34011.0
2020-01-29 10:30:00,32.52,32.57,32.44,32.54,25498.0,31.8358,31.8848,31.7575,31.8554,25498.0
2020-01-29 11:00:00,32.54,32.56,32.45,32.54,25188.0,31.8554,31.875,31.7673,31.8554,25188.0
2020-01-29 11:30:00,32.53,32.55,32.37,32.45,23353.0,31.8456,31.8652,31.689,31.7673,23353.0
2020-01-29 12:00:00,32.45,32.48,32.35,32.35,30140.0,31.7673,31.7967,31.6694,31.6694,30140.0
2020-01-29 12:30:00,32.35,32.37,32.28,32.28,16659.0,31.6694,31.689,31.6009,31.6009,16659.0
2020-01-29 13:00:00,32.27,32.35,32.26,32.3,20266.0,31.5911,31.6694,31.5813,31.6205,20266.0
2020-01-29 13:30:00,32.31,32.32,32.22,32.31,16747.0,31.6302,31.64,31.5421,31.6302,16747.0
2020-01-29 14:00:00,32.32,32.39,32.29,32.37,27500.0,31.64,31.7086,31.6107,31.689,27500.0
2020-01-29 14:30:00,32.37,32.4,32.33,32.36,26961.0,31.689,31.7183,31.6498,31.6792,26961.0
2020-01-29 15:00:00,32.36,32.39,32.28,32.37,27681.0,31.6792,31.7086,31.6009,31.689,27681.0
2020-01-29 15:30:00,32.37,32.45,32.34,32.42,144904.0,31.689,31.7673,31.6596,31.7379,144904.0
2020-01-30 09:30:00,32.18,32.43,31.91,31.97,133631.0,31.503,31.7477,31.2387,31.2974,133631.0
2020-01-30 10:00:00,31.98,32.07,31.9,32.01,55804.0,31.3072,31.3953,31.2289,31.3366,55804.0
2020-01-30 10:30:00,32.04,32.22,31.94,32.04,81730.0,31.3659,31.5421,31.268,31.3659,81730.0
2020-01-30 11:00:00,32.05,32.41,32.05,32.39,37311.0,31.3757,31.7281,31.3757,31.7086,37311.0
2020-01-30 11:30:00,32.4,32.49,32.29,32.3,32527.0,31.7183,31.8065,31.6107,31.6205,32527.0
2020-01-30 12:00:00,32.3,32.35,32.25,32.26,19427.0,31.6205,31.6694,31.5715,31.5813,19427.0
2020-01-30 12:30:00,32.25,32.29,32.15,32.17,42389.0,31.5715,31.6107,31.4736,31.4932,42389.0
2020-01-30 13:00:00,32.18,32.19,32.12,32.13,18149.0,31.503,31.5128,31.4442,31.454,18149.0
2020-01-30 13:30:00,32.15,32.19,32.07,32.07,23386.0,31.4736,31.5128,31.3953,31.3953,23386.0
2020-01-30 14:00:00,32.08,32.18,32.04,32.1,48266.0,31.4051,31.503,31.3659,31.4247,48266.0
2020-01-30 14:30:00,32.1,32.31,32.09,32.29,46047.0,31.4247,31.6302,31.4149,31.6107,46047.0
2020-01-30 15:00:00,32.3,32.49,32.3,32.45,34485.0,31.6205,31.8065,31.6205,31.7673,34485.0
2020-01-30 15:30:00,32.46,32.55,32.39,32.52,114286.0,31.7771,31.8652,31.7086,31.8358,114286.0
2020-01-31 09:30:00,32.39,32.45,31.95,32.03,38912.0,31.7086,31.7673,31.2778,31.3561,38912.0
2020-01-31 10:00:00,32.01,32.04,31.76,31.87,114788.0,31.3366,31.3659,31.0918,31.1995,114788.0
2020-01-31 10:30:00,31.86,31.87,31.7,31.77,28530.0,31.1897,31.1995,31.0331,31.1016,28530.0
2020-01-31 11:00:00,31.77,31.83,31.58,31.67,37946.0,31.1016,31.1603,30.9156,31.0037,37946.0
2020-01-31 11:30:00,31.65,31.77,31.58,31.66,26991.0,30.9841,31.1016,30.9156,30.9939,26991.0
2020-01-31 12:00:00,31.65,31.69,31.52,31.59,22066.0,30.9841,31.0233,30.8569,30.9254,22066.0
2020-01-31 12:30:00,31.57,31.57,31.43,31.52,41303.0,30.9058,30.9058,30.7688,30.8569,41303.0
2020-01-31 13:00:00,31.5,31.6,31.44,31.44,23268.0,30.8373,30.9352,30.7785,30.7785,23268.0
2020-01-31 13:30:00,31.44,31.51,31.36,31.4,30464.0,30.7785,30.8471,30.7002,30.7394,30464.0
2020-01-31 14:00:00,31.41,31.46,31.27,31.31,36964.0,30.7492,30.7981,30.6121,30.6513,36964.0
2020-01-31 14:30:00,31.34,31.4,31.24,31.37,48840.0,30.6806,30.7394,30.5828,30.71,48840.0
2020-01-31 15:00:00,31.37,31.43,31.34,31.36,93707.0,30.71,30.7688,30.6806,30.7002,93707.0
2020-01-31 15:30:00,31.36,31.54,31.35,31.48,304905.0,30.7002,30.8764,30.6904,30.8177,304905.0
2020-02-03 09:30:00,31.52,31.52,30.84,31.36,105450.0,30.8569,30.8569,30.1912,30.7002,105450.0
2020-02-03 10:00:00,31.4,31.56,31.23,31.23,69536.0,30.7394,30.896,30.573,30.573,69536.0
2020-02-03 10:30:00,31.22,31.38,31.09,31.25,96100.0,30.5632,30.7198,30.4359,30.5925,96100.0
2020-02-03 11:00:00,31.25,31.31,31.09,31.13,98660.0,30.5925,30.6513,30.4359,30.4751,98660.0
2020-02-03 11:30:00,31.11,31.24,31.02,31.03,137787.0,30.4555,30.5828,30.3674,30.3772,137787.0
2020-02-03 12:00:00,31.03,31.07,31.0,31.0,47634.0,30.3772,30.4163,30.3478,30.3478,47634.0
2020-02-03 12:30:00,31.01,31.18,31.0,31.17,27674.0,30.3576,30.524,30.3478,30.5142,27674.0
2020-02-03 13:00:00,31.17,31.18,31.03,31.03,64672.0,30.5142,30.524,30.3772,30.3772,64672.0
2020-02-03 13:30:00,31.03,31.15,31.01,31.02,47141.0,30.3772,30.4946,30.3576,30.3674,47141.0
2020-02-03 14:00:00,31.04,31.06,30.99,31.05,49153.0,30.387,30.4065,30.338,30.3967,49153.0
2020-02-03 14:30:00,31.05,31.06,31.0,31.03,35313.0,30.3967,30.4065,30.3478,30.3772,35313.0
2020-02-03 15:00:00,31.02,31.14,31.0,31.14,53345.0,30.3674,30.4849,30.3478,30.4849,53345.0
2020-02-03 15:30:00,31.13,31.14,31.0,31.08,311613.0,30.4751,30.4849,30.3478,30.4261,311613.0
2020-02-04 09:30:00,31.38,31.48,31.0,31.1,88520.0,30.7198,30.8177,30.3478,30.4457,88520.0
2020-02-04 10:00:00,31.1,31.17,31.01,31.11,63504.0,30.4457,30.5142,30.3576,30.4555,63504.0
2020-02-04 10:30:00,31.12,31.24,31.05,31.16,96903.0,30.4653,30.5828,30.3967,30.5044,96903.0
2020-02-04 11:00:00,31.16,31.23,31.08,31.14,52900.0,30.5044,30.573,30.4261,30.4849,52900.0
2020-02-04 11:30:00,31.15,31.24,31.09,31.14,98943.0,30.4946,30.5828,30.4359,30.4849,98943.0
2020-02-04 12:00:00,31.14,31.15,31.07,31.08,65982.0,30.4849,30.4946,30.4163,30.4261,65982.0
2020-02-04 12:30:00,31.08,31.13,31.03,31.13,37855.0,30.4261,30.4751,30.3772,30.4751,37855.0
2020-02-04 13:00:00,31.14,31.16,31.08,31.1,46488.0,30.4849,30.5044,30.4261,30.4457,46488.0
2020-02-04 13:30:00,31.09,31.11,31.05,31.05,39602.0,30.4359,30.4555,30.3967,30.3967,39602.0
2020-02-04 14:00:00,31.05,31.16,31.05,31.14,60770.0,30.3967,30.5044,30.3967,30.4849,60770.0
2020-02-04 14:30:00,31.15,31.24,31.12,31.16,60985.0,30.4946,30.5828,30.4653,30.5044,60985.0
2020-02-04 15:00:00,31.17,31.29,31.13,31.27,153584.0,30.5142,30.6317,30.4751,30.6121,153584.0
2020-02-04 15:30:00,31.26,31.26,31.11,31.17,238180.0,30.6023,30.6023,30.4555,30.5142,238180.0
2020-02-05 09:30:00,31.3,31.44,31.2,31.29,78935.0,30.6415,30.7785,30.5436,30.6317,78935.0
2020-02-05 10:00:00,31.29,31.87,31.28,31.76,103489.0,30.6317,31.1995,30.6219,31.0918,103489.0
2020-02-05 10:30:00,31.75,31.91,31.69,31.8,42197.0,31.082,31.2387,31.0233,31.131,42197.0
2020-02-05 11:00:00,31.8,31.97,31.8,31.93,23639.0,31.131,31.2974,31.131,31.2582,23639.0
2020-02-05 11:30:00,31.93,31.94,31.81,31.84,29303.0,31.2582,31.268,31.1408,31.1701,29303.0
2020-02-05 12:00:00,31.84,31.89,31.81,31.82,39710.0,31.1701,31.2191,31.1408,31.1506,39710.0
2020-02-05 12:30:00,31.82,31.97,31.78,31.93,55203.0,31.1506,31.2974,31.1114,31.2582,55203.0
2020-02-05 13:00:00,31.93,32.0,31.88,32.0,56644.0,31.2582,31.3268,31.2093,31.3268,56644.0
2020-02-05 13:30:00,32.01,32.03,31.97,31.99,29658.0,31.3366,31.3561,31.2974,31.317,29658.0
2020-02-05 14:00:00,31.99,32.06,31.98,32.05,38203.0,31.317,31.3855,31.3072,31.3757,38203.0
2020-02-05 14:30:00,32.06,32.07,32.01,32.05,38985.0,31.3855,31.3953,31.3366,31.3757,38985.0
2020-02-05 15:00:00,32.05,32.14,32.01,32.13,63009.0,31.3757,31.4638,31.3366,31.454,63009.0
2020-02-05 15:30:00,32.13,32.24,32.11,32.17,192786.0,31.454,31.5617,31.4344,31.4932,192786.0
2020-02-06 09:30:00,32.33,32.49,31.92,32.01,43213.0,31.6498,31.8065,31.2484,31.3366,43213.0
2020-02-06 10:00:00,32.01,32.11,31.93,31.99,18918.0,31.3366,31.4344,31.2582,31.317,18918.0
2020-02-06 10:30:00,31.98,32.03,31.75,31.79,60858.0,31.3072,31.3561,31.082,31.1212,60858.0
2020-02-06 11:00:00,31.77,31.94,31.63,31.85,83734.0,31.1016,31.268,30.9645,31.1799,83734.0
2020-02-06 11:30:00,31.85,31.98,31.83,31.92,39064.0,31.1799,31.3072,31.1603,31.2484,39064.0
2020-02-06 12:00:00,31.93,31.99,31.86,31.88,28978.0,31.2582,31.317,31.1897,31.2093,28978.0
2020-02-06 12:30:00,31.89,31.95,31.84,31.89,27937.0,31.2191,31.2778,31.1701,31.2191,27937.0
2020-02-06 13:00:00,31.89,31.91,31.77,31.82,31830.0,31.2191,31.2387,31.1016,31.1506,31830.0
2020-02-06 13:30:00,31.81,31.82,31.66,31.71,31432.0,31.1408,31.1506,30.9939,31.0429,31432.0
2020-02-06 14:00:00,31.73,31.8,31.72,31.8,40787.0,31.0624,31.131,31.0527,31.131,40787.0
2020-02-06 14:30:00,31.8,31.82,31.76,31.77,46665.0,31.131,31.1506,31.0918,31.1016,46665.0
2020-02-06 15:00:00,31.77,31.78,31.61,31.63,46171.0,31.1016,31.1114,30.945,30.9645,46171.0
2020-02-06 15:30:00,31.63,31.72,31.63,31.64,129984.0,30.9645,31.0527,30.9645,30.9743,129984.0
2020-02-07 09:30:00,31.52,31.52,31.14,31.39,23801.0,30.8569,30.8569,30.4849,30.7296,23801.0
2020-02-07 10:00:00,31.35,31.4,31.26,31.4,40769.0,30.6904,30.7394,30.6023,30.7394,40769.0
2020-02-07 10:30:00,31.39,31.48,31.31,31.31,56728.0,30.7296,30.8177,30.6513,30.6513,56728.0
2020-02-07 11:00:00,31.3,31.32,31.18,31.28,50632.0,30.6415,30.6611,30.524,30.6219,50632.0
2020-02-07 11:30:00,31.29,31.55,31.29,31.54,35608.0,30.6317,30.8862,30.6317,30.8764,35608.0
2020-02-07 12:00:00,31.54,31.66,31.5,31.66,26663.0,30.8764,30.9939,30.8373,30.9939,26663.0
2020-02-07 12:30:00,31.67,31.68,31.55,31.57,24345.0,31.0037,31.0135,30.8862,30.9058,24345.0
2020-02-07 13:00:00,31.57,31.59,31.52,31.55,31377.0,30.9058,30.9254,30.8569,30.8862,31377.0
2020-02-07 13:30:00,31.56,31.61,31.49,31.51,26956.0,30.896,30.945,30.8275,30.8471,26956.0
2020-02-07 14:00:00,31.5,31.51,31.45,31.46,19953.0,30.8373,30.8471,30.7883,30.7981,19953.0
2020-02-07 14:30:00,31.47,31.58,31.46,31.57,29806.0,30.8079,30.9156,30.7981,30.9058,29806.0
2020-02-07 15:00:00,31.56,31.6,31.49,31.57,52937.0,30.896,30.9352,30.8275,30.9058,52937.0
2020-02-07 15:30:00,31.57,31.59,31.42,31.51,242928.0,30.9058,30.9254,30.759,30.8471,242928.0
2020-02-10 09:30:00,31.41,31.5,30.66,31.0,133046.0,30.7492,30.8373,30.015,30.3478,133046.0
2020-02-10 10:00:00,31.02,31.14,30.89,30.91,42683.0,30.3674,30.4849,30.2401,30.2597,42683.0
2020-02-10 10:30:00,30.88,31.01,30.87,30.98,60245.0,30.2303,30.3576,30.2205,30.3282,60245.0
2020-02-10 11:00:00,30.99,31.05,30.91,30.99,52591.0,30.338,30.3967,30.2597,30.338,52591.0
2020-02-10 11:30:00,30.97,31.24,30.96,31.22,84266.0,30.3184,30.5828,30.3086,30.5632,84266.0
2020-02-10 12:00:00,31.23,31.31,31.18,31.31,129609.0,30.573,30.6513,30.524,30.6513,129609.0
2020-02-10 12:30:00,31.31,31.33,31.22,31.26,62719.0,30.6513,30.6709,30.5632,30.6023,62719.0
2020-02-10 13:00:00,31.27,31.31,31.15,31.16,24899.0,30.6121,30.6513,30.4946,30.5044,24899.0
2020-02-10 13:30:00,31.16,31.28,31.15,31.26,25844.0,30.5044,30.6219,30.4946,30.6023,25844.0
2020-02-10 14:00:00,31.26,31.43,31.25,31.4,45193.0,30.6023,30.7688,30.5925,30.7394,45193.0
2020-02-10 14:30:00,31.41,31.49,31.33,31.46,167251.0,30.7492,30.8275,30.6709,30.7981,167251.0
2020-02-10 15:00:00,31.46,31.55,31.41,31.52,107499.0,30.7981,30.8862,30.7492,30.8569,107499.0
2020-02-10 15:30:00,31.52,31.65,31.5,31.57,199621.0,30.8569,30.9841,30.8373,30.9058,199621.0
2020-02-11 09:30:00,31.6,31.66,31.37,31.37,65249.0,30.9352,30.9939,30.71,30.71,65249.0
2020-02-11 10:00:00,31.41,31.53,31.24,31.52,39575.0,30.7492,30.8667,30.5828,30.8569,39575.0
2020-02-11 10:30:00,31.5,31.71,31.48,31.67,45536.0,30.8373,31.0429,30.8177,31.0037,45536.0
2020-02-11 11:00:00,31.67,31.76,31.61,31.66,76302.0,31.0037,31.0918,30.945,30.9939,76302.0
2020-02-11 11:30:00,31.66,31.66,31.52,31.56,24306.0,30.9939,30.9939,30.8569,30.896,24306.0
2020-02-11 12:00:00,31.56,31.57,31.5,31.54,41424.0,30.896,30.9058,30.8373,30.8764,41424.0
2020-02-11 12:30:00,31.54,31.62,31.52,31.59,45585.0,30.8764,30.9548,30.8569,30.9254,45585.0
2020-02-11 13:00:00,31.58,31.59,31.52,31.54,27656.0,30.9156,30.9254,30.8569,30.8764,27656.0
2020-02-11 13:30:00,31.53,31.6,31.5,31.55,38424.0,30.8667,30.9352,30.8373,30.8862,38424.0
2020-02-11 14:00:00,31.56,31.58,31.45,31.51,61636.0,30.896,30.9156,30.7883,30.8471,61636.0
2020-02-11 14:30:00,31.51,31.61,31.5,31.58,41865.0,30.8471,30.945,30.8373,30.9156,41865.0
2020-02-11 15:00:00,31.57,31.58,31.48,31.57,45927.0,30.9058,30.9156,30.8177,30.9058,45927.0
2020-02-11 15:30:00,31.57,31.59,31.52,31.54,137264.0,30.9058,30.9254,30.8569,30.8764,137264.0
2020-02-12 09:30:00,31.6,31.65,31.42,31.46,81808.0,30.9352,30.9841,30.759,30.7981,81808.0
2020-02-12 10:00:00,31.46,31.56,31.43,31.51,48310.0,30.7981,30.896,30.7688,30.8471,48310.0
2020-02-12 10:30:00,31.51,31.58,31.36,31.42,62239.0,30.8471,30.9156,30.7002,30.759,62239.0
2020-02-12 11:00:00,31.42,31.46,31.33,31.38,36854.0,30.759,30.7981,30.6709,30.7198,36854.0
2020-02-12 11:30:00,31.38,31.38,31.18,31.21,28952.0,30.7198,30.7198,30.524,30.5534,28952.0
2020-02-12 12:00:00,31.21,31.28,31.16,31.27,30626.0,30.5534,30.6219,30.5044,30.6121,30626.0
2020-02-12 12:30:00,31.26,31.4,31.25,31.36,34396.0,30.6023,30.7394,30.5925,30.7002,34396.0
2020-02-12 13:00:00,31.37,31.46,31.34,31.46,39522.0,30.71,30.7981,30.6806,30.7981,39522.0
2020-02-12 13:30:00,31.46,31.53,31.42,31.52,37321.0,30.7981,30.8667,30.759,30.8569,37321.0
2020-02-12 14:00:00,31.53,31.66,31.52,31.61,47278.0,30.8667,30.9939,30.8569,30.945,47278.0
2020-02-12 14:30:00,31.61,31.69,31.54,31.54,72090.0,30.945,31.0233,30.8764,30.8764,72090.0
2020-02-12 15:00:00,31.54,31.56,31.48,31.52,42311.0,30.8764,30.896,30.8177,30.8569,42311.0
2020-02-12 15:30:00,31.51,31.53,31.33,31.34,134991.0,30.8471,30.8667,30.6709,30.6806,134991.0
2020-02-13 09:30:00,31.19,31.36,30.89,30.94,74774.0,30.5338,30.7002,30.2401,30.2891,74774.0
2020-02-13 10:00:00,30.94,31.25,30.91,31.17,45690.0,30.2891,30.5925,30.2597,30.5142,45690.0
2020-02-13 10:30:00,31.21,31.34,31.17,31.31,41197.0,30.5534,30.6806,30.5142,30.6513,41197.0
2020-02-13 11:00:00,31.31,31.43,31.26,31.42,20865.0,30.6513,30.7688,30.6023,30.759,20865.0
2020-02-13 11:30:00,31.4,31.48,31.35,31.46,39731.0,30.7394,30.8177,30.6904,30.7981,39731.0
2020-02-13 12:00:00,31.48,31.59,31.47,31.49,43447.0,30.8177,30.9254,30.8079,30.8275,43447.0
2020-02-13 12:30:00,31.49,31.52,31.45,31.5,19308.0,30.8275,30.8569,30.7883,30.8373,19308.0
2020-02-13 13:00:00,31.5,31.53,31.23,31.24,73883.0,30.8373,30.8667,30.573,30.5828,73883.0
2020-02-13 13:30:00,31.24,31.27,31.11,31.11,40660.0,30.5828,30.6121,30.4555,30.4555,40660.0
2020-02-13 14:00:00,31.12,31.22,31.11,31.13,55857.0,30.4653,30.5632,30.4555,30.4751,55857.0
2020-02-13 14:30:00,31.14,31.16,31.02,31.07,48067.0,30.4849,30.5044,30.3674,30.4163,48067.0
2020-02-13 15:00:00,31.08,31.1,31.03,31.09,63223.0,30.4261,30.4457,30.3772,30.4359,63223.0
2020-02-13 15:30:00,31.09,31.16,30.99,31.02,518874.0,30.4359,30.5044,30.338,30.3674,518874.0
2020-02-14 09:30:00,31.01,31.06,30.7,30.78,368528.0,30.3576,30.4065,30.0541,30.1324,368528.0
2020-02-14 10:00:00,30.72,30.81,30.66,30.66,90119.0,30.0737,30.1618,30.015,30.015,90119.0
2020-02-14 10:30:00,30.67,30.86,30.59,30.79,155091.0,30.0247,30.2107,29.9464,30.1422,155091.0
2020-02-14 11:00:00,30.81,30.83,30.6,30.6,48179.0,30.1618,30.1814,29.9562,29.9562,48179.0
2020-02-14 11:30:00,30.61,30.86,30.61,30.86,22245.0,29.966,30.2107,29.966,30.2107,22245.0
2020-02-14 12:00:00,30.87,30.92,30.72,30.74,53560.0,30.2205,30.2695,30.0737,30.0933,53560.0
2020-02-14 12:30:00,30.74,30.76,30.64,30.67,28564.0,30.0933,30.1129,29.9954,30.0247,28564.0
2020-02-14 13:00:00,30.67,30.69,30.55,30.61,33444.0,30.0247,30.0443,29.9073,29.966,33444.0
2020-02-14 13:30:00,30.6,30.72,30.59,30.72,21492.0,29.9562,30.0737,29.9464,30.0737,21492.0
2020-02-14 14:00:00,30.72,30.8,30.72,30.76,39332.0,30.0737,30.152,30.0737,30.1129,39332.0
2020-02-14 14:30:00,30.77,30.86,30.77,30.86,26664.0,30.1226,30.2107,30.1226,30.2107,26664.0
2020-02-14 15:00:00,30.85,30.86,30.71,30.76,36694.0,30.201,30.2107,30.0639,30.1129,36694.0
2020-02-14 15:30:00,30.76,30.8,30.69,30.78,331391.0,30.1129,30.152,30.0443,30.1324,331391.0
2020-02-18 09:30:00,30.77,31.37,30.73,31.23,199808.0,30.1226,30.71,30.0835,30.573,199808.0
2020-02-18 10:00:00,31.21,31.55,31.2,31.48,93450.0,30.5534,30.8862,30.5436,30.8177,93450.0
2020-02-18 10:30:00,31.47,31.64,31.46,31.63,95157.0,30.8079,30.9743,30.7981,30.9645,95157.0
2020-02-18 11:00:00,31.62,31.72,31.45,31.57,97880.0,30.9548,31.0527,30.7883,30.9058,97880.0
2020-02-18 11:30:00,31.58,31.66,31.46,31.52,76799.0,30.9156,30.9939,30.7981,30.8569,76799.0
2020-02-18 12:00:00,31.52,31.53,31.36,31.45,64680.0,30.8569,30.8667,30.7002,30.7883,64680.0
2020-02-18 12:30:00,31.45,31.51,31.39,31.51,69961.0,30.7883,30.8471,30.7296,30.8471,69961.0
2020-02-18 13:00:00,31.51,31.6,31.42,31.44,59689.0,30.8471,30.9352,30.759,30.7785,59689.0
2020-02-18 13:30:00,31.44,31.49,31.39,31.46,57325.0,30.7785,30.8275,30.7296,30.7981,57325.0
2020-02-18 14:00:00,31.46,31.52,31.43,31.48,64637.0,30.7981,30.8569,30.7688,30.8177,64637.0
2020-02-18 14:30:00,31.48,31.72,31.47,31.71,77687.0,30.8177,31.0527,30.8079,31.0429,77687.0
2020-02-18 15:00:00,31.71,31.71,31.6,31.67,66736.0,31.0429,31.0429,30.9352,31.0037,66736.0
2020-02-18 15:30:00,31.67,31.75,31.6,31.71,393481.0,31.0037,31.082,30.9352,31.0429,393481.0
2020-02-19 09:30:00,31.85,32.24,31.78,32.19,63922.0,31.1799,31.5617,31.1114,31.5128,63922.0
2020-02-19 10:00:00,32.15,32.41,32.15,32.35,74383.0,31.4736,31.7281,31.4736,31.6694,74383.0
2020-02-19 10:30:00,32.34,32.43,32.26,32.37,126802.0,31.6596,31.7477,31.5813,31.689,126802.0
2020-02-19 11:00:00,32.38,32.54,32.32,32.37,121214.0,31.6988,31.8554,31.64,31.689,121214.0
2020-02-19 11:30:00,32.37,32.37,32.14,32.17,66328.0,31.689,31.689,31.4638,31.4932,66328.0
2020-02-19 12:00:00,32.16,32.27,32.14,32.22,72366.0,31.4834,31.5911,31.4638,31.5421,72366.0
2020-02-19 12:30:00,32.22,32.29,32.2,32.28,48626.0,31.5421,31.6107,31.5226,31.6009,48626.0
2020-02-19 13:00:00,32.27,32.3,32.19,32.22,42365.0,31.5911,31.6205,31.5128,31.5421,42365.0
2020-02-19 13:30:00,32.21,32.22,32.08,32.2,84887.0,31.5323,31.5421,31.4051,31.5226,84887.0
2020-02-19 14:00:00,32.2,32.22,32.16,32.18,39713.0,31.5226,31.5421,31.4834,31.503,39713.0
2020-02-19 14:30:00,32.17,32.24,32.16,32.21,51059.0,31.4932,31.5617,31.4834,31.5323,51059.0
2020-02-19 15:00:00,32.21,32.22,32.13,32.2,67632.0,31.5323,31.5421,31.454,31.5226,67632.0
2020-02-19 15:30:00,32.21,32.21,32.06,32.13,311348.0,31.5323,31.5323,31.3855,31.454,311348.0
2020-02-20 09:30:00,32.1,32.31,31.82,32.0,70138.0,31.4247,31.6302,31.1506,31.3268,70138.0
2020-02-20 10:00:00,32.01,32.4,32.0,32.4,36299.0,31.3366,31.7183,31.3268,31.7183,36299.0
2020-02-20 10:30:00,32.42,32.76,32.34,32.73,59029.0,31.7379,32.0708,31.6596,32.0414,59029.0
2020-02-20 11:00:00,32.74,32.79,32.4,32.43,84095.0,32.0512,32.1001,31.7183,31.7477,84095.0
2020-02-20 11:30:00,32.43,32.48,32.32,32.41,49744.0,31.7477,31.7967,31.64,31.7281,49744.0
2020-02-20 12:00:00,32.41,32.45,32.35,32.4,40194.0,31.7281,31.7673,31.6694,31.7183,40194.0
2020-02-20 12:30:00,32.41,32.57,32.38,32.55,42123.0,31.7281,31.8848,31.6988,31.8652,42123.0
2020-02-20 13:00:00,32.56,32.57,32.38,32.48,51025.0,31.875,31.8848,31.6988,31.7967,51025.0
2020-02-20 13:30:00,32.48,32.62,32.47,32.58,43491.0,31.7967,31.9337,31.7869,31.8946,43491.0
2020-02-20 14:00:00,32.58,32.69,32.57,32.67,80346.0,31.8946,32.0022,31.8848,31.9827,80346.0
2020-02-20 14:30:00,32.69,32.72,32.5,32.52,86628.0,32.0022,32.0316,31.8162,31.8358,86628.0
2020-02-20 15:00:00,32.52,32.64,32.51,32.59,64294.0,31.8358,31.9533,31.826,31.9044,64294.0
2020-02-20 15:30:00,32.59,32.71,32.57,32.69,214155.0,31.9044,32.0218,31.8848,32.0022,214155.0
2020-02-21 09:30:00,31.5,31.85,30.25,30.55,345013.0,30.8373,31.1799,29.6136,29.9073,345013.0
2020-02-21 10:00:00,30.55,30.72,30.01,30.55,387130.0,29.9073,30.0737,29.3786,29.9073,387130.0
2020-02-21 10:30:00,30.52,30.74,30.16,30.5,406705.0,29.8779,30.0933,29.5255,29.8583,406705.0
2020-02-21 11:00:00,30.5,30.5,30.02,30.18,273251.0,29.8583,29.8583,29.3884,29.5451,273251.0
2020-02-21 11:30:00,30.16,30.19,29.7,29.71,384892.0,29.5255,29.5548,29.0752,29.0849,384892.0
2020-02-21 12:00:00,29.7,29.86,29.4,29.42,639554.0,29.0752,29.2318,28.7815,28.801,639554.0
2020-02-21 12:30:00,29.42,29.43,29.14,29.2,201841.0,28.801,28.8108,28.5269,28.5857,201841.0
2020-02-21 13:00:00,29.25,29.26,29.12,29.16,184284.0,28.6346,28.6444,28.5074,28.5465,184284.0
2020-02-21 13:30:00,29.16,29.17,28.75,28.75,131999.0,28.5465,28.5563,28.1451,28.1451,131999.0
2020-02-21 14:00:00,28.75,29.04,28.46,28.98,403039.0,28.1451,28.429,27.8612,28.3703,403039.0
2020-02-21 14:30:00,28.99,29.15,28.54,29.01,654130.0,28.3801,28.5367,27.9396,28.3997,654130.0
2020-02-21 15:00:00,29.01,29.03,28.69,28.85,526815.0,28.3997,28.4192,28.0864,28.243,526815.0
2020-02-21 15:30:00,28.85,29.2,28.77,29.14,1248746.0,28.243,28.5857,28.1647,28.5269,1248746.0
2020-02-24 09:30:00,28.36,28.56,28.1,28.37,475487.0,27.7633,27.9591,27.5088,27.7731,475487.0
2020-02-24 10:00:00,28.4,29.17,28.35,29.1,219338.0,27.8025,28.5563,27.7536,28.4878,219338.0
2020-02-24 10:30:00,29.1,29.1,28.86,29.08,106597.0,28.4878,28.4878,28.2528,28.4682,106597.0
2020-02-24 11:00:00,29.08,29.12,28.66,28.77,181111.0,28.4682,28.5074,28.057,28.1647,181111.0
2020-02-24 11:30:00,28.77,28.83,28.58,28.61,132852.0,28.1647,28.2235,27.9787,28.0081,132852.0
2020-02-24 12:00:00,28.61,28.67,28.49,28.63,107324.0,28.0081,28.0668,27.8906,28.0277,107324.0
2020-02-24 12:30:00,28.63,28.82,28.56,28.76,97233.0,28.0277,28.2137,27.9591,28.1549,97233.0
2020-02-24 13:00:00,28.76,28.85,28.63,28.84,99077.0,28.1549,28.243,28.0277,28.2332,99077.0
2020-02-24 13:30:00,28.84,28.86,28.71,28.82,118570.0,28.2332,28.2528,28.106,28.2137,118570.0
2020-02-24 14:00:00,28.82,29.01,28.78,28.99,154595.0,28.2137,28.3997,28.1745,28.3801,154595.0
2020-02-24 14:30:00,28.99,28.99,28.78,28.88,123074.0,28.3801,28.3801,28.1745,28.2724,123074.0
2020-02-24 15:00:00,28.88,28.9,28.77,28.82,160212.0,28.2724,28.292,28.1647,28.2137,160212.0
2020-02-24 15:30:00,28.83,28.87,28.72,28.73,464774.0,28.2235,28.2626,28.1158,28.1256,464774.0
2020-02-25 09:30:00,28.77,29.03,28.24,28.35,137346.0,28.1647,28.4192,27.6459,27.7536,137346.0
2020-02-25 10:00:00,28.35,28.46,28.03,28.39,297193.0,27.7536,27.8612,27.4403,27.7927,297193.0
2020-02-25 10:30:00,28.42,28.55,28.14,28.32,122151.0,27.8221,27.9493,27.548,27.7242,122151.0
2020-02-25 11:00:00,28.33,28.39,28.12,28.22,134551.0,27.734,27.7927,27.5284,27.6263,134551.0
2020-02-25 11:30:00,28.22,28.24,27.87,27.87,168493.0,27.6263,27.6459,27.2837,27.2837,168493.0
2020-02-25 12:00:00,27.88,27.9,27.55,27.59,110033.0,27.2934,27.313,26.9704,27.0095,110033.0
2020-02-25 12:30:00,27.59,27.64,27.31,27.43,434934.0,27.0095,27.0585,26.7354,26.8529,434934.0
2020-02-25 13:00:00,27.43,27.53,27.29,27.44,124859.0,26.8529,26.9508,26.7159,26.8627,124859.0
2020-02-25 13:30:00,27.41,27.54,27.38,27.49,75933.0,26.8333,26.9606,26.804,26.9116,75933.0
2020-02-25 14:00:00,27.5,27.51,27.25,27.35,303057.0,26.9214,26.9312,26.6767,26.7746,303057.0
2020-02-25 14:30:00,27.35,27.62,27.3,27.59,214458.0,26.7746,27.0389,26.7256,27.0095,214458.0
2020-02-25 15:00:00,27.6,27.74,27.27,27.28,239673.0,27.0193,27.1564,26.6963,26.7061,239673.0
2020-02-25 15:30:00,27.27,27.28,26.96,27.0,1033185.0,26.6963,26.7061,26.3928,26.432,1033185.0
2020-02-26 09:30:00,27.15,27.25,26.84,27.03,97881.0,26.5788,26.6767,26.2753,26.4613,97881.0
2020-02-26 10:00:00,27.02,27.03,26.54,26.6,258170.0,26.4515,26.4613,25.9816,26.0404,258170.0
2020-02-26 10:30:00,26.59,26.81,26.59,26.63,717863.0,26.0306,26.246,26.0306,26.0697,717863.0
2020-02-26 11:00:00,26.63,26.67,26.35,26.61,473651.0,26.0697,26.1089,25.7956,26.0502,473651.0
2020-02-26 11:30:00,26.61,26.66,26.49,26.59,129872.0,26.0502,26.0991,25.9327,26.0306,129872.0
2020-02-26 12:00:00,26.58,26.62,25.97,26.0,262614.0,26.0208,26.06,25.4236,25.453,262614.0
2020-02-26 12:30:00,26.0,26.15,25.9,25.9,115225.0,25.453,25.5998,25.3551,25.3551,115225.0
2020-02-26 13:00:00,25.9,25.9,25.58,25.74,132128.0,25.3551,25.3551,25.0418,25.1985,132128.0
2020-02-26 13:30:00,25.74,25.75,25.32,25.34,141288.0,25.1985,25.2083,24.7873,24.8069,141288.0
2020-02-26 14:00:00,25.34,25.46,25.18,25.23,188441.0,24.8069,24.9244,24.6502,24.6992,188441.0
2020-02-26 14:30:00,25.23,25.34,25.06,25.07,210321.0,24.6992,24.8069,24.5328,24.5426,210321.0
2020-02-26 15:00:00,25.08,25.31,25.03,25.29,341644.0,24.5524,24.7775,24.5034,24.7579,341644.0
2020-02-26 15:30:00,25.28,25.58,25.23,25.46,1408385.0,24.7481,25.0418,24.6992,24.9244,1408385.0
2020-02-27 09:30:00,24.78,24.78,23.71,23.89,454448.0,24.2587,24.2587,23.2112,23.3874,454448.0
2020-02-27 10:00:00,23.91,24.16,23.7,24.11,525705.0,23.407,23.6517,23.2014,23.6028,525705.0
2020-02-27 10:30:00,24.1,25.21,24.01,25.18,530650.0,23.593,24.6796,23.5049,24.6502,530650.0
2020-02-27 11:00:00,25.18,26.05,25.14,25.85,550375.0,24.6502,25.5019,24.6111,25.3062,550375.0
2020-02-27 11:30:00,25.85,26.51,25.83,26.46,366795.0,25.3062,25.9523,25.2866,25.9033,366795.0
2020-02-27 12:00:00,26.44,26.5,26.22,26.42,816378.0,25.8837,25.9425,25.6684,25.8642,816378.0
2020-02-27 12:30:00,26.4,26.55,26.34,26.44,698410.0,25.8446,25.9914,25.7858,25.8837,698410.0
2020-02-27 13:00:00,26.43,26.44,26.22,26.35,435854.0,25.8739,25.8837,25.6684,25.7956,435854.0
2020-02-27 13:30:00,26.36,26.36,25.61,25.94,472967.0,25.8054,25.8054,25.0712,25.3943,472967.0
2020-02-27 14:00:00,25.9,25.94,25.53,25.94,405302.0,25.3551,25.3943,24.9929,25.3943,405302.0
2020-02-27 14:30:00,25.92,25.92,25.47,25.54,328527.0,25.3747,25.3747,24.9341,25.0027,328527.0
2020-02-27 15:00:00,25.55,25.71,25.42,25.46,345621.0,25.0125,25.1691,24.8852,24.9244,345621.0
2020-02-27 15:30:00,25.46,25.61,25.16,25.16,889904.0,24.9244,25.0712,24.6307,24.6307,889904.0
2020-02-28 09:30:00,24.55,25.26,24.51,24.84,380921.0,24.0335,24.7286,23.9943,24.3174,380921.0
2020-02-28 10:00:00,24.85,24.99,24.6,24.8,250537.0,24.3272,24.4642,24.0824,24.2782,250537.0
2020-02-28 10:30:00,24.8,25.76,24.72,25.67,226019.0,24.2782,25.218,24.1999,25.1299,226019.0
2020-02-28 11:00:00,25.66,26.04,25.49,25.97,299628.0,25.1201,25.4922,24.9537,25.4236,299628.0
2020-02-28 11:30:00,25.96,26.23,25.91,26.04,330181.0,25.4138,25.6782,25.3649,25.4922,330181.0
2020-02-28 12:00:00,26.04,26.22,25.91,26.12,187882.0,25.4922,25.6684,25.3649,25.5705,187882.0
2020-02-28 12:30:00,26.13,26.42,26.07,26.29,212953.0,25.5803,25.8642,25.5215,25.7369,212953.0
2020-02-28 13:00:00,26.29,26.63,26.28,26.49,198391.0,25.7369,26.0697,25.7271,25.9327,198391.0
2020-02-28 13:30:00,26.48,26.5,26.0,26.05,167498.0,25.9229,25.9425,25.453,25.5019,167498.0
2020-02-28 14:00:00,26.04,26.35,26.0,26.2,137027.0,25.4922,25.7956,25.453,25.6488,137027.0
2020-02-28 14:30:00,26.2,26.49,26.08,26.15,155839.0,25.6488,25.9327,25.5313,25.5998,155839.0
2020-02-28 15:00:00,26.14,26.2,25.93,25.93,158051.0,25.59,25.6488,25.3845,25.3845,158051.0
2020-02-28 15:30:00,25.91,26.07,25.83,25.95,847981.0,25.3649,25.5215,25.2866,25.404,847981.0
2020-03-02 09:30:00,26.1,26.16,24.43,24.49,282546.0,25.5509,25.6096,23.916,23.9748,282546.0
2020-03-02 10:00:00,24.45,24.51,24.13,24.25,210690.0,23.9356,23.9943,23.6223,23.7398,210690.0
2020-03-02 10:30:00,24.27,24.61,24.09,24.48,148632.0,23.7594,24.0922,23.5832,23.965,148632.0
2020-03-02 11:00:00,24.48,24.62,24.35,24.59,180015.0,23.965,24.102,23.8377,24.0727,180015.0
2020-03-02 11:30:00,24.58,24.76,24.47,24.61,161430.0,24.0629,24.2391,23.9552,24.0922,161430.0
2020-03-02 12:00:00,24.61,24.63,24.49,24.55,133348.0,24.0922,24.1118,23.9748,24.0335,133348.0
2020-03-02 12:30:00,24.56,24.64,24.45,24.51,199953.0,24.0433,24.1216,23.9356,23.9943,199953.0
2020-03-02 13:00:00,24.52,24.53,24.19,24.25,151201.0,24.0041,24.0139,23.6811,23.7398,151201.0
2020-03-02 13:30:00,24.25,24.41,24.12,24.21,89299.0,23.7398,23.8964,23.6125,23.7007,89299.0
2020-03-02 14:00:00,24.2,24.32,24.09,24.09,110392.0,23.6909,23.8083,23.5832,23.5832,110392.0
2020-03-02 14:30:00,24.08,24.1,23.82,24.02,163924.0,23.5734,23.593,23.3189,23.5147,163924.0
2020-03-02 15:00:00,24.01,24.29,24.01,24.21,180327.0,23.5049,23.779,23.5049,23.7007,180327.0
2020-03-02 15:30:00,24.21,24.76,24.15,24.75,766812.0,23.7007,24.2391,23.6419,24.2293,766812.0
2020-03-03 09:30:00,24.91,24.92,24.24,24.31,143704.0,24.3859,24.3957,23.73,23.7986,143704.0
2020-03-03 10:00:00,24.33,25.1,24.31,24.79,166729.0,23.8181,24.5719,23.7986,24.2685,166729.0
2020-03-03 10:30:00,24.8,24.87,24.59,24.6,85192.0,24.2782,24.3468,24.0727,24.0824,85192.0
2020-03-03 11:00:00,24.6,24.6,23.96,23.96,132270.0,24.0824,24.0824,23.4559,23.4559,132270.0
2020-03-03 11:30:00,23.93,24.5,23.9,24.47,77665.0,23.4265,23.9846,23.3972,23.9552,77665.0
2020-03-03 12:00:00,24.46,24.61,24.3,24.3,66295.0,23.9454,24.0922,23.7888,23.7888,66295.0
2020-03-03 12:30:00,24.31,24.36,24.22,24.3,53945.0,23.7986,23.8475,23.7104,23.7888,53945.0
2020-03-03 13:00:00,24.28,24.28,24.03,24.13,191808.0,23.7692,23.7692,23.5244,23.6223,191808.0
2020-03-03 13:30:00,24.13,24.13,23.92,23.97,116367.0,23.6223,23.6223,23.4168,23.4657,116367.0
2020-03-03 14:00:00,23.95,24.08,23.73,24.07,129066.0,23.4461,23.5734,23.2308,23.5636,129066.0
2020-03-03 14:30:00,24.09,24.23,23.96,24.12,128337.0,23.5832,23.7202,23.4559,23.6125,128337.0
2020-03-03 15:00:00,24.13,24.36,24.04,24.35,212222.0,23.6223,23.8475,23.5342,23.8377,212222.0
2020-03-03 15:30:00,24.35,24.39,24.1,24.16,564059.0,23.8377,23.8769,23.593,23.6517,564059.0
2020-03-04 09:30:00,24.54,24.57,23.97,24.2,395389.0,24.0237,24.0531,23.4657,23.6909,395389.0
2020-03-04 10:00:00,24.18,24.3,24.14,24.15,92960.0,23.6713,23.7888,23.6321,23.6419,92960.0
2020-03-04 10:30:00,24.15,24.16,23.11,23.15,142297.0,23.6419,23.6517,22.6238,22.663,142297.0
2020-03-04 11:00:00,23.15,23.53,23.15,23.39,100085.0,22.663,23.035,22.663,22.8979,100085.0
2020-03-04 11:30:00,23.4,23.4,23.18,23.28,99861.0,22.9077,22.9077,22.6923,22.7902,99861.0
2020-03-04 12:00:00,23.27,23.3,22.84,22.84,143285.0,22.7804,22.8098,22.3595,22.3595,143285.0
2020-03-04 12:30:00,22.84,22.9,22.69,22.77,177839.0,22.3595,22.4182,22.2126,22.2909,177839.0
2020-03-04 13:00:00,22.77,23.11,22.63,23.11,176552.0,22.2909,22.6238,22.1539,22.6238,176552.0
2020-03-04 13:30:00,23.12,23.66,23.11,23.55,231196.0,22.6336,23.1622,22.6238,23.0545,231196.0
2020-03-04 14:00:00,23.55,24.05,23.53,24.04,115988.0,23.0545,23.544,23.035,23.5342,115988.0
2020-03-04 14:30:00,24.04,24.13,23.98,24.09,111917.0,23.5342,23.6223,23.4755,23.5832,111917.0
2020-03-04 15:00:00,24.08,24.29,24.02,24.06,280818.0,23.5734,23.779,23.5147,23.5538,280818.0
2020-03-04 15:30:00,24.08,24.32,24.07,24.2,579354.0,23.5734,23.8083,23.5636,23.6909,579354.0
2020-03-05 09:30:00,23.11,23.11,22.38,22.45,705920.0,22.9767,22.9767,22.2509,22.3205,705920.0
2020-03-05 10:00:00,22.46,22.65,22.37,22.49,451352.0,22.3304,22.5193,22.2409,22.3603,451352.0
2020-03-05 10:30:00,22.49,22.57,22.36,22.48,292789.0,22.3603,22.4398,22.231,22.3503,292789.0
2020-03-05 11:00:00,22.48,23.32,22.48,23.31,162087.0,22.3503,23.1855,22.3503,23.1755,162087.0
2020-03-05 11:30:00,23.31,23.39,23.14,23.3,151499.0,23.1755,23.2551,23.0065,23.1656,151499.0
2020-03-05 12:00:00,23.3,23.41,23.14,23.22,143284.0,23.1656,23.275,23.0065,23.086,143284.0
2020-03-05 12:30:00,23.2,23.2,22.59,22.82,131936.0,23.0662,23.0662,22.4597,22.6884,131936.0
2020-03-05 13:00:00,22.8,22.87,22.68,22.71,88608.0,22.6685,22.7381,22.5492,22.579,88608.0
2020-03-05 13:30:00,22.73,22.92,22.61,22.89,112987.0,22.5989,22.7878,22.4796,22.758,112987.0
2020-03-05 14:00:00,22.9,22.9,22.66,22.71,85601.0,22.7679,22.7679,22.5293,22.579,85601.0
2020-03-05 14:30:00,22.71,22.74,22.61,22.71,98617.0,22.579,22.6088,22.4796,22.579,98617.0
2020-03-05 15:00:00,22.71,22.79,22.59,22.79,640637.0,22.579,22.6585,22.4597,22.6585,640637.0
2020-03-05 15:30:00,22.77,23.19,22.77,23.08,801503.0,22.6386,23.0562,22.6386,22.9469,801503.0
2020-03-06 09:30:00,22.16,23.18,21.88,22.98,582564.0,22.0322,23.0463,21.7538,22.8474,582564.0
2020-03-06 10:00:00,23.0,23.42,22.88,23.21,406847.0,22.8673,23.2849,22.748,23.0761,406847.0
2020-03-06 10:30:00,23.23,23.89,23.1,23.57,435538.0,23.096,23.7522,22.9667,23.434,435538.0
2020-03-06 11:00:00,23.56,23.57,23.23,23.26,366084.0,23.4241,23.434,23.096,23.1258,366084.0
2020-03-06 11:30:00,23.23,23.43,23.14,23.16,244624.0,23.096,23.2948,23.0065,23.0264,244624.0
2020-03-06 12:00:00,23.16,23.34,22.89,23.29,264281.0,23.0264,23.2054,22.758,23.1556,264281.0
2020-03-06 12:30:00,23.29,23.49,23.29,23.45,78346.0,23.1556,23.3545,23.1556,23.3147,78346.0
2020-03-06 13:00:00,23.46,23.64,23.39,23.6,91711.0,23.3247,23.5036,23.2551,23.4639,91711.0
2020-03-06 13:30:00,23.59,23.88,23.54,23.86,230735.0,23.4539,23.7422,23.4042,23.7224,230735.0
2020-03-06 14:00:00,23.86,23.94,23.52,23.8,207111.0,23.7224,23.8019,23.3843,23.6627,207111.0
2020-03-06 14:30:00,23.81,23.82,23.54,23.57,272078.0,23.6726,23.6826,23.4042,23.434,272078.0
2020-03-06 15:00:00,23.57,23.65,23.44,23.58,249289.0,23.434,23.5136,23.3048,23.444,249289.0
2020-03-06 15:30:00,23.57,23.8,23.41,23.58,693793.0,23.434,23.6627,23.275,23.444,693793.0
2020-03-09 09:30:00,22.35,22.41,21.18,21.45,148578.0,22.2211,22.2807,21.0578,21.3263,148578.0
2020-03-09 10:00:00,21.37,21.53,20.73,21.36,534427.0,21.2467,21.4058,20.6104,21.2368,534427.0
2020-03-09 10:30:00,21.36,21.36,20.8,20.99,235282.0,21.2368,21.2368,20.68,20.8689,235282.0
2020-03-09 11:00:00,20.98,21.22,20.87,21.04,273879.0,20.859,21.0976,20.7496,20.9186,273879.0
2020-03-09 11:30:00,21.03,21.2,20.81,20.9,418899.0,20.9087,21.0777,20.6899,20.7794,418899.0
2020-03-09 12:00:00,20.9,20.93,20.8,20.82,178693.0,20.7794,20.8093,20.68,20.6999,178693.0
2020-03-09 12:30:00,20.81,21.26,20.76,21.08,242855.0,20.6899,21.1374,20.6402,20.9584,242855.0
2020-03-09 13:00:00,21.08,21.38,21.01,21.25,124939.0,20.9584,21.2567,20.8888,21.1274,124939.0
2020-03-09 13:30:00,21.25,21.25,20.92,20.93,135125.0,21.1274,21.1274,20.7993,20.8093,135125.0
2020-03-09 14:00:00,20.92,21.28,20.87,21.23,188386.0,20.7993,21.1572,20.7496,21.1075,188386.0
2020-03-09 14:30:00,21.23,21.33,20.91,21.0,293144.0,21.1075,21.2069,20.7894,20.8789,293144.0
2020-03-09 15:00:00,21.01,21.24,20.98,21.16,529189.0,20.8888,21.1175,20.859,21.0379,529189.0
2020-03-09 15:30:00,21.16,21.24,21.01,21.01,717663.0,21.0379,21.1175,20.8888,20.8888,717663.0
2020-03-10 09:30:00,21.76,22.84,21.52,21.54,303018.0,21.6345,22.7082,21.3959,21.4157,303018.0
2020-03-10 10:00:00,21.53,21.64,21.3,21.31,218355.0,21.4058,21.5152,21.1771,21.1871,218355.0
2020-03-10 10:30:00,21.31,21.42,21.16,21.16,86565.0,21.1871,21.2964,21.0379,21.0379,86565.0
2020-03-10 11:00:00,21.16,21.17,20.54,20.54,100231.0,21.0379,21.0479,20.4215,20.4215,100231.0
2020-03-10 11:30:00,20.51,20.51,19.84,20.2,294816.0,20.3917,20.3917,19.7255,20.0835,294816.0
2020-03-10 12:00:00,20.21,20.89,20.21,20.76,109306.0,20.0934,20.7695,20.0934,20.6402,109306.0
2020-03-10 12:30:00,20.75,20.8,20.51,20.54,184984.0,20.6303,20.68,20.3917,20.4215,184984.0
2020-03-10 13:00:00,20.55,20.71,20.48,20.7,97937.0,20.4314,20.5905,20.3619,20.5806,97937.0
2020-03-10 13:30:00,20.7,21.03,20.68,20.76,145413.0,20.5806,20.9087,20.5607,20.6402,145413.0
2020-03-10 14:00:00,20.73,21.43,20.7,21.41,120237.0,20.6104,21.3064,20.5806,21.2865,120237.0
2020-03-10 14:30:00,21.41,22.09,21.4,21.92,194100.0,21.2865,21.9626,21.2765,21.7935,194100.0
2020-03-10 15:00:00,21.93,21.93,21.75,21.8,238261.0,21.8035,21.8035,21.6245,21.6742,238261.0
2020-03-10 15:30:00,21.8,22.1,21.7,22.0,458938.0,21.6742,21.9725,21.5748,21.8731,458938.0
2020-03-11 09:30:00,21.24,21.41,20.06,20.21,292421.0,21.1175,21.2865,19.9443,20.0934,292421.0
2020-03-11 10:00:00,20.17,20.42,19.92,19.99,180882.0,20.0536,20.3022,19.8051,19.8747,180882.0
2020-03-11 10:30:00,19.97,20.11,19.8,20.1,219523.0,19.8548,19.994,19.6858,19.984,219523.0
2020-03-11 11:00:00,20.09,20.49,20.02,20.1,77742.0,19.9741,20.3718,19.9045,19.984,77742.0
2020-03-11 11:30:00,20.08,20.41,20.07,20.27,76775.0,19.9642,20.2923,19.9542,20.1531,76775.0
2020-03-11 12:00:00,20.28,20.89,20.25,20.7,195932.0,20.163,20.7695,20.1332,20.5806,195932.0
2020-03-11 12:30:00,20.7,20.73,20.41,20.45,174549.0,20.5806,20.6104,20.2923,20.332,174549.0
2020-03-11 13:00:00,20.41,20.42,20.19,20.35,83878.0,20.2923,20.3022,20.0735,20.2326,83878.0
2020-03-11 13:30:00,20.36,20.39,20.01,20.02,75905.0,20.2425,20.2724,19.8946,19.9045,75905.0
2020-03-11 14:00:00,20.02,20.09,19.76,19.94,124152.0,19.9045,19.9741,19.646,19.825,124152.0
2020-03-11 14:30:00,19.95,19.95,19.52,19.64,302296.0,19.8349,19.8349,19.4074,19.5267,302296.0
2020-03-11 15:00:00,19.64,19.67,19.46,19.51,158278.0,19.5267,19.5565,19.3477,19.3974,158278.0
2020-03-11 15:30:00,19.51,19.59,19.37,19.49,586201.0,19.3974,19.477,19.2583,19.3776,586201.0
2020-03-12 09:30:00,17.72,17.79,16.58,16.74,248503.0,17.6178,17.6874,16.4844,16.6434,248503.0
2020-03-12 10:00:00,16.76,17.26,16.62,16.63,234054.0,16.6633,17.1604,16.5241,16.5341,234054.0
2020-03-12 10:30:00,16.63,17.14,16.55,16.98,395470.0,16.5341,17.0411,16.4545,16.882,395470.0
2020-03-12 11:00:00,16.98,16.98,15.75,15.75,349566.0,16.882,16.882,15.6591,15.6591,349566.0
2020-03-12 11:30:00,15.77,15.8,15.03,15.05,290972.0,15.679,15.7089,14.9433,14.9632,290972.0
2020-03-12 12:00:00,15.03,15.33,14.92,15.0,430980.0,14.9433,15.2416,14.8339,14.9135,430980.0
2020-03-12 12:30:00,15.0,15.06,14.62,14.97,561530.0,14.9135,14.9731,14.5357,14.8836,561530.0
2020-03-12 13:00:00,14.97,15.04,14.82,14.98,955792.0,14.8836,14.9532,14.7345,14.8936,955792.0
2020-03-12 13:30:00,14.96,15.34,14.93,15.26,509242.0,14.8737,15.2515,14.8439,15.172,509242.0
2020-03-12 14:00:00,15.26,15.88,15.25,15.29,858077.0,15.172,15.7884,15.162,15.2018,858077.0
2020-03-12 14:30:00,15.29,15.29,14.92,14.93,519121.0,15.2018,15.2018,14.8339,14.8439,519121.0
2020-03-12 15:00:00,14.92,14.99,14.67,14.68,326422.0,14.8339,14.9035,14.5854,14.5953,326422.0
2020-03-12 15:30:00,14.67,14.69,14.44,14.64,828947.0,14.5854,14.6053,14.3567,14.5555,828947.0
2020-03-13 09:30:00,16.01,16.01,13.33,13.44,330847.0,15.9176,15.9176,13.2531,13.3625,330847.0
2020-03-13 10:00:00,13.48,14.68,13.44,14.59,504685.0,13.4022,14.5953,13.3625,14.5058,504685.0
2020-03-13 10:30:00,14.59,15.23,14.55,14.99,446853.0,14.5058,15.1421,14.4661,14.9035,446853.0
2020-03-13 11:00:00,15.0,15.01,14.43,14.44,319518.0,14.9135,14.9234,14.3468,14.3567,319518.0
2020-03-13 11:30:00,14.44,14.44,13.87,13.88,515787.0,14.3567,14.3567,13.79,13.7999,515787.0
2020-03-13 12:00:00,13.88,13.91,13.72,13.77,457219.0,13.7999,13.8298,13.6409,13.6906,457219.0
2020-03-13 12:30:00,13.77,13.85,13.61,13.62,548462.0,13.6906,13.7701,13.5315,13.5414,548462.0
2020-03-13 13:00:00,13.62,13.74,13.5,13.66,440016.0,13.5414,13.6607,13.4221,13.5812,440016.0
2020-03-13 13:30:00,13.66,14.31,13.64,14.31,932514.0,13.5812,14.2274,13.5613,14.2274,932514.0
2020-03-13 14:00:00,14.31,14.7,14.26,14.29,348623.0,14.2274,14.6152,14.1777,14.2076,348623.0
2020-03-13 14:30:00,14.29,14.32,13.71,13.73,433773.0,14.2076,14.2374,13.6309,13.6508,433773.0
2020-03-13 15:00:00,13.72,14.05,13.72,13.9,373158.0,13.6409,13.9689,13.6409,13.8198,373158.0
2020-03-13 15:30:00,13.9,14.9,13.87,14.7,1272854.0,13.8198,14.814,13.79,14.6152,1272854.0
2020-03-16 09:30:00,12.7,12.93,12.46,12.77,179565.0,12.6267,12.8554,12.3881,12.6963,179565.0
2020-03-16 10:00:00,12.74,12.74,12.21,12.21,366987.0,12.6665,12.6665,12.1396,12.1396,366987.0
2020-03-16 10:30:00,12.21,12.27,11.83,11.83,516692.0,12.1396,12.1992,11.7618,11.7618,516692.0
2020-03-16 11:00:00,11.83,12.01,11.74,11.8,298757.0,11.7618,11.9407,11.6723,11.7319,298757.0
2020-03-16 11:30:00,11.81,11.84,10.99,10.99,292516.0,11.7419,11.7717,10.9266,10.9266,292516.0
2020-03-16 12:00:00,10.99,10.99,10.3,10.33,966977.0,10.9266,10.9266,10.2406,10.2704,966977.0
2020-03-16 12:30:00,10.33,10.78,10.32,10.46,769351.0,10.2704,10.7178,10.2605,10.3997,769351.0
2020-03-16 13:00:00,10.46,10.47,10.05,10.05,347374.0,10.3997,10.4096,9.992,9.992,347374.0
2020-03-16 13:30:00,10.05,10.05,8.25,8.38,1376843.0,9.992,9.992,8.2024,8.3317,1376843.0
2020-03-16 14:00:00,8.37,10.29,8.32,10.29,964499.0,8.3217,10.2306,8.272,10.2306,964499.0
2020-03-16 14:30:00,10.0,10.27,9.85,10.04,631204.0,9.9423,10.2108,9.7932,9.9821,631204.0
2020-03-16 15:00:00,10.03,10.05,9.51,9.93,605987.0,9.9721,9.992,9.4551,9.8727,605987.0
2020-03-16 15:30:00,9.93,10.13,9.73,10.13,1462878.0,9.8727,10.0716,9.6739,10.0716,1462878.0
2020-03-17 09:30:00,10.21,10.22,8.33,8.33,1320495.0,10.1511,10.161,8.2819,8.2819,1320495.0
2020-03-17 10:00:00,8.0,8.27,7.65,7.8,1255951.0,7.9538,8.2223,7.6059,7.755,1255951.0
2020-03-17 10:30:00,7.8,8.17,7.76,8.16,1120384.0,7.755,8.1229,7.7152,8.1129,1120384.0
2020-03-17 11:00:00,8.16,8.54,7.81,8.49,904311.0,8.1129,8.4907,7.7649,8.441,904311.0
2020-03-17 11:30:00,8.49,8.54,8.27,8.33,765020.0,8.441,8.4907,8.2223,8.2819,765020.0
2020-03-17 12:00:00,8.33,9.08,8.32,8.71,791553.0,8.2819,9.0276,8.272,8.6598,791553.0
2020-03-17 12:30:00,8.69,9.01,8.68,9.0,429052.0,8.6399,8.958,8.6299,8.9481,429052.0
2020-03-17 13:00:00,9.0,9.0,8.19,8.28,435585.0,8.9481,8.9481,8.1428,8.2322,435585.0
2020-03-17 13:30:00,8.28,8.49,8.11,8.4,432039.0,8.2322,8.441,8.0632,8.3515,432039.0
2020-03-17 14:00:00,8.4,8.51,8.0,8.01,352656.0,8.3515,8.4609,7.9538,7.9638,352656.0
2020-03-17 14:30:00,8.0,8.23,7.74,7.77,439989.0,7.9538,8.1825,7.6953,7.7252,439989.0
2020-03-17 15:00:00,7.77,7.78,7.0,7.0,683181.0,7.7252,7.7351,6.9596,6.9596,683181.0
2020-03-17 15:30:00,7.01,7.22,6.75,6.96,2816305.0,6.9696,7.1783,6.7111,6.9198,2816305.0
2020-03-18 09:30:00,6.81,6.97,6.21,6.28,1243236.0,6.7707,6.9298,6.1742,6.2438,1243236.0
2020-03-18 10:00:00,6.27,6.3,5.8,5.8,1051438.0,6.2338,6.2637,5.7665,5.7665,1051438.0
2020-03-18 10:30:00,5.81,6.27,5.71,5.91,1320440.0,5.7765,6.2338,5.6771,5.8759,1320440.0
2020-03-18 11:00:00,5.91,6.22,5.85,6.17,1003532.0,5.8759,6.1841,5.8163,6.1344,1003532.0
2020-03-18 11:30:00,6.17,6.21,5.96,6.01,558646.0,6.1344,6.1742,5.9256,5.9753,558646.0
2020-03-18 12:00:00,6.01,6.11,5.87,6.1,716187.0,5.9753,6.0748,5.8361,6.0648,716187.0
2020-03-18 12:30:00,6.1,6.31,6.09,6.27,894576.0,6.0648,6.2736,6.0549,6.2338,894576.0
2020-03-18 13:00:00,6.26,6.57,6.14,6.57,756110.0,6.2239,6.5321,6.1046,6.5321,756110.0
2020-03-18 13:30:00,6.58,6.66,6.16,6.17,1065898.0,6.542,6.6216,6.1245,6.1344,1065898.0
2020-03-18 14:00:00,6.17,6.19,5.75,6.02,854371.0,6.1344,6.1543,5.7168,5.9853,854371.0
2020-03-18 14:30:00,6.03,6.29,5.94,6.25,1382956.0,5.9952,6.2537,5.9057,6.2139,1382956.0
2020-03-18 15:00:00,6.25,6.55,6.15,6.4,1240590.0,6.2139,6.5122,6.1145,6.3631,1240590.0
2020-03-18 15:30:00,6.4,6.74,6.39,6.54,1966961.0,6.3631,6.7011,6.3531,6.5023,1966961.0
2020-03-19 09:30:00,6.56,7.31,6.33,7.31,460807.0,6.5222,7.2678,6.2935,7.2678,460807.0
2020-03-19 10:00:00,8.6,9.83,8.17,9.24,651941.0,8.5504,9.7733,8.1229,9.1867,651941.0
2020-03-19 10:30:00,9.26,9.27,8.28,8.28,584622.0,9.2066,9.2165,8.2322,8.2322,584622.0
2020-03-19 11:00:00,8.25,9.46,8.23,9.15,585507.0,8.2024,9.4054,8.1825,9.0972,585507.0
2020-03-19 11:30:00,9.11,9.74,8.96,9.23,801680.0,9.0574,9.6838,8.9083,9.1768,801680.0
2020-03-19 12:00:00,9.23,9.31,9.06,9.31,390869.0,9.1768,9.2563,9.0077,9.2563,390869.0
2020-03-19 12:30:00,9.32,9.74,9.22,9.66,374621.0,9.2662,9.6838,9.1668,9.6043,374621.0
2020-03-19 13:00:00,9.66,9.96,9.65,9.94,377695.0,9.6043,9.9025,9.5943,9.8827,377695.0
2020-03-19 13:30:00,9.95,11.0,9.63,10.62,635789.0,9.8926,10.9365,9.5744,10.5587,635789.0
2020-03-19 14:00:00,10.62,10.87,10.41,10.67,677347.0,10.5587,10.8073,10.3499,10.6084,677347.0
2020-03-19 14:30:00,10.66,12.07,10.55,12.07,796528.0,10.5985,12.0004,10.4891,12.0004,796528.0
2020-03-19 15:00:00,12.08,12.5,11.36,12.5,1634307.0,12.0103,12.4279,11.2945,12.4279,1634307.0
2020-03-19 15:30:00,11.88,12.69,11.3,11.39,2163397.0,11.8115,12.6168,11.2348,11.3243,2163397.0
2020-03-20 09:30:00,12.28,13.4,11.82,11.98,1912963.0,12.2092,13.3227,11.7518,11.9109,1912963.0
2020-03-20 10:00:00,11.98,12.47,10.88,11.4,972575.0,11.9109,12.3981,10.8172,11.3342,972575.0
2020-03-20 10:30:00,11.39,11.9,11.39,11.85,852814.0,11.3243,11.8314,11.3243,11.7816,852814.0
2020-03-20 11:00:00,11.85,11.85,10.83,11.22,614846.0,11.7816,11.7816,10.7675,11.1553,614846.0
2020-03-20 11:30:00,11.21,11.59,10.8,11.44,420454.0,11.1453,11.5231,10.7377,11.374,420454.0
2020-03-20 12:00:00,11.46,11.5,10.19,10.29,554700.0,11.3939,11.4337,10.1312,10.2306,554700.0
2020-03-20 12:30:00,10.3,10.94,10.28,10.92,1074706.0,10.2406,10.8769,10.2207,10.857,1074706.0
2020-03-20 13:00:00,10.93,11.18,10.73,11.09,327379.0,10.8669,11.1155,10.6681,11.026,327379.0
2020-03-20 13:30:00,11.09,11.11,11.0,11.01,277412.0,11.026,11.0459,10.9365,10.9465,277412.0
2020-03-20 14:00:00,11.01,11.11,10.89,10.91,1205780.0,10.9465,11.0459,10.8272,10.8471,1205780.0
2020-03-20 14:30:00,10.91,10.98,10.55,10.71,393610.0,10.8471,10.9167,10.4891,10.6482,393610.0
2020-03-20 15:00:00,10.7,11.06,10.56,11.01,559225.0,10.6383,10.9962,10.4991,10.9465,559225.0
2020-03-20 15:30:00,11.01,11.41,10.87,11.4,1305235.0,10.9465,11.3442,10.8073,11.3342,1305235.0
2020-03-23 09:30:00,11.51,11.55,9.34,10.47,375221.0,11.4436,11.4834,9.2861,10.4096,375221.0
2020-03-23 10:00:00,10.56,11.75,9.96,11.75,443530.0,10.4991,11.6822,9.9025,11.6822,443530.0
2020-03-23 10:30:00,11.75,12.58,11.02,12.49,531039.0,11.6822,12.5074,10.9564,12.4179,531039.0
2020-03-23 11:00:00,12.48,13.0,11.61,11.87,737066.0,12.408,12.925,11.543,11.8015,737066.0
2020-03-23 11:30:00,11.87,11.9,11.17,11.5,514990.0,11.8015,11.8314,11.1056,11.4337,514990.0
2020-03-23 12:00:00,11.5,12.44,11.38,11.98,354575.0,11.4337,12.3682,11.3144,11.9109,354575.0
2020-03-23 12:30:00,11.98,12.68,11.92,12.58,315007.0,11.9109,12.6069,11.8512,12.5074,315007.0
2020-03-23 13:00:00,12.58,12.9,12.3,12.71,368209.0,12.5074,12.8256,12.229,12.6367,368209.0
2020-03-23 13:30:00,12.68,13.24,12.44,12.97,351942.0,12.6069,13.1636,12.3682,12.8952,351942.0
2020-03-23 14:00:00,13.0,13.0,11.95,12.08,538875.0,12.925,12.925,11.8811,12.0103,538875.0
2020-03-23 14:30:00,12.06,13.0,12.02,13.0,445082.0,11.9904,12.925,11.9507,12.925,445082.0
2020-03-23 15:00:00,12.99,13.0,12.06,12.1,313814.0,12.9151,12.925,11.9904,12.0302,313814.0
2020-03-23 15:30:00,12.09,12.35,11.91,12.22,1025182.0,12.0203,12.2788,11.8413,12.1495,1025182.0
2020-03-24 09:30:00,13.52,14.97,13.25,13.29,543683.0,13.442,14.8836,13.1736,13.2133,543683.0
2020-03-24 10:00:00,13.22,14.12,12.92,13.97,392585.0,13.1437,14.0385,12.8455,13.8894,392585.0
2020-03-24 10:30:00,13.97,14.43,13.52,13.53,287938.0,13.8894,14.3468,13.442,13.4519,287938.0
2020-03-24 11:00:00,13.53,13.83,13.12,13.39,249740.0,13.4519,13.7502,13.0443,13.3128,249740.0
2020-03-24 11:30:00,13.39,13.69,12.69,12.87,299463.0,13.3128,13.611,12.6168,12.7958,299463.0
2020-03-24 12:00:00,12.87,13.1,12.77,13.01,291266.0,12.7958,13.0244,12.6963,12.9349,291266.0
2020-03-24 12:30:00,13.01,13.01,12.41,12.62,209477.0,12.9349,12.9349,12.3384,12.5472,209477.0
2020-03-24 13:00:00,12.63,12.69,12.07,12.09,191249.0,12.5571,12.6168,12.0004,12.0203,191249.0
2020-03-24 13:30:00,12.08,12.55,11.93,12.05,196099.0,12.0103,12.4776,11.8612,11.9805,196099.0
2020-03-24 14:00:00,12.04,12.13,11.78,12.0,187008.0,11.9705,12.06,11.712,11.9308,187008.0
2020-03-24 14:30:00,11.99,12.16,11.82,12.13,177700.0,11.9208,12.0899,11.7518,12.06,177700.0
2020-03-24 15:00:00,12.12,12.12,11.61,11.73,261053.0,12.0501,12.0501,11.543,11.6623,261053.0
2020-03-24 15:30:00,11.74,11.85,11.49,11.58,885518.0,11.6723,11.7816,11.4237,11.5132,885518.0
2020-03-25 09:30:00,12.74,13.46,11.0,11.23,496581.0,12.6665,13.3824,10.9365,11.1652,496581.0
2020-03-25 10:00:00,11.18,11.55,11.06,11.44,438279.0,11.1155,11.4834,10.9962,11.374,438279.0
2020-03-25 10:30:00,11.45,11.95,11.44,11.85,328915.0,11.3839,11.8811,11.374,11.7816,328915.0
2020-03-25 11:00:00,11.83,11.9,11.32,11.45,321954.0,11.7618,11.8314,11.2547,11.3839,321954.0
2020-03-25 11:30:00,11.45,11.68,11.4,11.63,240964.0,11.3839,11.6126,11.3342,11.5629,240964.0
2020-03-25 12:00:00,11.63,12.17,11.62,12.06,227468.0,11.5629,12.0998,11.553,11.9904,227468.0
2020-03-25 12:30:00,12.04,12.5,11.85,12.33,272687.0,11.9705,12.4279,11.7816,12.2589,272687.0
2020-03-25 13:00:00,12.35,12.87,12.3,12.83,313610.0,12.2788,12.7958,12.229,12.756,313610.0
2020-03-25 13:30:00,12.79,13.13,12.62,12.88,345557.0,12.7162,13.0543,12.5472,12.8057,345557.0
2020-03-25 14:00:00,12.87,12.88,12.42,12.76,246517.0,12.7958,12.8057,12.3484,12.6864,246517.0
2020-03-25 14:30:00,12.75,12.76,12.0,12.11,228317.0,12.6764,12.6864,11.9308,12.0401,228317.0
2020-03-25 15:00:00,12.09,12.16,11.91,11.98,184073.0,12.0203,12.0899,11.8413,11.9109,184073.0
2020-03-25 15:30:00,11.99,12.1,11.37,11.64,732938.0,11.9208,12.0302,11.3044,11.5729,732938.0
2020-03-26 09:30:00,11.95,12.38,11.3,11.35,347117.0,11.8811,12.3086,11.2348,11.2845,347117.0
2020-03-26 10:00:00,11.36,12.33,11.25,12.3,183353.0,11.2945,12.2589,11.1851,12.229,183353.0
2020-03-26 10:30:00,12.33,12.42,12.07,12.26,314546.0,12.2589,12.3484,12.0004,12.1893,314546.0
2020-03-26 11:00:00,12.26,12.39,12.11,12.22,200733.0,12.1893,12.3185,12.0401,12.1495,200733.0
2020-03-26 11:30:00,12.2,12.66,12.14,12.49,168991.0,12.1296,12.587,12.07,12.4179,168991.0
2020-03-26 12:00:00,12.52,12.8,12.13,12.61,116669.0,12.4478,12.7262,12.06,12.5373,116669.0
2020-03-26 12:30:00,12.61,12.7,12.37,12.64,162381.0,12.5373,12.6267,12.2986,12.5671,162381.0
2020-03-26 13:00:00,12.63,12.87,12.11,12.21,143330.0,12.5571,12.7958,12.0401,12.1396,143330.0
2020-03-26 13:30:00,12.19,12.37,12.0,12.15,84026.0,12.1197,12.2986,11.9308,12.0799,84026.0
2020-03-26 14:00:00,12.15,12.16,11.82,12.0,109636.0,12.0799,12.0899,11.7518,11.9308,109636.0
2020-03-26 14:30:00,12.0,12.2,12.0,12.1,120286.0,11.9308,12.1296,11.9308,12.0302,120286.0
2020-03-26 15:00:00,12.07,12.14,11.93,12.03,154541.0,12.0004,12.07,11.8612,11.9606,154541.0
2020-03-26 15:30:00,12.02,12.89,11.96,12.7,570093.0,11.9507,12.8156,11.891,12.6267,570093.0
2020-03-27 09:30:00,11.95,12.09,11.28,11.72,251044.0,11.8811,12.0203,11.2149,11.6524,251044.0
2020-03-27 10:00:00,11.72,12.3,11.72,12.07,134575.0,11.6524,12.229,11.6524,12.0004,134575.0
2020-03-27 10:30:00,12.06,12.14,12.0,12.07,83825.0,11.9904,12.07,11.9308,12.0004,83825.0
2020-03-27 11:00:00,12.07,12.35,12.01,12.1,88533.0,12.0004,12.2788,11.9407,12.0302,88533.0
2020-03-27 11:30:00,12.1,12.21,12.07,12.08,93322.0,12.0302,12.1396,12.0004,12.0103,93322.0
2020-03-27 12:00:00,12.08,12.15,12.0,12.01,153275.0,12.0103,12.0799,11.9308,11.9407,153275.0
2020-03-27 12:30:00,12.01,12.2,12.0,12.07,215032.0,11.9407,12.1296,11.9308,12.0004,215032.0
2020-03-27 13:00:00,12.07,12.24,12.0,12.16,128544.0,12.0004,12.1694,11.9308,12.0899,128544.0
2020-03-27 13:30:00,12.17,12.22,12.01,12.08,199006.0,12.0998,12.1495,11.9407,12.0103,199006.0
2020-03-27 14:00:00,12.07,12.08,11.79,11.83,119265.0,12.0004,12.0103,11.722,11.7618,119265.0
2020-03-27 14:30:00,11.83,12.19,11.8,12.16,269255.0,11.7618,12.1197,11.7319,12.0899,269255.0
2020-03-27 15:00:00,12.16,12.48,12.06,12.46,190522.0,12.0899,12.408,11.9904,12.3881,190522.0
2020-03-27 15:30:00,12.46,12.46,12.01,12.29,413501.0,12.3881,12.3881,11.9407,12.2191,413501.0
2020-03-30 09:30:00,11.79,11.86,10.76,10.99,326177.0,11.722,11.7916,10.6979,10.9266,326177.0
2020-03-30 10:00:00,10.96,11.5,10.86,11.16,199790.0,10.8968,11.4337,10.7973,11.0956,199790.0
2020-03-30 10:30:00,11.14,11.34,10.98,11.02,100194.0,11.0757,11.2746,10.9167,10.9564,100194.0
2020-03-30 11:00:00,11.02,11.28,10.9,11.07,167045.0,10.9564,11.2149,10.8371,11.0061,167045.0
2020-03-30 11:30:00,11.1,11.23,10.9,10.92,167058.0,11.036,11.1652,10.8371,10.857,167058.0
2020-03-30 12:00:00,10.91,10.98,10.8,10.94,80253.0,10.8471,10.9167,10.7377,10.8769,80253.0
2020-03-30 12:30:00,10.94,10.97,10.85,10.92,96218.0,10.8769,10.9067,10.7874,10.857,96218.0
2020-03-30 13:00:00,10.91,10.92,10.53,10.53,164904.0,10.8471,10.857,10.4693,10.4693,164904.0
2020-03-30 13:30:00,10.53,10.59,10.34,10.38,201025.0,10.4693,10.5289,10.2803,10.3201,201025.0
2020-03-30 14:00:00,10.36,10.41,10.26,10.36,155176.0,10.3002,10.3499,10.2008,10.3002,155176.0
2020-03-30 14:30:00,10.35,10.36,10.2,10.25,112162.0,10.2903,10.3002,10.1412,10.1909,112162.0
2020-03-30 15:00:00,10.25,10.25,10.0,10.08,380057.0,10.1909,10.1909,9.9423,10.0218,380057.0
2020-03-30 15:30:00,10.08,10.23,10.0,10.09,512976.0,10.0218,10.171,9.9423,10.0318,512976.0
2020-03-31 09:30:00,10.24,10.98,10.16,10.43,322465.0,10.1809,10.9167,10.1014,10.3698,322465.0
2020-03-31 10:00:00,10.43,10.74,10.36,10.67,259835.0,10.3698,10.678,10.3002,10.6084,259835.0
2020-03-31 10:30:00,10.67,10.83,10.6,10.6,132445.0,10.6084,10.7675,10.5388,10.5388,132445.0
2020-03-31 11:00:00,10.62,10.67,10.5,10.58,130729.0,10.5587,10.6084,10.4394,10.519,130729.0
2020-03-31 11:30:00,10.57,10.79,10.55,10.79,135616.0,10.509,10.7278,10.4891,10.7278,135616.0
2020-03-31 12:00:00,10.8,10.89,10.47,10.52,173990.0,10.7377,10.8272,10.4096,10.4593,173990.0
2020-03-31 12:30:00,10.51,10.59,10.35,10.44,115681.0,10.4494,10.5289,10.2903,10.3798,115681.0
2020-03-31 13:00:00,10.42,10.44,10.06,10.09,156223.0,10.3599,10.3798,10.002,10.0318,156223.0
2020-03-31 13:30:00,10.08,10.42,10.05,10.31,149254.0,10.0218,10.3599,9.992,10.2505,149254.0
2020-03-31 14:00:00,10.31,10.33,10.2,10.29,82432.0,10.2505,10.2704,10.1412,10.2306,82432.0
2020-03-31 14:30:00,10.29,10.37,10.26,10.33,87252.0,10.2306,10.3102,10.2008,10.2704,87252.0
2020-03-31 15:00:00,10.34,10.36,10.04,10.04,166130.0,10.2803,10.3002,9.9821,9.9821,166130.0
2020-03-31 15:30:00,10.04,10.2,10.0,10.19,437733.0,9.9821,10.1412,9.9423,10.1312,437733.0
2020-04-01 09:30:00,9.78,9.88,9.17,9.29,295131.0,9.7236,9.823,9.1171,9.2364,295131.0
2020-04-01 10:00:00,9.28,9.32,9.0,9.04,191925.0,9.2265,9.2662,8.9481,8.9878,191925.0
2020-04-01 10:30:00,9.03,9.11,8.95,9.0,386532.0,8.9779,9.0574,8.8984,8.9481,386532.0
2020-04-01 11:00:00,9.0,9.0,8.56,8.68,319548.0,8.9481,8.9481,8.5106,8.6299,319548.0
2020-04-01 11:30:00,8.68,8.83,8.6,8.61,411149.0,8.6299,8.7791,8.5504,8.5603,411149.0
2020-04-01 12:00:00,8.62,8.62,8.4,8.42,308002.0,8.5703,8.5703,8.3515,8.3714,308002.0
2020-04-01 12:30:00,8.41,8.57,8.37,8.49,412634.0,8.3615,8.5206,8.3217,8.441,412634.0
2020-04-01 13:00:00,8.5,8.58,8.4,8.45,411562.0,8.451,8.5305,8.3515,8.4013,411562.0
2020-04-01 13:30:00,8.45,8.51,7.83,7.83,831545.0,8.4013,8.4609,7.7848,7.7848,831545.0
2020-04-01 14:00:00,7.83,8.19,7.64,7.88,1456304.0,7.7848,8.1428,7.5959,7.8345,1456304.0
2020-04-01 14:30:00,7.89,8.24,7.71,8.17,482678.0,7.8445,8.1925,7.6655,8.1229,482678.0
2020-04-01 15:00:00,8.16,8.3,8.07,8.1,433264.0,8.1129,8.2521,8.0234,8.0533,433264.0
2020-04-01 15:30:00,8.1,8.15,7.89,8.02,1672474.0,8.0533,8.103,7.8445,7.9737,1672474.0
2020-04-02 09:30:00,8.16,9.18,8.16,8.81,546323.0,8.1129,9.127,8.1129,8.7592,546323.0
2020-04-02 10:00:00,8.86,9.03,8.56,8.57,216041.0,8.8089,8.9779,8.5106,8.5206,216041.0
2020-04-02 10:30:00,8.56,9.03,8.55,8.72,339015.0,8.5106,8.9779,8.5007,8.6697,339015.0
2020-04-02 11:00:00,8.73,8.76,8.5,8.57,208312.0,8.6796,8.7095,8.451,8.5206,208312.0
2020-04-02 11:30:00,8.57,8.91,8.49,8.81,172923.0,8.5206,8.8586,8.441,8.7592,172923.0
2020-04-02 12:00:00,8.8,9.03,8.65,8.98,451814.0,8.7492,8.9779,8.6001,8.9282,451814.0
2020-04-02 12:30:00,8.99,9.57,8.93,9.22,287301.0,8.9381,9.5148,8.8785,9.1668,287301.0
2020-04-02 13:00:00,9.23,9.31,8.97,8.97,165029.0,9.1768,9.2563,8.9183,8.9183,165029.0
2020-04-02 13:30:00,8.97,8.98,8.82,8.83,178416.0,8.9183,8.9282,8.7691,8.7791,178416.0
2020-04-02 14:00:00,8.83,8.96,8.72,8.83,1502772.0,8.7791,8.9083,8.6697,8.7791,1502772.0
2020-04-02 14:30:00,8.84,8.84,8.62,8.62,233281.0,8.789,8.789,8.5703,8.5703,233281.0
2020-04-02 15:00:00,8.63,8.66,8.5,8.51,506756.0,8.5802,8.61,8.451,8.4609,506756.0
2020-04-02 15:30:00,8.51,8.55,8.26,8.41,1123268.0,8.4609,8.5007,8.2123,8.3615,1123268.0
2020-04-03 09:30:00,8.72,8.81,8.04,8.25,487861.0,8.6697,8.7592,7.9936,8.2024,487861.0
2020-04-03 10:00:00,8.25,8.35,8.03,8.21,352752.0,8.2024,8.3018,7.9837,8.1626,352752.0
2020-04-03 10:30:00,8.21,8.57,8.18,8.28,418923.0,8.1626,8.5206,8.1328,8.2322,418923.0
2020-04-03 11:00:00,8.27,8.33,8.18,8.26,317705.0,8.2223,8.2819,8.1328,8.2123,317705.0
2020-04-03 11:30:00,8.25,8.31,8.19,8.26,200094.0,8.2024,8.2621,8.1428,8.2123,200094.0
2020-04-03 12:00:00,8.25,8.3,8.2,8.27,195723.0,8.2024,8.2521,8.1527,8.2223,195723.0
2020-04-03 12:30:00,8.26,8.33,8.21,8.26,151024.0,8.2123,8.2819,8.1626,8.2123,151024.0
2020-04-03 13:00:00,8.26,8.28,8.19,8.22,120304.0,8.2123,8.2322,8.1428,8.1726,120304.0
2020-04-03 13:30:00,8.21,8.34,8.19,8.31,168674.0,8.1626,8.2919,8.1428,8.2621,168674.0
2020-04-03 14:00:00,8.32,8.56,8.31,8.51,223757.0,8.272,8.5106,8.2621,8.4609,223757.0
2020-04-03 14:30:00,8.51,8.67,8.47,8.64,241538.0,8.4609,8.62,8.4211,8.5902,241538.0
2020-04-03 15:00:00,8.64,8.71,8.25,8.3,457037.0,8.5902,8.6598,8.2024,8.2521,457037.0
2020-04-03 15:30:00,8.29,8.47,8.22,8.38,583555.0,8.2422,8.4211,8.1726,8.3317,583555.0
2020-04-06 09:30:00,9.23,9.68,8.84,9.05,655594.0,9.1768,9.6242,8.789,8.9978,655594.0
2020-04-06 10:00:00,9.04,9.52,9.02,9.27,389652.0,8.9878,9.4651,8.968,9.2165,389652.0
2020-04-06 10:30:00,9.28,9.3,8.69,9.09,309388.0,9.2265,9.2463,8.6399,9.0376,309388.0
2020-04-06 11:00:00,9.1,9.1,8.85,9.07,190268.0,9.0475,9.0475,8.7989,9.0177,190268.0
2020-04-06 11:30:00,9.07,9.33,8.98,9.21,250100.0,9.0177,9.2762,8.9282,9.1569,250100.0
2020-04-06 12:00:00,9.19,9.35,9.13,9.25,261523.0,9.137,9.2961,9.0773,9.1966,261523.0
2020-04-06 12:30:00,9.25,9.33,9.03,9.1,139923.0,9.1966,9.2762,8.9779,9.0475,139923.0
2020-04-06 13:00:00,9.1,9.23,9.08,9.18,116237.0,9.0475,9.1768,9.0276,9.127,116237.0
2020-04-06 13:30:00,9.18,9.6,9.16,9.51,217607.0,9.127,9.5446,9.1072,9.4551,217607.0
2020-04-06 14:00:00,9.54,9.56,9.18,9.41,145867.0,9.485,9.5048,9.127,9.3557,145867.0
2020-04-06 14:30:00,9.4,9.46,9.23,9.31,199994.0,9.3458,9.4054,9.1768,9.2563,199994.0
2020-04-06 15:00:00,9.3,9.41,9.17,9.27,242291.0,9.2463,9.3557,9.1171,9.2165,242291.0
2020-04-06 15:30:00,9.26,9.34,9.1,9.27,624052.0,9.2066,9.2861,9.0475,9.2165,624052.0
2020-04-07 09:30:00,11.16,11.77,10.42,11.51,1157307.0,11.0956,11.7021,10.3599,11.4436,1157307.0
2020-04-07 10:00:00,11.52,11.8,10.46,11.0,700619.0,11.4535,11.7319,10.3997,10.9365,700619.0
2020-04-07 10:30:00,11.03,11.45,10.28,10.84,654712.0,10.9664,11.3839,10.2207,10.7775,654712.0
2020-04-07 11:00:00,10.86,10.89,10.37,10.64,384342.0,10.7973,10.8272,10.3102,10.5786,384342.0
2020-04-07 11:30:00,10.64,11.14,10.6,11.13,421410.0,10.5786,11.0757,10.5388,11.0658,421410.0
2020-04-07 12:00:00,11.13,11.59,11.1,11.35,349717.0,11.0658,11.5231,11.036,11.2845,349717.0
2020-04-07 12:30:00,11.37,11.53,11.31,11.43,535384.0,11.3044,11.4635,11.2448,11.3641,535384.0
2020-04-07 13:00:00,11.44,11.48,11.12,11.23,246097.0,11.374,11.4138,11.0558,11.1652,246097.0
2020-04-07 13:30:00,11.23,11.35,10.95,11.24,358669.0,11.1652,11.2845,10.8868,11.1752,358669.0
2020-04-07 14:00:00,11.24,11.39,11.07,11.23,213643.0,11.1752,11.3243,11.0061,11.1652,213643.0
2020-04-07 14:30:00,11.23,11.33,10.96,10.99,387317.0,11.1652,11.2646,10.8968,10.9266,387317.0
2020-04-07 15:00:00,11.0,11.22,10.8,10.95,385264.0,10.9365,11.1553,10.7377,10.8868,385264.0
2020-04-07 15:30:00,10.95,10.99,10.8,10.85,675482.0,10.8868,10.9266,10.7377,10.7874,675482.0
2020-04-08 09:30:00,11.7,11.7,11.12,11.16,432099.0,11.6325,11.6325,11.0558,11.0956,432099.0
2020-04-08 10:00:00,11.13,11.31,10.82,11.0,303850.0,11.0658,11.2448,10.7576,10.9365,303850.0
2020-04-08 10:30:00,11.01,11.12,10.85,10.98,394912.0,10.9465,11.0558,10.7874,10.9167,394912.0
2020-04-08 11:00:00,10.99,11.28,10.96,11.26,197495.0,10.9266,11.2149,10.8968,11.195,197495.0
2020-04-08 11:30:00,11.28,11.41,11.09,11.18,172308.0,11.2149,11.3442,11.026,11.1155,172308.0
2020-04-08 12:00:00,11.17,11.27,11.01,11.13,162251.0,11.1056,11.205,10.9465,11.0658,162251.0
2020-04-08 12:30:00,11.15,11.38,11.15,11.33,124191.0,11.0857,11.3144,11.0857,11.2646,124191.0
2020-04-08 13:00:00,11.33,11.46,11.21,11.37,87221.0,11.2646,11.3939,11.1453,11.3044,87221.0
2020-04-08 13:30:00,11.37,11.38,11.1,11.13,133409.0,11.3044,11.3144,11.036,11.0658,133409.0
2020-04-08 14:00:00,11.15,11.25,11.07,11.21,164382.0,11.0857,11.1851,11.0061,11.1453,164382.0
2020-04-08 14:30:00,11.23,11.37,11.16,11.28,184368.0,11.1652,11.3044,11.0956,11.2149,184368.0
2020-04-08 15:00:00,11.28,11.55,11.23,11.27,493356.0,11.2149,11.4834,11.1652,11.205,493356.0
2020-04-08 15:30:00,11.27,11.38,11.24,11.35,684642.0,11.205,11.3144,11.1752,11.2845,684642.0
2020-04-09 09:30:00,11.9,12.99,11.69,12.67,524253.0,11.8314,12.9151,11.6226,12.5969,524253.0
2020-04-09 10:00:00,12.69,12.8,12.08,12.54,488390.0,12.6168,12.7262,12.0103,12.4677,488390.0
2020-04-09 10:30:00,12.53,12.6,12.26,12.45,406179.0,12.4577,12.5273,12.1893,12.3782,406179.0
2020-04-09 11:00:00,12.47,12.52,12.28,12.5,222780.0,12.3981,12.4478,12.2092,12.4279,222780.0
2020-04-09 11:30:00,12.49,12.58,12.38,12.53,235816.0,12.4179,12.5074,12.3086,12.4577,235816.0
2020-04-09 12:00:00,12.52,12.54,12.36,12.51,492536.0,12.4478,12.4677,12.2887,12.4378,492536.0
2020-04-09 12:30:00,12.51,12.68,12.49,12.65,604058.0,12.4378,12.6069,12.4179,12.577,604058.0
2020-04-09 13:00:00,12.66,12.68,12.57,12.67,983515.0,12.587,12.6069,12.4975,12.5969,983515.0
2020-04-09 13:30:00,12.67,12.72,12.6,12.69,374968.0,12.5969,12.6466,12.5273,12.6168,374968.0
2020-04-09 14:00:00,12.69,12.79,12.56,12.58,586812.0,12.6168,12.7162,12.4875,12.5074,586812.0
2020-04-09 14:30:00,12.58,12.72,12.52,12.67,820966.0,12.5074,12.6466,12.4478,12.5969,820966.0
2020-04-09 15:00:00,12.66,12.75,12.52,12.67,782727.0,12.587,12.6764,12.4478,12.5969,782727.0
2020-04-09 15:30:00,12.66,12.69,12.4,12.49,1821969.0,12.587,12.6168,12.3285,12.4179,1821969.0
2020-04-13 09:30:00,12.56,12.74,11.31,11.62,752464.0,12.4875,12.6665,11.2448,11.553,752464.0
2020-04-13 10:00:00,11.63,11.91,11.3,11.57,439561.0,11.5629,11.8413,11.2348,11.5033,439561.0
2020-04-13 10:30:00,11.57,11.57,11.33,11.46,567932.0,11.5033,11.5033,11.2646,11.3939,567932.0
2020-04-13 11:00:00,11.46,11.52,11.08,11.33,298241.0,11.3939,11.4535,11.0161,11.2646,298241.0
2020-04-13 11:30:00,11.32,11.48,11.12,11.39,266557.0,11.2547,11.4138,11.0558,11.3243,266557.0
2020-04-13 12:00:00,11.38,11.6,11.35,11.37,249396.0,11.3144,11.5331,11.2845,11.3044,249396.0
2020-04-13 12:30:00,11.37,11.37,11.19,11.21,154456.0,11.3044,11.3044,11.1254,11.1453,154456.0
2020-04-13 13:00:00,11.21,11.34,11.17,11.18,217748.0,11.1453,11.2746,11.1056,11.1155,217748.0
2020-04-13 13:30:00,11.18,11.28,11.15,11.16,327021.0,11.1155,11.2149,11.0857,11.0956,327021.0
2020-04-13 14:00:00,11.16,11.3,11.15,11.28,183140.0,11.0956,11.2348,11.0857,11.2149,183140.0
2020-04-13 14:30:00,11.28,11.3,11.2,11.26,138255.0,11.2149,11.2348,11.1354,11.195,138255.0
2020-04-13 15:00:00,11.26,11.26,11.0,11.12,376020.0,11.195,11.195,10.9365,11.0558,376020.0
2020-04-13 15:30:00,11.12,11.18,10.78,10.81,923757.0,11.0558,11.1155,10.7178,10.7476,923757.0
2020-04-14 09:30:00,11.72,12.35,11.47,12.1,744599.0,11.6524,12.2788,11.4038,12.0302,744599.0
2020-04-14 10:00:00,12.11,12.19,11.9,12.08,302335.0,12.0401,12.1197,11.8314,12.0103,302335.0
2020-04-14 10:30:00,12.07,12.08,11.68,11.68,253539.0,12.0004,12.0103,11.6126,11.6126,253539.0
2020-04-14 11:00:00,11.68,11.68,11.34,11.46,388148.0,11.6126,11.6126,11.2746,11.3939,388148.0
2020-04-14 11:30:00,11.46,11.57,11.32,11.33,215923.0,11.3939,11.5033,11.2547,11.2646,215923.0
2020-04-14 12:00:00,11.33,11.47,11.33,11.45,144528.0,11.2646,11.4038,11.2646,11.3839,144528.0
2020-04-14 12:30:00,11.44,11.58,11.36,11.56,171109.0,11.374,11.5132,11.2945,11.4933,171109.0
2020-04-14 13:00:00,11.55,11.62,11.47,11.58,172984.0,11.4834,11.553,11.4038,11.5132,172984.0
2020-04-14 13:30:00,11.58,11.6,11.52,11.59,128480.0,11.5132,11.5331,11.4535,11.5231,128480.0
2020-04-14 14:00:00,11.6,11.6,11.52,11.57,446420.0,11.5331,11.5331,11.4535,11.5033,446420.0
2020-04-14 14:30:00,11.57,11.58,11.5,11.51,171901.0,11.5033,11.5132,11.4337,11.4436,171901.0
2020-04-14 15:00:00,11.51,11.51,11.39,11.41,190954.0,11.4436,11.4436,11.3243,11.3442,190954.0
2020-04-14 15:30:00,11.41,11.47,11.34,11.38,639568.0,11.3442,11.4038,11.2746,11.3144,639568.0
2020-04-15 09:30:00,10.77,11.21,10.3,10.99,440060.0,10.7079,11.1453,10.2406,10.9266,440060.0
2020-04-15 10:00:00,11.0,11.42,10.85,10.91,409155.0,10.9365,11.3541,10.7874,10.8471,409155.0
2020-04-15 10:30:00,10.89,10.91,10.64,10.72,273226.0,10.8272,10.8471,10.5786,10.6582,273226.0
2020-04-15 11:00:00,10.7,10.81,10.58,10.64,192645.0,10.6383,10.7476,10.519,10.5786,192645.0
2020-04-15 11:30:00,10.65,10.79,10.55,10.67,334838.0,10.5886,10.7278,10.4891,10.6084,334838.0
2020-04-15 12:00:00,10.66,10.74,10.46,10.57,414046.0,10.5985,10.678,10.3997,10.509,414046.0
2020-04-15 12:30:00,10.58,10.96,10.52,10.74,292789.0,10.519,10.8968,10.4593,10.678,292789.0
2020-04-15 13:00:00,10.74,11.11,10.74,10.9,899099.0,10.678,11.0459,10.678,10.8371,899099.0
2020-04-15 13:30:00,10.92,11.06,10.81,11.04,214098.0,10.857,10.9962,10.7476,10.9763,214098.0
2020-04-15 14:00:00,11.04,11.25,10.99,11.24,313568.0,10.9763,11.1851,10.9266,11.1752,313568.0
2020-04-15 14:30:00,11.25,11.4,11.16,11.35,463996.0,11.1851,11.3342,11.0956,11.2845,463996.0
2020-04-15 15:00:00,11.36,11.48,11.32,11.4,360507.0,11.2945,11.4138,11.2547,11.3342,360507.0
2020-04-15 15:30:00,11.41,11.51,11.34,11.45,885320.0,11.3442,11.4436,11.2746,11.3839,885320.0
2020-04-16 09:30:00,11.36,11.65,10.97,11.35,353008.0,11.2945,11.5828,10.9067,11.2845,353008.0
2020-04-16 10:00:00,11.38,11.5,11.13,11.47,232281.0,11.3144,11.4337,11.0658,11.4038,232281.0
2020-04-16 10:30:00,11.47,11.83,11.37,11.77,284446.0,11.4038,11.7618,11.3044,11.7021,284446.0
2020-04-16 11:00:00,11.79,12.0,11.71,11.72,329932.0,11.722,11.9308,11.6424,11.6524,329932.0
2020-04-16 11:30:00,11.69,11.75,11.32,11.65,335955.0,11.6226,11.6822,11.2547,11.5828,335955.0
2020-04-16 12:00:00,11.65,11.73,11.47,11.57,164392.0,11.5828,11.6623,11.4038,11.5033,164392.0
2020-04-16 12:30:00,11.55,11.7,11.54,11.66,145739.0,11.4834,11.6325,11.4734,11.5927,145739.0
2020-04-16 13:00:00,11.67,11.79,11.55,11.6,136147.0,11.6027,11.722,11.4834,11.5331,136147.0
2020-04-16 13:30:00,11.6,11.64,11.47,11.49,100587.0,11.5331,11.5729,11.4038,11.4237,100587.0
2020-04-16 14:00:00,11.5,11.57,11.41,11.53,141173.0,11.4337,11.5033,11.3442,11.4635,141173.0
2020-04-16 14:30:00,11.53,11.67,11.48,11.58,250546.0,11.4635,11.6027,11.4138,11.5132,250546.0
2020-04-16 15:00:00,11.6,11.63,11.53,11.58,158067.0,11.5331,11.5629,11.4635,11.5132,158067.0
2020-04-16 15:30:00,11.58,11.69,11.53,11.61,562846.0,11.5132,11.6226,11.4635,11.543,562846.0
2020-04-17 09:30:00,12.77,13.87,12.77,13.68,1325149.0,12.6963,13.79,12.6963,13.6011,1325149.0
2020-04-17 10:00:00,13.69,13.76,13.21,13.33,888172.0,13.611,13.6806,13.1338,13.2531,888172.0
2020-04-17 10:30:00,13.32,13.36,12.9,12.93,652618.0,13.2432,13.2829,12.8256,12.8554,652618.0
2020-04-17 11:00:00,12.92,13.2,12.9,13.09,537481.0,12.8455,13.1239,12.8256,13.0145,537481.0
2020-04-17 11:30:00,13.08,13.2,12.94,13.08,249782.0,13.0045,13.1239,12.8654,13.0045,249782.0
2020-04-17 12:00:00,13.09,13.33,13.05,13.26,256104.0,13.0145,13.2531,12.9747,13.1835,256104.0
2020-04-17 12:30:00,13.27,13.59,13.24,13.49,261376.0,13.1934,13.5116,13.1636,13.4122,261376.0
2020-04-17 13:00:00,13.48,13.66,13.41,13.42,376679.0,13.4022,13.5812,13.3326,13.3426,376679.0
2020-04-17 13:30:00,13.43,13.44,13.14,13.19,287857.0,13.3525,13.3625,13.0642,13.1139,287857.0
2020-04-17 14:00:00,13.21,13.26,13.12,13.24,183445.0,13.1338,13.1835,13.0443,13.1636,183445.0
2020-04-17 14:30:00,13.24,13.43,13.17,13.41,222144.0,13.1636,13.3525,13.094,13.3326,222144.0
2020-04-17 15:00:00,13.41,13.49,13.31,13.4,294162.0,13.3326,13.4122,13.2332,13.3227,294162.0
2020-04-17 15:30:00,13.41,13.61,13.4,13.48,880179.0,13.3326,13.5315,13.3227,13.4022,880179.0
2020-04-20 09:30:00,12.95,13.82,12.56,13.67,578024.0,12.8753,13.7403,12.4875,13.5911,578024.0
2020-04-20 10:00:00,13.67,13.83,13.44,13.54,496664.0,13.5911,13.7502,13.3625,13.4619,496664.0
2020-04-20 10:30:00,13.54,13.74,13.42,13.65,271799.0,13.4619,13.6607,13.3426,13.5713,271799.0
2020-04-20 11:00:00,13.65,13.85,13.62,13.79,286465.0,13.5713,13.7701,13.5414,13.7104,286465.0
2020-04-20 11:30:00,13.76,14.13,13.71,14.1,323394.0,13.6806,14.0485,13.6309,14.0187,323394.0
2020-04-20 12:00:00,14.08,14.09,13.87,13.93,287377.0,13.9988,14.0087,13.79,13.8496,287377.0
2020-04-20 12:30:00,13.94,14.01,13.83,13.84,152799.0,13.8596,13.9292,13.7502,13.7602,152799.0
2020-04-20 13:00:00,13.84,13.85,13.64,13.74,178113.0,13.7602,13.7701,13.5613,13.6607,178113.0
2020-04-20 13:30:00,13.72,13.87,13.67,13.77,155295.0,13.6409,13.79,13.5911,13.6906,155295.0
2020-04-20 14:00:00,13.78,13.83,13.5,13.51,146534.0,13.7005,13.7502,13.4221,13.4321,146534.0
2020-04-20 14:30:00,13.51,13.69,13.46,13.46,145752.0,13.4321,13.611,13.3824,13.3824,145752.0
2020-04-20 15:00:00,13.47,13.6,13.44,13.6,172462.0,13.3923,13.5215,13.3625,13.5215,172462.0
2020-04-20 15:30:00,13.59,13.65,13.48,13.51,527084.0,13.5116,13.5713,13.4022,13.4321,527084.0
2020-04-21 09:30:00,13.03,13.7,13.03,13.6,648538.0,12.9548,13.621,12.9548,13.5215,648538.0
2020-04-21 10:00:00,13.58,13.76,13.33,13.46,386700.0,13.5017,13.6806,13.2531,13.3824,386700.0
2020-04-21 10:30:00,13.5,13.52,12.67,12.7,435594.0,13.4221,13.442,12.5969,12.6267,435594.0
2020-04-21 11:00:00,12.69,12.98,12.5,12.68,446870.0,12.6168,12.9051,12.4279,12.6069,446870.0
2020-04-21 11:30:00,12.69,12.84,12.45,12.61,530210.0,12.6168,12.7659,12.3782,12.5373,530210.0
2020-04-21 12:00:00,12.61,12.82,12.51,12.65,164415.0,12.5373,12.746,12.4378,12.577,164415.0
2020-04-21 12:30:00,12.65,12.77,12.57,12.77,143059.0,12.577,12.6963,12.4975,12.6963,143059.0
2020-04-21 13:00:00,12.79,12.99,12.76,12.99,104663.0,12.7162,12.9151,12.6864,12.9151,104663.0
2020-04-21 13:30:00,12.96,13.03,12.88,12.95,136866.0,12.8852,12.9548,12.8057,12.8753,136866.0
2020-04-21 14:00:00,12.94,13.3,12.86,13.2,170805.0,12.8654,13.2233,12.7858,13.1239,170805.0
2020-04-21 14:30:00,13.19,13.41,13.17,13.36,151305.0,13.1139,13.3326,13.094,13.2829,151305.0
2020-04-21 15:00:00,13.38,13.56,13.28,13.5,237104.0,13.3028,13.4818,13.2034,13.4221,237104.0
2020-04-21 15:30:00,13.49,13.55,13.41,13.54,674611.0,13.4122,13.4718,13.3326,13.4619,674611.0
2020-04-22 09:30:00,13.74,13.84,13.2,13.41,570054.0,13.6607,13.7602,13.1239,13.3326,570054.0
2020-04-22 10:00:00,13.42,13.46,12.93,13.16,356077.0,13.3426,13.3824,12.8554,13.0841,356077.0
2020-04-22 10:30:00,13.15,13.33,13.08,13.11,121738.0,13.0741,13.2531,13.0045,13.0344,121738.0
2020-04-22 11:00:00,13.12,13.25,12.95,13.03,194679.0,13.0443,13.1736,12.8753,12.9548,194679.0
2020-04-22 11:30:00,13.05,13.12,12.84,12.94,247114.0,12.9747,13.0443,12.7659,12.8654,247114.0
2020-04-22 12:00:00,12.94,12.99,12.82,12.91,190241.0,12.8654,12.9151,12.746,12.8355,190241.0
2020-04-22 12:30:00,12.91,13.03,12.84,12.88,151357.0,12.8355,12.9548,12.7659,12.8057,151357.0
2020-04-22 13:00:00,12.86,12.92,12.75,12.82,144199.0,12.7858,12.8455,12.6764,12.746,144199.0
2020-04-22 13:30:00,12.82,12.84,12.61,12.63,161615.0,12.746,12.7659,12.5373,12.5571,161615.0
2020-04-22 14:00:00,12.63,12.68,12.4,12.57,333607.0,12.5571,12.6069,12.3285,12.4975,333607.0
2020-04-22 14:30:00,12.57,12.71,12.56,12.68,283253.0,12.4975,12.6367,12.4875,12.6069,283253.0
2020-04-22 15:00:00,12.68,12.8,12.54,12.56,285429.0,12.6069,12.7262,12.4677,12.4875,285429.0
2020-04-22 15:30:00,12.57,12.63,12.45,12.52,768826.0,12.4975,12.5571,12.3782,12.4478,768826.0
2020-04-23 09:30:00,12.98,13.0,12.58,12.99,328157.0,12.9051,12.925,12.5074,12.9151,328157.0
2020-04-23 10:00:00,12.99,13.49,12.86,13.47,595422.0,12.9151,13.4122,12.7858,13.3923,595422.0
2020-04-23 10:30:00,13.47,13.61,13.29,13.3,278523.0,13.3923,13.5315,13.2133,13.2233,278523.0
2020-04-23 11:00:00,13.3,13.3,13.08,13.18,264014.0,13.2233,13.2233,13.0045,13.104,264014.0
2020-04-23 11:30:00,13.18,13.2,12.98,13.05,226497.0,13.104,13.1239,12.9051,12.9747,226497.0
2020-04-23 12:00:00,13.05,13.24,13.0,13.16,187970.0,12.9747,13.1636,12.925,13.0841,187970.0
2020-04-23 12:30:00,13.17,13.17,12.81,13.03,244006.0,13.094,13.094,12.7361,12.9548,244006.0
2020-04-23 13:00:00,13.04,13.09,12.82,12.9,176192.0,12.9648,13.0145,12.746,12.8256,176192.0
2020-04-23 13:30:00,12.94,12.98,12.73,12.82,128364.0,12.8654,12.9051,12.6566,12.746,128364.0
2020-04-23 14:00:00,12.83,12.87,12.72,12.86,107295.0,12.756,12.7958,12.6466,12.7858,107295.0
2020-04-23 14:30:00,12.88,12.96,12.81,12.92,110902.0,12.8057,12.8852,12.7361,12.8455,110902.0
2020-04-23 15:00:00,12.92,12.92,12.79,12.85,138737.0,12.8455,12.8455,12.7162,12.7759,138737.0
2020-04-23 15:30:00,12.85,12.92,12.8,12.84,514416.0,12.7759,12.8455,12.7262,12.7659,514416.0
2020-04-24 09:30:00,12.88,13.02,12.58,12.68,192907.0,12.8057,12.9449,12.5074,12.6069,192907.0
2020-04-24 10:00:00,12.68,12.87,12.63,12.67,172594.0,12.6069,12.7958,12.5571,12.5969,172594.0
2020-04-24 10:30:00,12.63,12.67,12.43,12.47,209442.0,12.5571,12.5969,12.3583,12.3981,209442.0
2020-04-24 11:00:00,12.47,12.53,12.25,12.46,194179.0,12.3981,12.4577,12.1793,12.3881,194179.0
2020-04-24 11:30:00,12.46,12.49,12.33,12.35,123141.0,12.3881,12.4179,12.2589,12.2788,123141.0
2020-04-24 12:00:00,12.35,12.39,12.26,12.37,87117.0,12.2788,12.3185,12.1893,12.2986,87117.0
2020-04-24 12:30:00,12.36,12.48,12.33,12.42,160611.0,12.2887,12.408,12.2589,12.3484,160611.0
2020-04-24 13:00:00,12.42,12.42,12.27,12.37,136386.0,12.3484,12.3484,12.1992,12.2986,136386.0
2020-04-24 13:30:00,12.37,12.4,12.28,12.4,223067.0,12.2986,12.3285,12.2092,12.3285,223067.0
2020-04-24 14:00:00,12.39,12.58,12.39,12.47,410415.0,12.3185,12.5074,12.3185,12.3981,410415.0
2020-04-24 14:30:00,12.48,12.62,12.47,12.54,322038.0,12.408,12.5472,12.3981,12.4677,322038.0
2020-04-24 15:00:00,12.54,12.55,12.43,12.45,232346.0,12.4677,12.4776,12.3583,12.3782,232346.0
2020-04-24 15:30:00,12.44,12.47,12.16,12.21,764742.0,12.3682,12.3981,12.0899,12.1396,764742.0
2020-04-27 09:30:00,12.38,12.6,12.26,12.55,308917.0,12.3086,12.5273,12.1893,12.4776,308917.0
2020-04-27 10:00:00,12.55,12.8,12.41,12.77,391609.0,12.4776,12.7262,12.3384,12.6963,391609.0
2020-04-27 10:30:00,12.76,13.03,12.75,13.03,227751.0,12.6864,12.9548,12.6764,12.9548,227751.0
2020-04-27 11:00:00,13.03,13.15,12.94,13.02,324446.0,12.9548,13.0741,12.8654,12.9449,324446.0
2020-04-27 11:30:00,13.01,13.35,12.99,13.34,242200.0,12.9349,13.273,12.9151,13.263,242200.0
2020-04-27 12:00:00,13.34,13.52,13.32,13.46,425261.0,13.263,13.442,13.2432,13.3824,425261.0
2020-04-27 12:30:00,13.46,13.79,13.43,13.75,338188.0,13.3824,13.7104,13.3525,13.6707,338188.0
2020-04-27 13:00:00,13.75,13.75,13.38,13.46,403560.0,13.6707,13.6707,13.3028,13.3824,403560.0
2020-04-27 13:30:00,13.46,13.52,13.3,13.41,283618.0,13.3824,13.442,13.2233,13.3326,283618.0
2020-04-27 14:00:00,13.42,13.52,13.37,13.46,212340.0,13.3426,13.442,13.2929,13.3824,212340.0
2020-04-27 14:30:00,13.46,13.66,13.46,13.63,201554.0,13.3824,13.5812,13.3824,13.5514,201554.0
2020-04-27 15:00:00,13.63,13.73,13.62,13.63,311747.0,13.5514,13.6508,13.5414,13.5514,311747.0
2020-04-27 15:30:00,13.63,13.64,13.14,13.23,1102427.0,13.5514,13.5613,13.0642,13.1537,1102427.0
2020-04-28 09:30:00,14.0,14.5,13.83,13.92,897002.0,13.9192,14.4164,13.7502,13.8397,897002.0
2020-04-28 10:00:00,13.91,14.27,13.86,13.91,489412.0,13.8298,14.1877,13.78,13.8298,489412.0
2020-04-28 10:30:00,13.92,13.99,13.28,13.3,524842.0,13.8397,13.9093,13.2034,13.2233,524842.0
2020-04-28 11:00:00,13.32,13.86,13.28,13.73,300762.0,13.2432,13.78,13.2034,13.6508,300762.0
2020-04-28 11:30:00,13.71,13.99,13.71,13.96,172757.0,13.6309,13.9093,13.6309,13.8795,172757.0
2020-04-28 12:00:00,13.96,14.17,13.86,14.05,187194.0,13.8795,14.0883,13.78,13.9689,187194.0
2020-04-28 12:30:00,14.04,14.08,13.95,14.02,138750.0,13.959,13.9988,13.8695,13.9391,138750.0
2020-04-28 13:00:00,14.02,14.16,13.94,14.13,169088.0,13.9391,14.0783,13.8596,14.0485,169088.0
2020-04-28 13:30:00,14.13,14.28,14.09,14.18,354561.0,14.0485,14.1976,14.0087,14.0982,354561.0
2020-04-28 14:00:00,14.18,14.39,14.18,14.34,278795.0,14.0982,14.307,14.0982,14.2573,278795.0
2020-04-28 14:30:00,14.33,14.38,14.25,14.37,222647.0,14.2473,14.297,14.1678,14.2871,222647.0
2020-04-28 15:00:00,14.37,14.38,14.07,14.21,388644.0,14.2871,14.297,13.9888,14.128,388644.0
2020-04-28 15:30:00,14.21,14.27,14.04,14.11,884397.0,14.128,14.1877,13.959,14.0286,884397.0
2020-04-29 09:30:00,14.93,15.41,14.69,15.24,868650.0,14.8439,15.3211,14.6053,15.1521,868650.0
2020-04-29 10:00:00,15.26,15.26,14.95,15.14,390461.0,15.172,15.172,14.8638,15.0527,390461.0
2020-04-29 10:30:00,15.14,15.39,15.09,15.25,423519.0,15.0527,15.3012,15.0029,15.162,423519.0
2020-04-29 11:00:00,15.25,16.02,15.22,15.98,497317.0,15.162,15.9276,15.1322,15.8878,497317.0
2020-04-29 11:30:00,15.97,16.01,15.65,15.74,633725.0,15.8779,15.9176,15.5597,15.6492,633725.0
2020-04-29 12:00:00,15.74,16.0,15.49,15.55,546862.0,15.6492,15.9077,15.4006,15.4603,546862.0
2020-04-29 12:30:00,15.55,15.82,15.55,15.74,217228.0,15.4603,15.7287,15.4603,15.6492,217228.0
2020-04-29 13:00:00,15.74,15.76,15.63,15.7,447578.0,15.6492,15.6691,15.5398,15.6094,447578.0
2020-04-29 13:30:00,15.71,15.72,15.34,15.37,254654.0,15.6194,15.6293,15.2515,15.2813,254654.0
2020-04-29 14:00:00,15.37,15.6,15.27,15.51,306179.0,15.2813,15.51,15.1819,15.4205,306179.0
2020-04-29 14:30:00,15.51,15.66,15.4,15.52,409809.0,15.4205,15.5697,15.3112,15.4305,409809.0
2020-04-29 15:00:00,15.53,15.59,15.27,15.41,328396.0,15.4404,15.5001,15.1819,15.3211,328396.0
2020-04-29 15:30:00,15.41,15.5,15.21,15.33,865431.0,15.3211,15.4106,15.1223,15.2416,865431.0
2020-04-30 09:30:00,15.1,15.28,14.02,15.02,678007.0,15.0129,15.1919,13.9391,14.9334,678007.0
2020-04-30 10:00:00,15.02,15.23,14.58,14.69,288390.0,14.9334,15.1421,14.4959,14.6053,288390.0
2020-04-30 10:30:00,14.69,14.8,14.34,14.34,321669.0,14.6053,14.7146,14.2573,14.2573,321669.0
2020-04-30 11:00:00,14.34,14.61,14.23,14.31,425274.0,14.2573,14.5257,14.1479,14.2274,425274.0
2020-04-30 11:30:00,14.32,14.49,14.29,14.3,234602.0,14.2374,14.4064,14.2076,14.2175,234602.0
2020-04-30 12:00:00,14.31,14.31,13.97,14.11,557506.0,14.2274,14.2274,13.8894,14.0286,557506.0
2020-04-30 12:30:00,14.1,14.31,13.98,14.19,312473.0,14.0187,14.2274,13.8994,14.1081,312473.0
2020-04-30 13:00:00,14.18,14.43,14.11,14.41,314041.0,14.0982,14.3468,14.0286,14.3269,314041.0
2020-04-30 13:30:00,14.42,14.56,14.4,14.41,315541.0,14.3368,14.476,14.3169,14.3269,315541.0
2020-04-30 14:00:00,14.41,14.63,14.39,14.53,362045.0,14.3269,14.5456,14.307,14.4462,362045.0
2020-04-30 14:30:00,14.53,14.63,14.46,14.56,235414.0,14.4462,14.5456,14.3766,14.476,235414.0
2020-04-30 15:00:00,14.54,14.67,14.52,14.61,688776.0,14.4561,14.5854,14.4362,14.5257,688776.0
2020-04-30 15:30:00,14.61,14.62,14.2,14.27,875535.0,14.5257,14.5357,14.1181,14.1877,875535.0
2020-05-01 09:30:00,13.66,13.85,13.21,13.34,625687.0,13.5812,13.7701,13.1338,13.263,625687.0
2020-05-01 10:00:00,13.38,13.47,13.16,13.34,274671.0,13.3028,13.3923,13.0841,13.263,274671.0
2020-05-01 10:30:00,13.35,13.48,13.22,13.26,199760.0,13.273,13.4022,13.1437,13.1835,199760.0
2020-05-01 11:00:00,13.24,13.27,13.07,13.17,223618.0,13.1636,13.1934,12.9946,13.094,223618.0
2020-05-01 11:30:00,13.16,13.18,12.83,12.95,264401.0,13.0841,13.104,12.756,12.8753,264401.0
2020-05-01 12:00:00,12.93,13.11,12.83,13.07,244113.0,12.8554,13.0344,12.756,12.9946,244113.0
2020-05-01 12:30:00,13.06,13.27,13.01,13.18,419877.0,12.9847,13.1934,12.9349,13.104,419877.0
2020-05-01 13:00:00,13.18,13.34,13.17,13.27,242293.0,13.104,13.263,13.094,13.1934,242293.0
2020-05-01 13:30:00,13.27,13.33,13.18,13.24,284540.0,13.1934,13.2531,13.104,13.1636,284540.0
2020-05-01 14:00:00,13.24,13.31,13.21,13.28,158455.0,13.1636,13.2332,13.1338,13.2034,158455.0
2020-05-01 14:30:00,13.29,13.3,13.19,13.2,238964.0,13.2133,13.2233,13.1139,13.1239,238964.0
2020-05-01 15:00:00,13.2,13.31,13.19,13.2,260948.0,13.1239,13.2332,13.1139,13.1239,260948.0
2020-05-01 15:30:00,13.21,13.63,13.19,13.52,872415.0,13.1338,13.5514,13.1139,13.442,872415.0
2020-05-04 09:30:00,12.86,13.22,12.34,13.09,693713.0,12.7858,13.1437,12.2688,13.0145,693713.0
2020-05-04 10:00:00,13.14,13.63,13.11,13.29,267207.0,13.0642,13.5514,13.0344,13.2133,267207.0
2020-05-04 10:30:00,13.27,13.53,13.23,13.36,225003.0,13.1934,13.4519,13.1537,13.2829,225003.0
2020-05-04 11:00:00,13.35,13.54,13.3,13.47,212456.0,13.273,13.4619,13.2233,13.3923,212456.0
2020-05-04 11:30:00,13.47,13.53,13.35,13.45,313200.0,13.3923,13.4519,13.273,13.3724,313200.0
2020-05-04 12:00:00,13.46,13.63,13.45,13.61,141358.0,13.3824,13.5514,13.3724,13.5315,141358.0
2020-05-04 12:30:00,13.62,13.66,13.52,13.58,143974.0,13.5414,13.5812,13.442,13.5017,143974.0
2020-05-04 13:00:00,13.58,13.59,13.42,13.46,179152.0,13.5017,13.5116,13.3426,13.3824,179152.0
2020-05-04 13:30:00,13.46,13.48,13.35,13.36,137877.0,13.3824,13.4022,13.273,13.2829,137877.0
2020-05-04 14:00:00,13.36,13.5,13.36,13.46,163534.0,13.2829,13.4221,13.2829,13.3824,163534.0
2020-05-04 14:30:00,13.46,13.52,13.37,13.49,196118.0,13.3824,13.442,13.2929,13.4122,196118.0
2020-05-04 15:00:00,13.49,13.62,13.46,13.6,317220.0,13.4122,13.5414,13.3824,13.5215,317220.0
2020-05-04 15:30:00,13.6,13.73,13.56,13.69,595927.0,13.5215,13.6508,13.4818,13.611,595927.0
2020-05-05 09:30:00,14.29,14.51,14.07,14.31,400620.0,14.2076,14.4263,13.9888,14.2274,400620.0
2020-05-05 10:00:00,14.32,14.42,13.93,13.98,251928.0,14.2374,14.3368,13.8496,13.8994,251928.0
2020-05-05 10:30:00,14.0,14.37,13.97,14.3,744585.0,13.9192,14.2871,13.8894,14.2175,744585.0
2020-05-05 11:00:00,14.33,14.42,13.98,14.1,179941.0,14.2473,14.3368,13.8994,14.0187,179941.0
2020-05-05 11:30:00,14.11,14.25,13.94,13.94,131737.0,14.0286,14.1678,13.8596,13.8596,131737.0
2020-05-05 12:00:00,13.94,13.98,13.85,13.93,120194.0,13.8596,13.8994,13.7701,13.8496,120194.0
2020-05-05 12:30:00,13.93,13.95,13.74,13.82,92401.0,13.8496,13.8695,13.6607,13.7403,92401.0
2020-05-05 13:00:00,13.83,13.85,13.61,13.71,256751.0,13.7502,13.7701,13.5315,13.6309,256751.0
2020-05-05 13:30:00,13.72,13.75,13.57,13.71,130331.0,13.6409,13.6707,13.4917,13.6309,130331.0
2020-05-05 14:00:00,13.71,13.83,13.7,13.75,87238.0,13.6309,13.7502,13.621,13.6707,87238.0
2020-05-05 14:30:00,13.75,13.76,13.6,13.62,82269.0,13.6707,13.6806,13.5215,13.5414,82269.0
2020-05-05 15:00:00,13.62,13.64,13.38,13.4,262053.0,13.5414,13.5613,13.3028,13.3227,262053.0
2020-05-05 15:30:00,13.39,13.43,13.18,13.24,664941.0,13.3128,13.3525,13.104,13.1636,664941.0
2020-05-06 09:30:00,13.32,13.49,12.71,12.8,256020.0,13.2432,13.4122,12.6367,12.7262,256020.0
2020-05-06 10:00:00,12.79,13.01,12.64,13.0,242373.0,12.7162,12.9349,12.5671,12.925,242373.0
2020-05-06 10:30:00,13.01,13.26,12.98,13.01,235931.0,12.9349,13.1835,12.9051,12.9349,235931.0
2020-05-06 11:00:00,13.01,13.14,12.98,13.11,302995.0,12.9349,13.0642,12.9051,13.0344,302995.0
2020-05-06 11:30:00,13.11,13.14,12.92,12.93,219412.0,13.0344,13.0642,12.8455,12.8554,219412.0
2020-05-06 12:00:00,12.94,13.04,12.9,13.01,106586.0,12.8654,12.9648,12.8256,12.9349,106586.0
2020-05-06 12:30:00,13.01,13.02,12.89,12.93,62278.0,12.9349,12.9449,12.8156,12.8554,62278.0
2020-05-06 13:00:00,12.94,12.99,12.9,12.97,96930.0,12.8654,12.9151,12.8256,12.8952,96930.0
2020-05-06 13:30:00,12.97,13.07,12.95,13.07,93673.0,12.8952,12.9946,12.8753,12.9946,93673.0
2020-05-06 14:00:00,13.05,13.07,12.89,12.92,169590.0,12.9747,12.9946,12.8156,12.8455,169590.0
2020-05-06 14:30:00,12.92,13.02,12.86,12.95,159372.0,12.8455,12.9449,12.7858,12.8753,159372.0
2020-05-06 15:00:00,12.96,13.0,12.84,12.88,155936.0,12.8852,12.925,12.7659,12.8057,155936.0
2020-05-06 15:30:00,12.87,12.88,12.77,12.79,470563.0,12.7958,12.8057,12.6963,12.7162,470563.0
2020-05-07 09:30:00,13.08,13.75,12.96,13.54,342460.0,13.0045,13.6707,12.8852,13.4619,342460.0
2020-05-07 10:00:00,13.55,13.89,13.55,13.89,306689.0,13.4718,13.8099,13.4718,13.8099,306689.0
2020-05-07 10:30:00,13.88,14.16,13.82,13.99,336978.0,13.7999,14.0783,13.7403,13.9093,336978.0
2020-05-07 11:00:00,13.99,14.05,13.87,13.9,257198.0,13.9093,13.9689,13.79,13.8198,257198.0
2020-05-07 11:30:00,13.92,14.0,13.84,13.99,96746.0,13.8397,13.9192,13.7602,13.9093,96746.0
2020-05-07 12:00:00,13.97,14.02,13.82,13.83,154327.0,13.8894,13.9391,13.7403,13.7502,154327.0
2020-05-07 12:30:00,13.83,13.85,13.53,13.67,184254.0,13.7502,13.7701,13.4519,13.5911,184254.0
2020-05-07 13:00:00,13.67,13.67,13.49,13.53,163320.0,13.5911,13.5911,13.4122,13.4519,163320.0
2020-05-07 13:30:00,13.54,13.65,13.52,13.63,101086.0,13.4619,13.5713,13.442,13.5514,101086.0
2020-05-07 14:00:00,13.63,13.71,13.55,13.67,168187.0,13.5514,13.6309,13.4718,13.5911,168187.0
2020-05-07 14:30:00,13.68,13.68,13.52,13.55,162721.0,13.6011,13.6011,13.442,13.4718,162721.0
2020-05-07 15:00:00,13.54,13.61,13.51,13.57,258796.0,13.4619,13.5315,13.4321,13.4917,258796.0
2020-05-07 15:30:00,13.58,13.66,13.55,13.61,392520.0,13.5017,13.5812,13.4718,13.5315,392520.0
2020-05-08 09:30:00,13.91,13.99,13.56,13.97,310185.0,13.8298,13.9093,13.4818,13.8894,310185.0
2020-05-08 10:00:00,13.98,14.02,13.59,13.63,201202.0,13.8994,13.9391,13.5116,13.5514,201202.0
2020-05-08 10:30:00,13.62,13.74,13.55,13.64,241971.0,13.5414,13.6607,13.4718,13.5613,241971.0
2020-05-08 11:00:00,13.63,13.86,13.56,13.82,174630.0,13.5514,13.78,13.4818,13.7403,174630.0
2020-05-08 11:30:00,13.83,13.86,13.64,13.84,167656.0,13.7502,13.78,13.5613,13.7602,167656.0
2020-05-08 12:00:00,13.84,14.0,13.83,13.86,262570.0,13.7602,13.9192,13.7502,13.78,262570.0
2020-05-08 12:30:00,13.86,13.98,13.85,13.87,300791.0,13.78,13.8994,13.7701,13.79,300791.0
2020-05-08 13:00:00,13.87,13.91,13.8,13.87,115723.0,13.79,13.8298,13.7204,13.79,115723.0
2020-05-08 13:30:00,13.87,13.93,13.81,13.83,106953.0,13.79,13.8496,13.7303,13.7502,106953.0
2020-05-08 14:00:00,13.82,13.99,13.82,13.99,99485.0,13.7403,13.9093,13.7403,13.9093,99485.0
2020-05-08 14:30:00,13.99,14.09,13.96,14.03,155068.0,13.9093,14.0087,13.8795,13.9491,155068.0
2020-05-08 15:00:00,14.03,14.08,13.98,14.03,213154.0,13.9491,13.9988,13.8994,13.9491,213154.0
2020-05-08 15:30:00,14.03,14.12,13.99,14.11,597548.0,13.9491,14.0385,13.9093,14.0286,597548.0
2020-05-11 09:30:00,14.75,14.78,14.2,14.34,953433.0,14.6649,14.6947,14.1181,14.2573,953433.0
2020-05-11 10:00:00,14.35,14.42,13.59,13.59,554430.0,14.2672,14.3368,13.5116,13.5116,554430.0
2020-05-11 10:30:00,13.57,13.83,13.46,13.48,331913.0,13.4917,13.7502,13.3824,13.4022,331913.0
2020-05-11 11:00:00,13.48,13.67,13.44,13.57,153488.0,13.4022,13.5911,13.3625,13.4917,153488.0
2020-05-11 11:30:00,13.57,13.93,13.53,13.84,174738.0,13.4917,13.8496,13.4519,13.7602,174738.0
2020-05-11 12:00:00,13.84,14.05,13.82,14.04,112902.0,13.7602,13.9689,13.7403,13.959,112902.0
2020-05-11 12:30:00,14.05,14.07,13.94,14.0,88444.0,13.9689,13.9888,13.8596,13.9192,88444.0
2020-05-11 13:00:00,13.98,14.03,13.88,13.96,102605.0,13.8994,13.9491,13.7999,13.8795,102605.0
2020-05-11 13:30:00,13.98,14.01,13.92,13.96,40171.0,13.8994,13.9292,13.8397,13.8795,40171.0
2020-05-11 14:00:00,13.95,13.99,13.71,13.71,97842.0,13.8695,13.9093,13.6309,13.6309,97842.0
2020-05-11 14:30:00,13.7,13.82,13.66,13.7,72962.0,13.621,13.7403,13.5812,13.621,72962.0
2020-05-11 15:00:00,13.71,13.81,13.69,13.77,127902.0,13.6309,13.7303,13.611,13.6906,127902.0
2020-05-11 15:30:00,13.77,13.79,13.52,13.58,450041.0,13.6906,13.7104,13.442,13.5017,450041.0
2020-05-12 09:30:00,13.72,13.97,13.58,13.78,168269.0,13.6409,13.8894,13.5017,13.7005,168269.0
2020-05-12 10:00:00,13.77,13.93,13.6,13.77,123403.0,13.6906,13.8496,13.5215,13.6906,123403.0
2020-05-12 10:30:00,13.77,13.88,13.64,13.77,103251.0,13.6906,13.7999,13.5613,13.6906,103251.0
2020-05-12 11:00:00,13.76,13.98,13.69,13.93,84250.0,13.6806,13.8994,13.611,13.8496,84250.0
2020-05-12 11:30:00,13.94,14.0,13.85,13.87,112619.0,13.8596,13.9192,13.7701,13.79,112619.0
2020-05-12 12:00:00,13.88,13.92,13.75,13.75,74199.0,13.7999,13.8397,13.6707,13.6707,74199.0
2020-05-12 12:30:00,13.75,13.79,13.7,13.73,118857.0,13.6707,13.7104,13.621,13.6508,118857.0
2020-05-12 13:00:00,13.73,13.76,13.44,13.5,223513.0,13.6508,13.6806,13.3625,13.4221,223513.0
2020-05-12 13:30:00,13.51,13.62,13.46,13.57,83154.0,13.4321,13.5414,13.3824,13.4917,83154.0
2020-05-12 14:00:00,13.58,13.58,13.39,13.44,75442.0,13.5017,13.5017,13.3128,13.3625,75442.0
2020-05-12 14:30:00,13.42,13.46,13.41,13.45,76768.0,13.3426,13.3824,13.3326,13.3724,76768.0
2020-05-12 15:00:00,13.44,13.5,13.23,13.23,253767.0,13.3625,13.4221,13.1537,13.1537,253767.0
2020-05-12 15:30:00,13.23,13.28,13.05,13.12,376593.0,13.1537,13.2034,12.9747,13.0443,376593.0
2020-05-13 09:30:00,13.06,13.08,12.22,12.49,503000.0,12.9847,13.0045,12.1495,12.4179,503000.0
2020-05-13 10:00:00,12.47,12.6,12.41,12.52,168143.0,12.3981,12.5273,12.3384,12.4478,168143.0
2020-05-13 10:30:00,12.53,12.74,12.53,12.57,237256.0,12.4577,12.6665,12.4577,12.4975,237256.0
2020-05-13 11:00:00,12.56,12.61,12.08,12.27,186960.0,12.4875,12.5373,12.0103,12.1992,186960.0
2020-05-13 11:30:00,12.27,12.31,11.91,12.0,368857.0,12.1992,12.239,11.8413,11.9308,368857.0
2020-05-13 12:00:00,12.02,12.07,11.85,12.04,290849.0,11.9507,12.0004,11.7816,11.9705,290849.0
2020-05-13 12:30:00,12.04,12.44,12.03,12.38,197115.0,11.9705,12.3682,11.9606,12.3086,197115.0
2020-05-13 13:00:00,12.39,12.55,12.28,12.54,170393.0,12.3185,12.4776,12.2092,12.4677,170393.0
2020-05-13 13:30:00,12.54,12.54,12.27,12.3,108085.0,12.4677,12.4677,12.1992,12.229,108085.0
2020-05-13 14:00:00,12.3,12.37,12.13,12.27,153817.0,12.229,12.2986,12.06,12.1992,153817.0
2020-05-13 14:30:00,12.27,12.27,12.15,12.2,133064.0,12.1992,12.1992,12.0799,12.1296,133064.0
2020-05-13 15:00:00,12.2,12.25,11.96,12.03,242935.0,12.1296,12.1793,11.891,11.9606,242935.0
2020-05-13 15:30:00,12.02,12.2,12.0,12.18,742569.0,11.9507,12.1296,11.9308,12.1097,742569.0
2020-05-14 09:30:00,11.92,11.92,11.3,11.42,406218.0,11.8512,11.8512,11.2348,11.3541,406218.0
2020-05-14 10:00:00,11.4,11.78,11.21,11.69,219543.0,11.3342,11.712,11.1453,11.6226,219543.0
2020-05-14 10:30:00,11.69,12.37,11.67,12.09,257624.0,11.6226,12.2986,11.6027,12.0203,257624.0
2020-05-14 11:00:00,12.09,12.54,12.01,12.07,211677.0,12.0203,12.4677,11.9407,12.0004,211677.0
2020-05-14 11:30:00,12.05,12.14,11.79,12.02,123691.0,11.9805,12.07,11.722,11.9507,123691.0
2020-05-14 12:00:00,12.02,12.25,12.0,12.1,542733.0,11.9507,12.1793,11.9308,12.0302,542733.0
2020-05-14 12:30:00,12.1,12.19,11.99,12.15,172725.0,12.0302,12.1197,11.9208,12.0799,172725.0
2020-05-14 13:00:00,12.15,12.16,11.96,12.12,94251.0,12.0799,12.0899,11.891,12.0501,94251.0
2020-05-14 13:30:00,12.12,12.17,11.85,11.87,234314.0,12.0501,12.0998,11.7816,11.8015,234314.0
2020-05-14 14:00:00,11.87,11.95,11.77,11.94,108022.0,11.8015,11.8811,11.7021,11.8711,108022.0
2020-05-14 14:30:00,11.94,11.98,11.78,11.94,150376.0,11.8711,11.9109,11.712,11.8711,150376.0
2020-05-14 15:00:00,11.95,12.05,11.92,12.03,204821.0,11.8811,11.9805,11.8512,11.9606,204821.0
2020-05-14 15:30:00,12.02,12.12,11.93,11.98,645742.0,11.9507,12.0501,11.8612,11.9109,645742.0
2020-05-15 09:30:00,11.8,12.06,11.48,11.9,250343.0,11.7319,11.9904,11.4138,11.8314,250343.0
2020-05-15 10:00:00,11.89,11.9,11.59,11.79,348954.0,11.8214,11.8314,11.5231,11.722,348954.0
2020-05-15 10:30:00,11.78,11.89,11.62,11.76,215185.0,11.712,11.8214,11.553,11.6922,215185.0
2020-05-15 11:00:00,11.75,11.84,11.66,11.74,126733.0,11.6822,11.7717,11.5927,11.6723,126733.0
2020-05-15 11:30:00,11.74,11.75,11.62,11.65,119746.0,11.6723,11.6822,11.553,11.5828,119746.0
2020-05-15 12:00:00,11.65,11.85,11.63,11.79,107740.0,11.5828,11.7816,11.5629,11.722,107740.0
2020-05-15 12:30:00,11.79,11.98,11.76,11.98,138310.0,11.722,11.9109,11.6922,11.9109,138310.0
2020-05-15 13:00:00,11.96,12.03,11.94,12.0,87436.0,11.891,11.9606,11.8711,11.9308,87436.0
2020-05-15 13:30:00,12.0,12.2,11.98,12.16,133150.0,11.9308,12.1296,11.9109,12.0899,133150.0
2020-05-15 14:00:00,12.16,12.19,12.01,12.04,208171.0,12.0899,12.1197,11.9407,11.9705,208171.0
2020-05-15 14:30:00,12.04,12.04,11.85,11.88,120420.0,11.9705,11.9705,11.7816,11.8115,120420.0
2020-05-15 15:00:00,11.88,12.01,11.88,11.97,112845.0,11.8115,11.9407,11.8115,11.9009,112845.0
2020-05-15 15:30:00,11.96,11.98,11.85,11.89,314181.0,11.891,11.9109,11.7816,11.8214,314181.0
2020-05-18 09:30:00,12.45,12.69,12.2,12.59,647111.0,12.3782,12.6168,12.1296,12.5174,647111.0
2020-05-18 10:00:00,12.61,12.74,12.44,12.61,407412.0,12.5373,12.6665,12.3682,12.5373,407412.0
2020-05-18 10:30:00,12.61,12.91,12.6,12.86,433954.0,12.5373,12.8355,12.5273,12.7858,433954.0
2020-05-18 11:00:00,12.87,13.25,12.83,13.21,690814.0,12.7958,13.1736,12.756,13.1338,690814.0
2020-05-18 11:30:00,13.21,13.27,13.08,13.21,314455.0,13.1338,13.1934,13.0045,13.1338,314455.0
2020-05-18 12:00:00,13.21,13.39,13.2,13.25,407478.0,13.1338,13.3128,13.1239,13.1736,407478.0
2020-05-18 12:30:00,13.25,13.41,13.23,13.34,357386.0,13.1736,13.3326,13.1537,13.263,357386.0
2020-05-18 13:00:00,13.33,13.38,13.27,13.38,331549.0,13.2531,13.3028,13.1934,13.3028,331549.0
2020-05-18 13:30:00,13.38,13.5,13.38,13.42,269132.0,13.3028,13.4221,13.3028,13.3426,269132.0
2020-05-18 14:00:00,13.42,13.42,13.21,13.24,299930.0,13.3426,13.3426,13.1338,13.1636,299930.0
2020-05-18 14:30:00,13.24,13.3,13.13,13.18,300534.0,13.1636,13.2233,13.0543,13.104,300534.0
2020-05-18 15:00:00,13.17,13.34,13.16,13.29,394754.0,13.094,13.263,13.0841,13.2133,394754.0
2020-05-18 15:30:00,13.29,13.36,13.25,13.29,792692.0,13.2133,13.2829,13.1736,13.2133,792692.0
2020-05-19 09:30:00,13.29,13.4,12.92,13.37,366003.0,13.2133,13.3227,12.8455,13.2929,366003.0
2020-05-19 10:00:00,13.36,13.65,13.16,13.44,266667.0,13.2829,13.5713,13.0841,13.3625,266667.0
2020-05-19 10:30:00,13.47,13.65,13.3,13.6,184152.0,13.3923,13.5713,13.2233,13.5215,184152.0
2020-05-19 11:00:00,13.61,13.86,13.57,13.82,194811.0,13.5315,13.78,13.4917,13.7403,194811.0
2020-05-19 11:30:00,13.81,13.97,13.7,13.73,171436.0,13.7303,13.8894,13.621,13.6508,171436.0
2020-05-19 12:00:00,13.74,13.88,13.7,13.7,136045.0,13.6607,13.7999,13.621,13.621,136045.0
2020-05-19 12:30:00,13.7,13.71,13.46,13.47,169418.0,13.621,13.6309,13.3824,13.3923,169418.0
2020-05-19 13:00:00,13.48,13.54,13.37,13.37,131029.0,13.4022,13.4619,13.2929,13.2929,131029.0
2020-05-19 13:30:00,13.37,13.4,13.3,13.4,151704.0,13.2929,13.3227,13.2233,13.3227,151704.0
2020-05-19 14:00:00,13.4,13.4,13.26,13.31,221270.0,13.3227,13.3227,13.1835,13.2332,221270.0
2020-05-19 14:30:00,13.31,13.34,13.05,13.08,279724.0,13.2332,13.263,12.9747,13.0045,279724.0
2020-05-19 15:00:00,13.08,13.34,13.03,13.07,312877.0,13.0045,13.263,12.9548,12.9946,312877.0
2020-05-19 15:30:00,13.07,13.17,12.95,12.96,966837.0,12.9946,13.094,12.8753,12.8852,966837.0
2020-05-20 09:30:00,13.21,13.62,13.15,13.46,311957.0,13.1338,13.5414,13.0741,13.3824,311957.0
2020-05-20 10:00:00,13.44,13.8,13.43,13.7,191515.0,13.3625,13.7204,13.3525,13.621,191515.0
2020-05-20 10:30:00,13.7,13.99,13.61,13.87,216233.0,13.621,13.9093,13.5315,13.79,216233.0
2020-05-20 11:00:00,13.86,13.86,13.64,13.74,184609.0,13.78,13.78,13.5613,13.6607,184609.0
2020-05-20 11:30:00,13.74,13.79,13.61,13.75,273511.0,13.6607,13.7104,13.5315,13.6707,273511.0
2020-05-20 12:00:00,13.76,13.76,13.6,13.7,147651.0,13.6806,13.6806,13.5215,13.621,147651.0
2020-05-20 12:30:00,13.7,13.83,13.63,13.83,90854.0,13.621,13.7502,13.5514,13.7502,90854.0
2020-05-20 13:00:00,13.82,13.89,13.7,13.84,151702.0,13.7403,13.8099,13.621,13.7602,151702.0
2020-05-20 13:30:00,13.83,13.89,13.76,13.88,131777.0,13.7502,13.8099,13.6806,13.7999,131777.0
2020-05-20 14:00:00,13.89,13.89,13.68,13.77,170225.0,13.8099,13.8099,13.6011,13.6906,170225.0
2020-05-20 14:30:00,13.76,13.89,13.69,13.85,206118.0,13.6806,13.8099,13.611,13.7701,206118.0
2020-05-20 15:00:00,13.85,13.89,13.73,13.82,282577.0,13.7701,13.8099,13.6508,13.7403,282577.0
2020-05-20 15:30:00,13.81,14.0,13.78,13.97,592618.0,13.7303,13.9192,13.7005,13.8894,592618.0
2020-05-21 09:30:00,15.0,15.11,13.93,14.25,918927.0,14.9135,15.0228,13.8496,14.1678,918927.0
2020-05-21 10:00:00,14.25,14.25,13.73,14.1,405129.0,14.1678,14.1678,13.6508,14.0187,405129.0
2020-05-21 10:30:00,14.1,14.11,13.7,13.8,207038.0,14.0187,14.0286,13.621,13.7204,207038.0
2020-05-21 11:00:00,13.82,13.94,13.53,13.7,189498.0,13.7403,13.8596,13.4519,13.621,189498.0
2020-05-21 11:30:00,13.7,13.99,13.66,13.98,166169.0,13.621,13.9093,13.5812,13.8994,166169.0
2020-05-21 12:00:00,13.99,14.28,13.98,14.26,268035.0,13.9093,14.1976,13.8994,14.1777,268035.0
2020-05-21 12:30:00,14.25,14.44,14.19,14.32,144785.0,14.1678,14.3567,14.1081,14.2374,144785.0
2020-05-21 13:00:00,14.33,14.44,14.23,14.34,148803.0,14.2473,14.3567,14.1479,14.2573,148803.0
2020-05-21 13:30:00,14.34,14.34,14.14,14.16,131020.0,14.2573,14.2573,14.0584,14.0783,131020.0
2020-05-21 14:00:00,14.15,14.2,14.03,14.1,183474.0,14.0684,14.1181,13.9491,14.0187,183474.0
2020-05-21 14:30:00,14.1,14.21,14.01,14.17,170985.0,14.0187,14.128,13.9292,14.0883,170985.0
2020-05-21 15:00:00,14.17,14.25,14.09,14.23,167762.0,14.0883,14.1678,14.0087,14.1479,167762.0
2020-05-21 15:30:00,14.22,14.27,14.1,14.23,429293.0,14.138,14.1877,14.0187,14.1479,429293.0
2020-05-22 09:30:00,14.26,14.39,14.13,14.27,179172.0,14.1777,14.307,14.0485,14.1877,179172.0
2020-05-22 10:00:00,14.28,14.36,13.94,14.34,209544.0,14.1976,14.2772,13.8596,14.2573,209544.0
2020-05-22 10:30:00,14.35,14.41,14.11,14.28,106300.0,14.2672,14.3269,14.0286,14.1976,106300.0
2020-05-22 11:00:00,14.28,14.44,14.28,14.33,91950.0,14.1976,14.3567,14.1976,14.2473,91950.0
2020-05-22 11:30:00,14.32,14.45,14.24,14.38,66773.0,14.2374,14.3666,14.1579,14.297,66773.0
2020-05-22 12:00:00,14.38,14.4,14.3,14.33,48832.0,14.297,14.3169,14.2175,14.2473,48832.0
2020-05-22 12:30:00,14.33,14.37,14.21,14.23,74953.0,14.2473,14.2871,14.128,14.1479,74953.0
2020-05-22 13:00:00,14.22,14.25,14.13,14.2,102552.0,14.138,14.1678,14.0485,14.1181,102552.0
2020-05-22 13:30:00,14.21,14.29,14.19,14.29,98158.0,14.128,14.2076,14.1081,14.2076,98158.0
2020-05-22 14:00:00,14.3,14.36,14.18,14.24,160527.0,14.2175,14.2772,14.0982,14.1579,160527.0
2020-05-22 14:30:00,14.25,14.27,14.11,14.13,181342.0,14.1678,14.1877,14.0286,14.0485,181342.0
2020-05-22 15:00:00,14.12,14.15,13.97,14.0,190092.0,14.0385,14.0684,13.8894,13.9192,190092.0
2020-05-22 15:30:00,14.0,14.1,13.97,14.04,246297.0,13.9192,14.0187,13.8894,13.959,246297.0
2020-05-26 09:30:00,15.08,15.51,14.81,15.26,547795.0,14.993,15.4205,14.7246,15.172,547795.0
2020-05-26 10:00:00,15.24,15.44,15.08,15.38,577639.0,15.1521,15.3509,14.993,15.2913,577639.0
2020-05-26 10:30:00,15.38,15.67,15.23,15.67,511515.0,15.2913,15.5796,15.1421,15.5796,511515.0
2020-05-26 11:00:00,15.66,15.67,15.43,15.44,253017.0,15.5697,15.5796,15.341,15.3509,253017.0
2020-05-26 11:30:00,15.44,15.44,15.18,15.33,374125.0,15.3509,15.3509,15.0924,15.2416,374125.0
2020-05-26 12:00:00,15.33,15.8,15.24,15.79,319214.0,15.2416,15.7089,15.1521,15.6989,319214.0
2020-05-26 12:30:00,15.79,15.83,15.62,15.64,255166.0,15.6989,15.7387,15.5299,15.5498,255166.0
2020-05-26 13:00:00,15.64,15.88,15.6,15.86,173346.0,15.5498,15.7884,15.51,15.7685,173346.0
2020-05-26 13:30:00,15.86,15.86,15.7,15.76,156595.0,15.7685,15.7685,15.6094,15.6691,156595.0
2020-05-26 14:00:00,15.76,16.03,15.74,15.91,270994.0,15.6691,15.9375,15.6492,15.8182,270994.0
2020-05-26 14:30:00,15.91,15.91,15.63,15.75,254920.0,15.8182,15.8182,15.5398,15.6591,254920.0
2020-05-26 15:00:00,15.75,15.9,15.65,15.73,309949.0,15.6591,15.8083,15.5597,15.6393,309949.0
2020-05-26 15:30:00,15.74,15.78,15.4,15.44,795579.0,15.6492,15.689,15.3112,15.3509,795579.0
2020-05-27 09:30:00,16.21,17.2,16.1,16.7,976568.0,16.1165,17.1008,16.0071,16.6037,976568.0
2020-05-27 10:00:00,16.7,16.93,16.28,16.67,476210.0,16.6037,16.8323,16.1861,16.5738,476210.0
2020-05-27 10:30:00,16.69,16.78,15.82,16.22,325543.0,16.5937,16.6832,15.7287,16.1264,325543.0
2020-05-27 11:00:00,16.22,16.43,16.19,16.3,289226.0,16.1264,16.3352,16.0966,16.206,289226.0
2020-05-27 11:30:00,16.3,16.53,16.29,16.44,277632.0,16.206,16.4346,16.196,16.3452,277632.0
2020-05-27 12:00:00,16.45,16.62,16.37,16.6,225133.0,16.3551,16.5241,16.2756,16.5042,225133.0
2020-05-27 12:30:00,16.59,16.72,16.47,16.65,262024.0,16.4943,16.6235,16.375,16.5539,262024.0
2020-05-27 13:00:00,16.65,16.8,16.59,16.8,284397.0,16.5539,16.7031,16.4943,16.7031,284397.0
2020-05-27 13:30:00,16.79,17.09,16.76,16.98,351528.0,16.6931,16.9914,16.6633,16.882,351528.0
2020-05-27 14:00:00,16.99,17.03,16.92,16.98,227743.0,16.892,16.9318,16.8224,16.882,227743.0
2020-05-27 14:30:00,16.98,17.06,16.93,17.02,246832.0,16.882,16.9616,16.8323,16.9218,246832.0
2020-05-27 15:00:00,17.02,17.1,16.95,17.09,326899.0,16.9218,17.0014,16.8522,16.9914,326899.0
2020-05-27 15:30:00,17.09,17.26,17.05,17.25,780821.0,16.9914,17.1604,16.9516,17.1505,780821.0
2020-05-28 09:30:00,17.28,17.39,16.05,16.15,563522.0,17.1803,17.2897,15.9574,16.0568,563522.0
2020-05-28 10:00:00,16.15,16.17,15.87,15.93,393995.0,16.0568,16.0767,15.7784,15.8381,393995.0
2020-05-28 10:30:00,15.94,15.95,15.6,15.65,439600.0,15.848,15.858,15.51,15.5597,439600.0
2020-05-28 11:00:00,15.64,15.95,15.53,15.83,304059.0,15.5498,15.858,15.4404,15.7387,304059.0
2020-05-28 11:30:00,15.81,15.88,15.65,15.81,168869.0,15.7188,15.7884,15.5597,15.7188,168869.0
2020-05-28 12:00:00,15.81,15.92,15.76,15.84,169338.0,15.7188,15.8282,15.6691,15.7486,169338.0
2020-05-28 12:30:00,15.83,15.86,15.75,15.81,135503.0,15.7387,15.7685,15.6591,15.7188,135503.0
2020-05-28 13:00:00,15.82,15.85,15.56,15.67,214703.0,15.7287,15.7586,15.4702,15.5796,214703.0
2020-05-28 13:30:00,15.67,15.73,15.6,15.6,155865.0,15.5796,15.6393,15.51,15.51,155865.0
2020-05-28 14:00:00,15.59,15.66,15.5,15.53,155824.0,15.5001,15.5697,15.4106,15.4404,155824.0
2020-05-28 14:30:00,15.52,15.55,15.34,15.49,227056.0,15.4305,15.4603,15.2515,15.4006,227056.0
2020-05-28 15:00:00,15.5,15.58,15.28,15.29,192326.0,15.4106,15.4901,15.1919,15.2018,192326.0
2020-05-28 15:30:00,15.28,15.43,15.25,15.29,547010.0,15.1919,15.341,15.162,15.2018,547010.0
2020-05-29 09:30:00,14.89,15.21,14.34,15.02,415487.0,14.8041,15.1223,14.2573,14.9334,415487.0
2020-05-29 10:00:00,15.03,15.45,14.93,15.25,286627.0,14.9433,15.3609,14.8439,15.162,286627.0
2020-05-29 10:30:00,15.26,15.26,15.01,15.09,162285.0,15.172,15.172,14.9234,15.0029,162285.0
2020-05-29 11:00:00,15.11,15.2,14.97,15.01,250911.0,15.0228,15.1123,14.8836,14.9234,250911.0
2020-05-29 11:30:00,15.01,15.16,15.0,15.09,140110.0,14.9234,15.0725,14.9135,15.0029,140110.0
2020-05-29 12:00:00,15.09,15.12,15.0,15.09,118532.0,15.0029,15.0328,14.9135,15.0029,118532.0
2020-05-29 12:30:00,15.08,15.12,14.99,15.1,146261.0,14.993,15.0328,14.9035,15.0129,146261.0
2020-05-29 13:00:00,15.1,15.15,15.04,15.09,90866.0,15.0129,15.0626,14.9532,15.0029,90866.0
2020-05-29 13:30:00,15.09,15.13,15.0,15.05,133456.0,15.0029,15.0427,14.9135,14.9632,133456.0
2020-05-29 14:00:00,15.03,15.17,14.98,15.13,194141.0,14.9433,15.0825,14.8936,15.0427,194141.0
2020-05-29 14:30:00,15.15,15.26,14.98,15.24,266311.0,15.0626,15.172,14.8936,15.1521,266311.0
2020-05-29 15:00:00,15.25,15.27,15.08,15.12,315773.0,15.162,15.1819,14.993,15.0328,315773.0
2020-05-29 15:30:00,15.11,15.14,15.0,15.02,502076.0,15.0228,15.0527,14.9135,14.9334,502076.0
2020-06-01 09:30:00,15.03,15.43,14.48,15.22,353466.0,14.9433,15.341,14.3965,15.1322,353466.0
2020-06-01 10:00:00,15.23,15.5,15.15,15.39,193537.0,15.1421,15.4106,15.0626,15.3012,193537.0
2020-06-01 10:30:00,15.4,15.72,15.35,15.58,169581.0,15.3112,15.6293,15.2614,15.4901,169581.0
2020-06-01 11:00:00,15.59,15.59,15.3,15.51,124553.0,15.5001,15.5001,15.2117,15.4205,124553.0
2020-06-01 11:30:00,15.5,15.53,15.31,15.48,128465.0,15.4106,15.4404,15.2217,15.3907,128465.0
2020-06-01 12:00:00,15.48,15.57,15.42,15.54,80374.0,15.3907,15.4802,15.331,15.4504,80374.0
2020-06-01 12:30:00,15.55,15.65,15.53,15.57,83773.0,15.4603,15.5597,15.4404,15.4802,83773.0
2020-06-01 13:00:00,15.58,15.73,15.56,15.7,164259.0,15.4901,15.6393,15.4702,15.6094,164259.0
2020-06-01 13:30:00,15.7,15.81,15.63,15.8,105276.0,15.6094,15.7188,15.5398,15.7089,105276.0
2020-06-01 14:00:00,15.8,15.81,15.6,15.62,99050.0,15.7089,15.7188,15.51,15.5299,99050.0
2020-06-01 14:30:00,15.61,15.7,15.55,15.7,113183.0,15.5199,15.6094,15.4603,15.6094,113183.0
2020-06-01 15:00:00,15.71,15.73,15.65,15.68,115687.0,15.6194,15.6393,15.5597,15.5895,115687.0
2020-06-01 15:30:00,15.68,15.76,15.58,15.62,367956.0,15.5895,15.6691,15.4901,15.5299,367956.0
2020-06-02 09:30:00,15.78,16.57,15.76,16.53,395190.0,15.689,16.4744,15.6691,16.4346,395190.0
2020-06-02 10:00:00,16.54,16.78,16.36,16.54,338455.0,16.4446,16.6832,16.2656,16.4446,338455.0
2020-06-02 10:30:00,16.55,16.58,16.15,16.28,215951.0,16.4545,16.4844,16.0568,16.1861,215951.0
2020-06-02 11:00:00,16.27,16.4,16.05,16.38,155379.0,16.1761,16.3054,15.9574,16.2855,155379.0
2020-06-02 11:30:00,16.36,16.49,16.22,16.26,240291.0,16.2656,16.3949,16.1264,16.1662,240291.0
2020-06-02 12:00:00,16.27,16.3,16.2,16.25,217165.0,16.1761,16.206,16.1065,16.1563,217165.0
2020-06-02 12:30:00,16.25,16.26,16.04,16.04,229853.0,16.1563,16.1662,15.9475,15.9475,229853.0
2020-06-02 13:00:00,16.05,16.12,15.82,15.9,236657.0,15.9574,16.027,15.7287,15.8083,236657.0
2020-06-02 13:30:00,15.89,15.92,15.79,15.8,274905.0,15.7983,15.8282,15.6989,15.7089,274905.0
2020-06-02 14:00:00,15.81,15.89,15.73,15.76,318100.0,15.7188,15.7983,15.6393,15.6691,318100.0
2020-06-02 14:30:00,15.75,15.84,15.74,15.8,386211.0,15.6591,15.7486,15.6492,15.7089,386211.0
2020-06-02 15:00:00,15.8,15.84,15.69,15.79,312169.0,15.7089,15.7486,15.5995,15.6989,312169.0
2020-06-02 15:30:00,15.79,16.0,15.73,15.95,806170.0,15.6989,15.9077,15.6393,15.858,806170.0
2020-06-03 09:30:00,16.08,16.37,15.05,16.19,1026745.0,15.9872,16.2756,14.9632,16.0966,1026745.0
2020-06-03 10:00:00,16.16,16.21,15.79,15.94,501095.0,16.0668,16.1165,15.6989,15.848,501095.0
2020-06-03 10:30:00,15.93,16.14,15.81,16.01,344144.0,15.8381,16.0469,15.7188,15.9176,344144.0
2020-06-03 11:00:00,16.02,16.37,16.02,16.37,335323.0,15.9276,16.2756,15.9276,16.2756,335323.0
2020-06-03 11:30:00,16.38,16.43,16.21,16.41,324142.0,16.2855,16.3352,16.1165,16.3153,324142.0
2020-06-03 12:00:00,16.41,16.58,16.28,16.29,296412.0,16.3153,16.4844,16.1861,16.196,296412.0
2020-06-03 12:30:00,16.29,16.8,16.28,16.7,340052.0,16.196,16.7031,16.1861,16.6037,340052.0
2020-06-03 13:00:00,16.7,16.85,16.62,16.65,204725.0,16.6037,16.7528,16.5241,16.5539,204725.0
2020-06-03 13:30:00,16.65,16.72,16.53,16.71,224391.0,16.5539,16.6235,16.4346,16.6136,224391.0
2020-06-03 14:00:00,16.71,16.78,16.62,16.68,210874.0,16.6136,16.6832,16.5241,16.5838,210874.0
2020-06-03 14:30:00,16.69,16.7,16.48,16.51,212868.0,16.5937,16.6037,16.3849,16.4148,212868.0
2020-06-03 15:00:00,16.51,16.66,16.47,16.62,278612.0,16.4148,16.5639,16.375,16.5241,278612.0
2020-06-03 15:30:00,16.62,16.63,16.26,16.32,870985.0,16.5241,16.5341,16.1662,16.2259,870985.0
2020-06-04 09:30:00,16.37,16.57,15.77,15.82,511238.0,16.2756,16.4744,15.679,15.7287,511238.0
2020-06-04 10:00:00,15.84,16.09,15.59,16.01,452021.0,15.7486,15.9972,15.5001,15.9176,452021.0
2020-06-04 10:30:00,16.0,16.18,15.93,16.17,388246.0,15.9077,16.0867,15.8381,16.0767,388246.0
2020-06-04 11:00:00,16.17,16.37,15.91,16.26,494532.0,16.0767,16.2756,15.8182,16.1662,494532.0
2020-06-04 11:30:00,16.27,16.48,16.18,16.45,300521.0,16.1761,16.3849,16.0867,16.3551,300521.0
2020-06-04 12:00:00,16.44,16.58,16.27,16.53,358790.0,16.3452,16.4844,16.1761,16.4346,358790.0
2020-06-04 12:30:00,16.52,16.52,16.34,16.44,312386.0,16.4247,16.4247,16.2457,16.3452,312386.0
2020-06-04 13:00:00,16.45,16.53,16.35,16.45,429834.0,16.3551,16.4346,16.2557,16.3551,429834.0
2020-06-04 13:30:00,16.43,16.77,16.42,16.6,254762.0,16.3352,16.6733,16.3253,16.5042,254762.0
2020-06-04 14:00:00,16.6,16.8,16.56,16.74,245082.0,16.5042,16.7031,16.4645,16.6434,245082.0
2020-06-04 14:30:00,16.75,16.75,16.55,16.6,246103.0,16.6534,16.6534,16.4545,16.5042,246103.0
2020-06-04 15:00:00,16.59,16.7,16.55,16.65,299235.0,16.4943,16.6037,16.4545,16.5539,299235.0
2020-06-04 15:30:00,16.64,16.79,16.6,16.69,695711.0,16.544,16.6931,16.5042,16.5937,695711.0
2020-06-05 09:30:00,18.41,18.48,17.58,17.66,664555.0,18.3038,18.3734,17.4786,17.5581,664555.0
2020-06-05 10:00:00,17.68,18.55,17.66,18.34,423711.0,17.578,18.443,17.5581,18.2342,423711.0
2020-06-05 10:30:00,18.35,18.44,18.1,18.19,274801.0,18.2441,18.3336,17.9956,18.0851,274801.0
2020-06-05 11:00:00,18.19,18.35,18.08,18.31,248390.0,18.0851,18.2441,17.9757,18.2044,248390.0
2020-06-05 11:30:00,18.32,18.34,18.15,18.23,207748.0,18.2143,18.2342,18.0453,18.1248,207748.0
2020-06-05 12:00:00,18.23,18.58,18.22,18.58,232950.0,18.1248,18.4728,18.1149,18.4728,232950.0
2020-06-05 12:30:00,18.59,18.91,18.58,18.69,202345.0,18.4828,18.8009,18.4728,18.5822,202345.0
2020-06-05 13:00:00,18.7,18.82,18.61,18.69,198599.0,18.5921,18.7114,18.5026,18.5822,198599.0
2020-06-05 13:30:00,18.68,18.73,18.25,18.26,371219.0,18.5722,18.6219,18.1447,18.1547,371219.0
2020-06-05 14:00:00,18.26,18.28,18.01,18.07,312233.0,18.1547,18.1745,17.9061,17.9658,312233.0
2020-06-05 14:30:00,18.07,18.11,17.78,17.8,221657.0,17.9658,18.0055,17.6774,17.6973,221657.0
2020-06-05 15:00:00,17.8,17.84,17.53,17.71,315590.0,17.6973,17.7371,17.4289,17.6078,315590.0
2020-06-05 15:30:00,17.71,17.71,17.51,17.63,580865.0,17.6078,17.6078,17.409,17.5283,580865.0
2020-06-08 09:30:00,19.37,19.79,18.57,18.94,681786.0,19.2583,19.6758,18.4629,18.8307,681786.0
2020-06-08 10:00:00,18.95,19.05,18.76,18.79,374994.0,18.8407,18.9401,18.6518,18.6816,374994.0
2020-06-08 10:30:00,18.8,18.91,18.5,18.54,377276.0,18.6915,18.8009,18.3933,18.433,377276.0
2020-06-08 11:00:00,18.53,18.85,18.52,18.58,252360.0,18.4231,18.7413,18.4132,18.4728,252360.0
2020-06-08 11:30:00,18.57,18.62,18.33,18.54,228024.0,18.4629,18.5126,18.2243,18.433,228024.0
2020-06-08 12:00:00,18.55,18.56,18.32,18.34,119611.0,18.443,18.4529,18.2143,18.2342,119611.0
2020-06-08 12:30:00,18.34,18.55,18.31,18.4,149540.0,18.2342,18.443,18.2044,18.2939,149540.0
2020-06-08 13:00:00,18.39,18.8,18.37,18.73,209565.0,18.2839,18.6915,18.264,18.6219,209565.0
2020-06-08 13:30:00,18.72,18.95,18.67,18.94,197238.0,18.612,18.8407,18.5623,18.8307,197238.0
2020-06-08 14:00:00,18.92,19.09,18.85,19.02,182429.0,18.8109,18.9799,18.7413,18.9103,182429.0
2020-06-08 14:30:00,19.02,19.24,18.92,19.23,206206.0,18.9103,19.129,18.8109,19.1191,206206.0
2020-06-08 15:00:00,19.24,19.43,19.14,19.41,273215.0,19.129,19.3179,19.0296,19.298,273215.0
2020-06-08 15:30:00,19.41,19.71,19.4,19.65,626673.0,19.298,19.5963,19.2881,19.5366,626673.0
2020-06-09 09:30:00,18.89,18.92,17.83,18.01,740665.0,18.781,18.8109,17.7271,17.9061,740665.0
2020-06-09 10:00:00,18.02,18.03,17.22,17.71,615062.0,17.916,17.926,17.1207,17.6078,615062.0
2020-06-09 10:30:00,17.71,18.37,17.58,18.2,326087.0,17.6078,18.264,17.4786,18.095,326087.0
2020-06-09 11:00:00,18.15,18.25,17.96,18.13,203647.0,18.0453,18.1447,17.8564,18.0254,203647.0
2020-06-09 11:30:00,18.12,18.12,17.76,17.8,204559.0,18.0155,18.0155,17.6575,17.6973,204559.0
2020-06-09 12:00:00,17.8,17.97,17.7,17.94,309737.0,17.6973,17.8663,17.5979,17.8365,309737.0
2020-06-09 12:30:00,17.94,17.98,17.81,17.9,241949.0,17.8365,17.8763,17.7073,17.7967,241949.0
2020-06-09 13:00:00,17.89,18.08,17.84,18.03,184713.0,17.7868,17.9757,17.7371,17.926,184713.0
2020-06-09 13:30:00,18.04,18.17,18.01,18.1,171709.0,17.9359,18.0652,17.9061,17.9956,171709.0
2020-06-09 14:00:00,18.1,18.13,17.83,17.87,202930.0,17.9956,18.0254,17.7271,17.7669,202930.0
2020-06-09 14:30:00,17.87,18.03,17.8,17.99,136153.0,17.7669,17.926,17.6973,17.8862,136153.0
2020-06-09 15:00:00,17.99,18.18,17.95,18.13,166040.0,17.8862,18.0751,17.8464,18.0254,166040.0
2020-06-09 15:30:00,18.14,18.28,18.1,18.16,545909.0,18.0354,18.1745,17.9956,18.0552,545909.0
2020-06-10 09:30:00,18.73,18.74,17.08,17.43,647854.0,18.6219,18.6319,16.9815,17.3294,647854.0
2020-06-10 10:00:00,17.42,17.6,16.79,17.01,342978.0,17.3195,17.4985,16.6931,16.9119,342978.0
2020-06-10 10:30:00,17.01,17.4,16.99,17.23,308458.0,16.9119,17.2996,16.892,17.1306,308458.0
2020-06-10 11:00:00,17.24,17.53,17.2,17.52,238326.0,17.1405,17.4289,17.1008,17.4189,238326.0
2020-06-10 11:30:00,17.52,17.75,17.38,17.73,139764.0,17.4189,17.6476,17.2797,17.6277,139764.0
2020-06-10 12:00:00,17.74,17.79,17.52,17.6,186916.0,17.6377,17.6874,17.4189,17.4985,186916.0
2020-06-10 12:30:00,17.58,17.68,17.5,17.62,98130.0,17.4786,17.578,17.399,17.5184,98130.0
2020-06-10 13:00:00,17.6,17.79,17.54,17.71,141193.0,17.4985,17.6874,17.4388,17.6078,141193.0
2020-06-10 13:30:00,17.72,17.91,17.71,17.82,113351.0,17.6178,17.8067,17.6078,17.7172,113351.0
2020-06-10 14:00:00,17.81,18.01,17.71,17.89,245985.0,17.7073,17.9061,17.6078,17.7868,245985.0
2020-06-10 14:30:00,17.88,17.94,17.42,17.45,208187.0,17.7769,17.8365,17.3195,17.3493,208187.0
2020-06-10 15:00:00,17.46,17.49,17.29,17.44,204764.0,17.3593,17.3891,17.1903,17.3394,204764.0
2020-06-10 15:30:00,17.45,17.47,17.03,17.07,582616.0,17.3493,17.3692,16.9318,16.9715,582616.0
2020-06-11 09:30:00,15.19,15.87,14.5,15.71,839001.0,15.1024,15.7784,14.4164,15.6194,839001.0
2020-06-11 10:00:00,15.69,15.88,15.54,15.54,269915.0,15.5995,15.7884,15.4504,15.4504,269915.0
2020-06-11 10:30:00,15.52,15.78,15.29,15.29,472913.0,15.4305,15.689,15.2018,15.2018,472913.0
2020-06-11 11:00:00,15.3,15.41,15.09,15.19,263975.0,15.2117,15.3211,15.0029,15.1024,263975.0
2020-06-11 11:30:00,15.19,15.21,15.02,15.06,196215.0,15.1024,15.1223,14.9334,14.9731,196215.0
2020-06-11 12:00:00,15.03,15.03,14.75,14.79,306330.0,14.9433,14.9433,14.6649,14.7047,306330.0
2020-06-11 12:30:00,14.78,15.0,14.77,14.92,138998.0,14.6947,14.9135,14.6848,14.8339,138998.0
2020-06-11 13:00:00,14.92,15.28,14.92,15.08,140133.0,14.8339,15.1919,14.8339,14.993,140133.0
2020-06-11 13:30:00,15.08,15.3,15.02,15.25,339682.0,14.993,15.2117,14.9334,15.162,339682.0
2020-06-11 14:00:00,15.25,15.37,15.16,15.3,228247.0,15.162,15.2813,15.0725,15.2117,228247.0
2020-06-11 14:30:00,15.29,15.3,14.9,14.98,320523.0,15.2018,15.2117,14.814,14.8936,320523.0
2020-06-11 15:00:00,14.97,15.06,14.93,14.96,349848.0,14.8836,14.9731,14.8439,14.8737,349848.0
2020-06-11 15:30:00,14.96,15.05,14.87,14.98,721021.0,14.8737,14.9632,14.7842,14.8936,721021.0
2020-06-12 09:30:00,16.32,16.45,15.83,15.93,366274.0,16.2259,16.3551,15.7387,15.8381,366274.0
2020-06-12 10:00:00,15.96,16.07,15.83,15.84,179127.0,15.8679,15.9773,15.7387,15.7486,179127.0
2020-06-12 10:30:00,15.84,15.87,15.06,15.07,290355.0,15.7486,15.7784,14.9731,14.9831,290355.0
2020-06-12 11:00:00,15.08,15.21,14.83,14.93,315157.0,14.993,15.1223,14.7444,14.8439,315157.0
2020-06-12 11:30:00,14.93,15.5,14.92,15.5,192097.0,14.8439,15.4106,14.8339,15.4106,192097.0
2020-06-12 12:00:00,15.53,15.63,15.36,15.48,102391.0,15.4404,15.5398,15.2714,15.3907,102391.0
2020-06-12 12:30:00,15.46,15.57,15.31,15.53,62605.0,15.3708,15.4802,15.2217,15.4404,62605.0
2020-06-12 13:00:00,15.53,15.63,15.45,15.54,65848.0,15.4404,15.5398,15.3609,15.4504,65848.0
2020-06-12 13:30:00,15.54,15.56,15.01,15.06,78313.0,15.4504,15.4702,14.9234,14.9731,78313.0
2020-06-12 14:00:00,15.06,15.48,15.02,15.48,103101.0,14.9731,15.3907,14.9334,15.3907,103101.0
2020-06-12 14:30:00,15.48,15.54,15.33,15.47,84444.0,15.3907,15.4504,15.2416,15.3808,84444.0
2020-06-12 15:00:00,15.47,15.76,15.47,15.62,212199.0,15.3808,15.6691,15.3808,15.5299,212199.0
2020-06-12 15:30:00,15.63,15.71,15.57,15.65,458655.0,15.5398,15.6194,15.4802,15.5597,458655.0
2020-06-15 09:30:00,14.48,14.85,14.26,14.55,521761.0,14.3965,14.7643,14.1777,14.4661,521761.0
2020-06-15 10:00:00,14.54,15.02,14.45,14.88,251608.0,14.4561,14.9334,14.3666,14.7942,251608.0
2020-06-15 10:30:00,14.87,15.23,14.78,15.18,274850.0,14.7842,15.1421,14.6947,15.0924,274850.0
2020-06-15 11:00:00,15.19,15.45,15.09,15.17,202293.0,15.1024,15.3609,15.0029,15.0825,202293.0
2020-06-15 11:30:00,15.16,15.19,15.03,15.15,135997.0,15.0725,15.1024,14.9433,15.0626,135997.0
2020-06-15 12:00:00,15.13,15.49,15.1,15.39,180470.0,15.0427,15.4006,15.0129,15.3012,180470.0
2020-06-15 12:30:00,15.36,15.5,15.31,15.4,204786.0,15.2714,15.4106,15.2217,15.3112,204786.0
2020-06-15 13:00:00,15.4,15.84,15.37,15.57,269822.0,15.3112,15.7486,15.2813,15.4802,269822.0
2020-06-15 13:30:00,15.57,15.63,15.33,15.33,168966.0,15.4802,15.5398,15.2416,15.2416,168966.0
2020-06-15 14:00:00,15.33,15.69,15.33,15.41,281788.0,15.2416,15.5995,15.2416,15.3211,281788.0
2020-06-15 14:30:00,15.41,15.44,15.17,15.18,246953.0,15.3211,15.3509,15.0825,15.0924,246953.0
2020-06-15 15:00:00,15.2,15.45,15.17,15.27,271586.0,15.1123,15.3609,15.0825,15.1819,271586.0
2020-06-15 15:30:00,15.26,15.35,15.17,15.33,391647.0,15.172,15.2614,15.0825,15.2416,391647.0
2020-06-16 09:30:00,16.32,16.39,15.55,15.98,459913.0,16.2259,16.2954,15.4603,15.8878,459913.0
2020-06-16 10:00:00,15.97,16.18,15.88,15.99,261756.0,15.8779,16.0867,15.7884,15.8978,261756.0
2020-06-16 10:30:00,15.96,15.96,15.17,15.19,278675.0,15.8679,15.8679,15.0825,15.1024,278675.0
2020-06-16 11:00:00,15.18,15.59,15.05,15.53,147115.0,15.0924,15.5001,14.9632,15.4404,147115.0
2020-06-16 11:30:00,15.53,15.73,15.47,15.49,138410.0,15.4404,15.6393,15.3808,15.4006,138410.0
2020-06-16 12:00:00,15.49,15.52,15.31,15.48,255072.0,15.4006,15.4305,15.2217,15.3907,255072.0
2020-06-16 12:30:00,15.49,15.67,15.45,15.51,136736.0,15.4006,15.5796,15.3609,15.4205,136736.0
2020-06-16 13:00:00,15.51,15.57,15.41,15.52,84833.0,15.4205,15.4802,15.3211,15.4305,84833.0
2020-06-16 13:30:00,15.51,15.54,15.4,15.47,76444.0,15.4205,15.4504,15.3112,15.3808,76444.0
2020-06-16 14:00:00,15.47,15.73,15.45,15.64,221938.0,15.3808,15.6393,15.3609,15.5498,221938.0
2020-06-16 14:30:00,15.64,15.67,15.49,15.5,111708.0,15.5498,15.5796,15.4006,15.4106,111708.0
2020-06-16 15:00:00,15.5,15.5,15.18,15.25,308407.0,15.4106,15.4106,15.0924,15.162,308407.0
2020-06-16 15:30:00,15.25,15.41,15.22,15.32,454992.0,15.162,15.3211,15.1322,15.2316,454992.0
2020-06-17 09:30:00,15.16,15.25,14.57,14.92,855630.0,15.0725,15.162,14.4859,14.8339,855630.0
2020-06-17 10:00:00,14.92,15.1,14.79,15.03,575509.0,14.8339,15.0129,14.7047,14.9433,575509.0
2020-06-17 10:30:00,15.04,15.28,14.99,15.18,192264.0,14.9532,15.1919,14.9035,15.0924,192264.0
2020-06-17 11:00:00,15.18,15.36,15.11,15.33,247500.0,15.0924,15.2714,15.0228,15.2416,247500.0
2020-06-17 11:30:00,15.36,15.54,15.35,15.37,229463.0,15.2714,15.4504,15.2614,15.2813,229463.0
2020-06-17 12:00:00,15.36,15.44,15.17,15.17,156088.0,15.2714,15.3509,15.0825,15.0825,156088.0
2020-06-17 12:30:00,15.18,15.29,15.04,15.11,109187.0,15.0924,15.2018,14.9532,15.0228,109187.0
2020-06-17 13:00:00,15.11,15.3,15.02,15.22,114371.0,15.0228,15.2117,14.9334,15.1322,114371.0
2020-06-17 13:30:00,15.22,15.26,15.02,15.04,81233.0,15.1322,15.172,14.9334,14.9532,81233.0
2020-06-17 14:00:00,15.03,15.1,15.0,15.02,119369.0,14.9433,15.0129,14.9135,14.9334,119369.0
2020-06-17 14:30:00,15.03,15.1,14.97,15.02,121397.0,14.9433,15.0129,14.8836,14.9334,121397.0
2020-06-17 15:00:00,15.02,15.06,14.81,14.89,173337.0,14.9334,14.9731,14.7246,14.8041,173337.0
2020-06-17 15:30:00,14.89,14.92,14.67,14.71,523336.0,14.8041,14.8339,14.5854,14.6251,523336.0
2020-06-18 09:30:00,14.51,14.64,14.15,14.52,345616.0,14.4263,14.5555,14.0684,14.4362,345616.0
2020-06-18 10:00:00,14.53,15.07,14.53,14.93,189047.0,14.4462,14.9831,14.4462,14.8439,189047.0
2020-06-18 10:30:00,14.93,15.04,14.75,14.97,170882.0,14.8439,14.9532,14.6649,14.8836,170882.0
2020-06-18 11:00:00,14.99,15.06,14.87,14.98,358115.0,14.9035,14.9731,14.7842,14.8936,358115.0
2020-06-18 11:30:00,14.98,15.05,14.76,14.78,142072.0,14.8936,14.9632,14.6749,14.6947,142072.0
2020-06-18 12:00:00,14.78,14.85,14.69,14.79,133663.0,14.6947,14.7643,14.6053,14.7047,133663.0
2020-06-18 12:30:00,14.79,14.92,14.77,14.89,128745.0,14.7047,14.8339,14.6848,14.8041,128745.0
2020-06-18 13:00:00,14.89,14.99,14.84,14.98,108059.0,14.8041,14.9035,14.7544,14.8936,108059.0
2020-06-18 13:30:00,14.99,15.02,14.85,15.02,111269.0,14.9035,14.9334,14.7643,14.9334,111269.0
2020-06-18 14:00:00,15.01,15.35,14.98,15.24,633006.0,14.9234,15.2614,14.8936,15.1521,633006.0
2020-06-18 14:30:00,15.24,15.35,15.23,15.25,148908.0,15.1521,15.2614,15.1421,15.162,148908.0
2020-06-18 15:00:00,15.25,15.29,15.18,15.29,148342.0,15.162,15.2018,15.0924,15.2018,148342.0
2020-06-18 15:30:00,15.29,15.37,15.25,15.36,469939.0,15.2018,15.2813,15.162,15.2714,469939.0
2020-06-19 09:30:00,15.88,16.16,15.53,15.59,561479.0,15.7884,16.0668,15.4404,15.5001,561479.0
2020-06-19 10:00:00,15.59,15.72,15.42,15.5,208557.0,15.5001,15.6293,15.331,15.4106,208557.0
2020-06-19 10:30:00,15.46,15.5,15.34,15.38,182807.0,15.3708,15.4106,15.2515,15.2913,182807.0
2020-06-19 11:00:00,15.39,15.49,15.27,15.35,183752.0,15.3012,15.4006,15.1819,15.2614,183752.0
2020-06-19 11:30:00,15.35,15.37,14.97,15.05,411527.0,15.2614,15.2813,14.8836,14.9632,411527.0
2020-06-19 12:00:00,15.04,15.04,14.35,14.49,492067.0,14.9532,14.9532,14.2672,14.4064,492067.0
2020-06-19 12:30:00,14.48,14.76,14.44,14.76,312891.0,14.3965,14.6749,14.3567,14.6749,312891.0
2020-06-19 13:00:00,14.75,14.76,14.48,14.56,355772.0,14.6649,14.6749,14.3965,14.476,355772.0
2020-06-19 13:30:00,14.55,14.62,14.21,14.22,277063.0,14.4661,14.5357,14.128,14.138,277063.0
2020-06-19 14:00:00,14.21,14.28,13.97,14.04,394485.0,14.128,14.1976,13.8894,13.959,394485.0
2020-06-19 14:30:00,14.03,14.34,14.0,14.31,422446.0,13.9491,14.2573,13.9192,14.2274,422446.0
2020-06-19 15:00:00,14.3,14.46,14.17,14.31,320227.0,14.2175,14.3766,14.0883,14.2274,320227.0
2020-06-19 15:30:00,14.32,14.36,14.01,14.12,1004015.0,14.2374,14.2772,13.9292,14.0385,1004015.0
2020-06-22 09:30:00,14.21,14.29,13.51,13.52,535828.0,14.128,14.2076,13.4321,13.442,535828.0
2020-06-22 10:00:00,13.52,13.66,13.32,13.57,422226.0,13.442,13.5812,13.2432,13.4917,422226.0
2020-06-22 10:30:00,13.57,13.73,13.4,13.44,395918.0,13.4917,13.6508,13.3227,13.3625,395918.0
2020-06-22 11:00:00,13.43,13.79,13.39,13.75,328711.0,13.3525,13.7104,13.3128,13.6707,328711.0
2020-06-22 11:30:00,13.75,13.86,13.7,13.79,220888.0,13.6707,13.78,13.621,13.7104,220888.0
2020-06-22 12:00:00,13.8,13.96,13.78,13.92,351016.0,13.7204,13.8795,13.7005,13.8397,351016.0
2020-06-22 12:30:00,13.94,14.65,13.9,14.64,453171.0,13.8596,14.5655,13.8198,14.5555,453171.0
2020-06-22 13:00:00,14.64,14.78,14.42,14.42,358290.0,14.5555,14.6947,14.3368,14.3368,358290.0
2020-06-22 13:30:00,14.42,14.52,14.29,14.34,177018.0,14.3368,14.4362,14.2076,14.2573,177018.0
2020-06-22 14:00:00,14.35,14.37,14.19,14.23,150516.0,14.2672,14.2871,14.1081,14.1479,150516.0
2020-06-22 14:30:00,14.23,14.28,14.16,14.21,236096.0,14.1479,14.1976,14.0783,14.128,236096.0
2020-06-22 15:00:00,14.21,14.29,14.13,14.21,229608.0,14.128,14.2076,14.0485,14.128,229608.0
2020-06-22 15:30:00,14.22,14.25,14.11,14.17,531176.0,14.138,14.1678,14.0286,14.0883,531176.0
2020-06-23 09:30:00,14.32,14.52,13.91,13.98,375186.0,14.2374,14.4362,13.8298,13.8994,375186.0
2020-06-23 10:00:00,13.98,14.02,13.75,13.81,467430.0,13.8994,13.9391,13.6707,13.7303,467430.0
2020-06-23 10:30:00,13.81,13.82,13.58,13.71,389578.0,13.7303,13.7403,13.5017,13.6309,389578.0
2020-06-23 11:00:00,13.71,13.75,13.62,13.67,219375.0,13.6309,13.6707,13.5414,13.5911,219375.0
2020-06-23 11:30:00,13.67,13.67,13.51,13.64,143173.0,13.5911,13.5911,13.4321,13.5613,143173.0
2020-06-23 12:00:00,13.65,13.73,13.57,13.68,170572.0,13.5713,13.6508,13.4917,13.6011,170572.0
2020-06-23 12:30:00,13.68,13.81,13.67,13.72,181132.0,13.6011,13.7303,13.5911,13.6409,181132.0
2020-06-23 13:00:00,13.74,13.88,13.74,13.84,117339.0,13.6607,13.7999,13.6607,13.7602,117339.0
2020-06-23 13:30:00,13.84,13.93,13.8,13.81,140153.0,13.7602,13.8496,13.7204,13.7303,140153.0
2020-06-23 14:00:00,13.81,13.98,13.79,13.98,164009.0,13.7303,13.8994,13.7104,13.8994,164009.0
2020-06-23 14:30:00,13.99,13.99,13.8,13.85,196965.0,13.9093,13.9093,13.7204,13.7701,196965.0
2020-06-23 15:00:00,13.85,13.99,13.81,13.95,213053.0,13.7701,13.9093,13.7303,13.8695,213053.0
2020-06-23 15:30:00,13.94,14.08,13.83,13.97,609564.0,13.8596,13.9988,13.7502,13.8894,609564.0
2020-06-24 09:30:00,13.59,13.87,13.19,13.2,437535.0,13.5116,13.79,13.1139,13.1239,437535.0
2020-06-24 10:00:00,13.22,13.53,13.2,13.4,277779.0,13.1437,13.4519,13.1239,13.3227,277779.0
2020-06-24 10:30:00,13.4,13.4,12.89,12.9,512944.0,13.3227,13.3227,12.8156,12.8256,512944.0
2020-06-24 11:00:00,12.9,12.91,12.7,12.82,448333.0,12.8256,12.8355,12.6267,12.746,448333.0
2020-06-24 11:30:00,12.81,12.82,12.24,12.43,529120.0,12.7361,12.746,12.1694,12.3583,529120.0
2020-06-24 12:00:00,12.43,12.64,12.4,12.6,273250.0,12.3583,12.5671,12.3285,12.5273,273250.0
2020-06-24 12:30:00,12.59,12.89,12.56,12.88,309492.0,12.5174,12.8156,12.4875,12.8057,309492.0
2020-06-24 13:00:00,12.88,12.97,12.71,12.71,235903.0,12.8057,12.8952,12.6367,12.6367,235903.0
2020-06-24 13:30:00,12.71,12.87,12.71,12.86,175446.0,12.6367,12.7958,12.6367,12.7858,175446.0
2020-06-24 14:00:00,12.86,13.08,12.81,13.06,168683.0,12.7858,13.0045,12.7361,12.9847,168683.0
2020-06-24 14:30:00,13.06,13.08,12.94,12.94,164628.0,12.9847,13.0045,12.8654,12.8654,164628.0
2020-06-24 15:00:00,12.95,13.0,12.91,12.91,246194.0,12.8753,12.925,12.8355,12.8355,246194.0
2020-06-24 15:30:00,12.92,12.96,12.8,12.8,488068.0,12.8455,12.8852,12.7262,12.7262,488068.0
2020-06-25 09:30:00,12.16,12.59,12.15,12.38,468307.0,12.0899,12.5174,12.0799,12.3086,468307.0
2020-06-25 10:00:00,12.38,12.67,12.27,12.6,317035.0,12.3086,12.5969,12.1992,12.5273,317035.0
2020-06-25 10:30:00,12.59,12.59,12.12,12.23,364549.0,12.5174,12.5174,12.0501,12.1594,364549.0
2020-06-25 11:00:00,12.23,12.25,12.05,12.05,339103.0,12.1594,12.1793,11.9805,11.9805,339103.0
2020-06-25 11:30:00,12.05,12.18,12.0,12.1,313687.0,11.9805,12.1097,11.9308,12.0302,313687.0
2020-06-25 12:00:00,12.1,12.31,12.09,12.24,172157.0,12.0302,12.239,12.0203,12.1694,172157.0
2020-06-25 12:30:00,12.24,12.44,12.24,12.4,178414.0,12.1694,12.3682,12.1694,12.3285,178414.0
2020-06-25 13:00:00,12.39,12.4,12.25,12.25,227738.0,12.3185,12.3285,12.1793,12.1793,227738.0
2020-06-25 13:30:00,12.26,12.32,12.23,12.24,167486.0,12.1893,12.2489,12.1594,12.1694,167486.0
2020-06-25 14:00:00,12.24,12.26,12.17,12.2,156721.0,12.1694,12.1893,12.0998,12.1296,156721.0
2020-06-25 14:30:00,12.2,12.2,12.1,12.11,195415.0,12.1296,12.1296,12.0302,12.0401,195415.0
2020-06-25 15:00:00,12.12,12.44,12.08,12.43,275797.0,12.0501,12.3682,12.0103,12.3583,275797.0
2020-06-25 15:30:00,12.42,12.44,12.27,12.36,592942.0,12.3484,12.3682,12.1992,12.2887,592942.0
2020-06-26 09:30:00,12.28,12.29,11.87,11.87,456285.0,12.2092,12.2191,11.8015,11.8015,456285.0
2020-06-26 10:00:00,11.85,11.91,11.65,11.68,365331.0,11.7816,11.8413,11.5828,11.6126,365331.0
2020-06-26 10:30:00,11.68,11.69,11.5,11.58,344996.0,11.6126,11.6226,11.4337,11.5132,344996.0
2020-06-26 11:00:00,11.59,11.73,11.53,11.71,190549.0,11.5231,11.6623,11.4635,11.6424,190549.0
2020-06-26 11:30:00,11.72,11.82,11.59,11.68,325284.0,11.6524,11.7518,11.5231,11.6126,325284.0
2020-06-26 12:00:00,11.68,11.72,11.57,11.7,170783.0,11.6126,11.6524,11.5033,11.6325,170783.0
2020-06-26 12:30:00,11.7,11.74,11.64,11.73,149967.0,11.6325,11.6723,11.5729,11.6623,149967.0
2020-06-26 13:00:00,11.72,11.76,11.63,11.65,161588.0,11.6524,11.6922,11.5629,11.5828,161588.0
2020-06-26 13:30:00,11.65,11.73,11.64,11.67,134897.0,11.5828,11.6623,11.5729,11.6027,134897.0
2020-06-26 14:00:00,11.67,11.7,11.51,11.53,233476.0,11.6027,11.6325,11.4436,11.4635,233476.0
2020-06-26 14:30:00,11.53,11.66,11.47,11.65,500343.0,11.4635,11.5927,11.4038,11.5828,500343.0
2020-06-26 15:00:00,11.65,11.74,11.62,11.65,242520.0,11.5828,11.6723,11.553,11.5828,242520.0
2020-06-26 15:30:00,11.64,11.64,11.3,11.39,1384785.0,11.5729,11.5729,11.2348,11.3243,1384785.0
2020-06-29 09:30:00,11.01,11.1,10.35,10.62,947776.0,10.9465,11.036,10.2903,10.5587,947776.0
2020-06-29 10:00:00,10.61,11.63,10.61,11.57,776100.0,10.5488,11.5629,10.5488,11.5033,776100.0
2020-06-29 10:30:00,11.58,11.78,11.52,11.62,559923.0,11.5132,11.712,11.4535,11.553,559923.0
2020-06-29 11:00:00,11.62,11.72,11.46,11.69,359478.0,11.553,11.6524,11.3939,11.6226,359478.0
2020-06-29 11:30:00,11.68,11.68,11.48,11.5,183738.0,11.6126,11.6126,11.4138,11.4337,183738.0
2020-06-29 12:00:00,11.5,11.61,11.47,11.56,195160.0,11.4337,11.543,11.4038,11.4933,195160.0
2020-06-29 12:30:00,11.56,11.62,11.49,11.5,235062.0,11.4933,11.553,11.4237,11.4337,235062.0
2020-06-29 13:00:00,11.49,11.56,11.4,11.55,200070.0,11.4237,11.4933,11.3342,11.4834,200070.0
2020-06-29 13:30:00,11.54,11.6,11.48,11.56,254662.0,11.4734,11.5331,11.4138,11.4933,254662.0
2020-06-29 14:00:00,11.56,11.6,11.54,11.56,285347.0,11.4933,11.5331,11.4734,11.4933,285347.0
2020-06-29 14:30:00,11.55,11.61,11.36,11.36,269494.0,11.4834,11.543,11.2945,11.2945,269494.0
2020-06-29 15:00:00,11.37,11.55,11.2,11.54,493114.0,11.3044,11.4834,11.1354,11.4734,493114.0
2020-06-29 15:30:00,11.53,11.65,11.46,11.65,713322.0,11.4635,11.5828,11.3939,11.5828,713322.0
2020-06-30 09:30:00,11.61,11.99,11.57,11.93,631456.0,11.543,11.9208,11.5033,11.8612,631456.0
2020-06-30 10:00:00,11.94,11.96,11.71,11.74,307855.0,11.8711,11.891,11.6424,11.6723,307855.0
2020-06-30 10:30:00,11.75,11.75,11.52,11.7,194813.0,11.6822,11.6822,11.4535,11.6325,194813.0
2020-06-30 11:00:00,11.69,11.79,11.56,11.72,263448.0,11.6226,11.722,11.4933,11.6524,263448.0
2020-06-30 11:30:00,11.72,11.72,11.55,11.63,130371.0,11.6524,11.6524,11.4834,11.5629,130371.0
2020-06-30 12:00:00,11.63,11.72,11.59,11.66,173265.0,11.5629,11.6524,11.5231,11.5927,173265.0
2020-06-30 12:30:00,11.67,11.73,11.54,11.54,158761.0,11.6027,11.6623,11.4734,11.4734,158761.0
2020-06-30 13:00:00,11.54,11.58,11.5,11.57,117433.0,11.4734,11.5132,11.4337,11.5033,117433.0
2020-06-30 13:30:00,11.56,11.58,11.51,11.55,107512.0,11.4933,11.5132,11.4436,11.4834,107512.0
2020-06-30 14:00:00,11.55,11.56,11.47,11.49,174628.0,11.4834,11.4933,11.4038,11.4237,174628.0
2020-06-30 14:30:00,11.48,11.49,11.42,11.43,184428.0,11.4138,11.4237,11.3541,11.3641,184428.0
2020-06-30 15:00:00,11.43,11.57,11.4,11.52,279445.0,11.3641,11.5033,11.3342,11.4535,279445.0
2020-06-30 15:30:00,11.52,11.59,11.49,11.55,777641.0,11.4535,11.5231,11.4237,11.4834,777641.0
2020-07-01 09:30:00,11.72,12.71,11.68,12.53,807083.0,11.6524,12.6367,11.6126,12.4577,807083.0
2020-07-01 10:00:00,12.55,12.97,12.52,12.81,657969.0,12.4776,12.8952,12.4478,12.7361,657969.0
2020-07-01 10:30:00,12.8,12.95,12.48,12.63,530780.0,12.7262,12.8753,12.408,12.5571,530780.0
2020-07-01 11:00:00,12.64,12.66,12.3,12.33,288407.0,12.5671,12.587,12.229,12.2589,288407.0
2020-07-01 11:30:00,12.33,12.6,12.31,12.58,222257.0,12.2589,12.5273,12.239,12.5074,222257.0
2020-07-01 12:00:00,12.59,12.9,12.58,12.79,329477.0,12.5174,12.8256,12.5074,12.7162,329477.0
2020-07-01 12:30:00,12.78,12.96,12.72,12.75,261725.0,12.7063,12.8852,12.6466,12.6764,261725.0
2020-07-01 13:00:00,12.76,12.81,12.65,12.76,162617.0,12.6864,12.7361,12.577,12.6864,162617.0
2020-07-01 13:30:00,12.76,12.76,12.59,12.61,149473.0,12.6864,12.6864,12.5174,12.5373,149473.0
2020-07-01 14:00:00,12.61,12.79,12.56,12.74,219726.0,12.5373,12.7162,12.4875,12.6665,219726.0
2020-07-01 14:30:00,12.74,12.75,12.56,12.63,195438.0,12.6665,12.6764,12.4875,12.5571,195438.0
2020-07-01 15:00:00,12.63,12.89,12.56,12.87,382082.0,12.5571,12.8156,12.4875,12.7958,382082.0
2020-07-01 15:30:00,12.88,13.0,12.81,12.82,872705.0,12.8057,12.925,12.7361,12.746,872705.0
2020-07-02 09:30:00,13.06,13.16,12.3,12.56,625073.0,12.9847,13.0841,12.229,12.4875,625073.0
2020-07-02 10:00:00,12.56,12.59,12.23,12.23,343869.0,12.4875,12.5174,12.1594,12.1594,343869.0
2020-07-02 10:30:00,12.23,12.57,12.21,12.33,553745.0,12.1594,12.4975,12.1396,12.2589,553745.0
2020-07-02 11:00:00,12.34,12.36,12.12,12.29,256421.0,12.2688,12.2887,12.0501,12.2191,256421.0
2020-07-02 11:30:00,12.29,12.47,12.26,12.43,134096.0,12.2191,12.3981,12.1893,12.3583,134096.0
2020-07-02 12:00:00,12.43,12.56,12.38,12.55,183091.0,12.3583,12.4875,12.3086,12.4776,183091.0
2020-07-02 12:30:00,12.55,12.56,12.5,12.53,153972.0,12.4776,12.4875,12.4279,12.4577,153972.0
2020-07-02 13:00:00,12.53,12.54,12.42,12.48,120942.0,12.4577,12.4677,12.3484,12.408,120942.0
2020-07-02 13:30:00,12.48,12.55,12.43,12.5,130374.0,12.408,12.4776,12.3583,12.4279,130374.0
2020-07-02 14:00:00,12.5,12.53,12.34,12.38,143599.0,12.4279,12.4577,12.2688,12.3086,143599.0
2020-07-02 14:30:00,12.37,12.41,12.29,12.36,157862.0,12.2986,12.3384,12.2191,12.2887,157862.0
2020-07-02 15:00:00,12.36,12.39,12.28,12.33,199103.0,12.2887,12.3185,12.2092,12.2589,199103.0
2020-07-02 15:30:00,12.33,12.43,12.24,12.27,495155.0,12.2589,12.3583,12.1694,12.1992,495155.0
2020-07-06 09:30:00,12.53,13.03,12.25,12.77,468500.0,12.4577,12.9548,12.1793,12.6963,468500.0
2020-07-06 10:00:00,12.79,12.86,12.42,12.53,192772.0,12.7162,12.7858,12.3484,12.4577,192772.0
2020-07-06 10:30:00,12.52,12.89,12.51,12.74,191630.0,12.4478,12.8156,12.4378,12.6665,191630.0
2020-07-06 11:00:00,12.75,12.76,12.57,12.62,145456.0,12.6764,12.6864,12.4975,12.5472,145456.0
2020-07-06 11:30:00,12.62,12.63,12.41,12.43,183712.0,12.5472,12.5571,12.3384,12.3583,183712.0
2020-07-06 12:00:00,12.43,12.65,12.41,12.63,177205.0,12.3583,12.577,12.3384,12.5571,177205.0
2020-07-06 12:30:00,12.63,12.63,12.45,12.5,175379.0,12.5571,12.5571,12.3782,12.4279,175379.0
2020-07-06 13:00:00,12.51,12.55,12.44,12.5,159877.0,12.4378,12.4776,12.3682,12.4279,159877.0
2020-07-06 13:30:00,12.5,12.64,12.47,12.61,124526.0,12.4279,12.5671,12.3981,12.5373,124526.0
2020-07-06 14:00:00,12.61,12.71,12.6,12.68,154748.0,12.5373,12.6367,12.5273,12.6069,154748.0
2020-07-06 14:30:00,12.67,12.79,12.63,12.69,164583.0,12.5969,12.7162,12.5571,12.6168,164583.0
2020-07-06 15:00:00,12.7,12.76,12.61,12.64,214270.0,12.6267,12.6864,12.5373,12.5671,214270.0
2020-07-06 15:30:00,12.65,12.65,12.52,12.58,494604.0,12.577,12.577,12.4478,12.5074,494604.0
2020-07-07 09:30:00,12.3,12.3,11.7,11.77,499247.0,12.229,12.229,11.6325,11.7021,499247.0
2020-07-07 10:00:00,11.75,11.93,11.67,11.93,371635.0,11.6822,11.8612,11.6027,11.8612,371635.0
2020-07-07 10:30:00,11.92,12.13,11.85,12.13,434355.0,11.8512,12.06,11.7816,12.06,434355.0
2020-07-07 11:00:00,12.12,12.13,12.0,12.03,197599.0,12.0501,12.06,11.9308,11.9606,197599.0
2020-07-07 11:30:00,12.03,12.06,11.81,11.82,188941.0,11.9606,11.9904,11.7419,11.7518,188941.0
2020-07-07 12:00:00,11.82,11.92,11.8,11.92,123602.0,11.7518,11.8512,11.7319,11.8512,123602.0
2020-07-07 12:30:00,11.92,11.95,11.85,11.88,102935.0,11.8512,11.8811,11.7816,11.8115,102935.0
2020-07-07 13:00:00,11.88,11.98,11.87,11.94,163378.0,11.8115,11.9109,11.8015,11.8711,163378.0
2020-07-07 13:30:00,11.94,12.21,11.92,12.18,282885.0,11.8711,12.1396,11.8512,12.1097,282885.0
2020-07-07 14:00:00,12.19,12.24,12.09,12.13,152811.0,12.1197,12.1694,12.0203,12.06,152811.0
2020-07-07 14:30:00,12.13,12.25,12.1,12.23,196547.0,12.06,12.1793,12.0302,12.1594,196547.0
2020-07-07 15:00:00,12.23,12.4,12.22,12.4,534870.0,12.1594,12.3285,12.1495,12.3285,534870.0
2020-07-07 15:30:00,12.39,12.4,12.18,12.22,569500.0,12.3185,12.3285,12.1097,12.1495,569500.0
2020-07-08 09:30:00,12.18,12.18,11.75,12.1,347883.0,12.1097,12.1097,11.6822,12.0302,347883.0
2020-07-08 10:00:00,12.09,12.17,12.02,12.08,289421.0,12.0203,12.0998,11.9507,12.0103,289421.0
2020-07-08 10:30:00,12.08,12.2,12.02,12.17,170062.0,12.0103,12.1296,11.9507,12.0998,170062.0
2020-07-08 11:00:00,12.18,12.34,12.12,12.23,245073.0,12.1097,12.2688,12.0501,12.1594,245073.0
2020-07-08 11:30:00,12.24,12.49,12.23,12.46,232573.0,12.1694,12.4179,12.1594,12.3881,232573.0
2020-07-08 12:00:00,12.47,12.74,12.46,12.72,302153.0,12.3981,12.6665,12.3881,12.6466,302153.0
2020-07-08 12:30:00,12.72,12.77,12.64,12.76,281159.0,12.6466,12.6963,12.5671,12.6864,281159.0
2020-07-08 13:00:00,12.75,12.76,12.61,12.62,200084.0,12.6764,12.6864,12.5373,12.5472,200084.0
2020-07-08 13:30:00,12.62,12.86,12.61,12.82,176512.0,12.5472,12.7858,12.5373,12.746,176512.0
2020-07-08 14:00:00,12.81,13.04,12.81,13.04,213261.0,12.7361,12.9648,12.7361,12.9648,213261.0
2020-07-08 14:30:00,13.04,13.04,12.89,12.98,225843.0,12.9648,12.9648,12.8156,12.9051,225843.0
2020-07-08 15:00:00,12.98,13.14,12.97,13.09,355891.0,12.9051,13.0642,12.8952,13.0145,355891.0
2020-07-08 15:30:00,13.08,13.11,12.93,13.0,708240.0,13.0045,13.0344,12.8554,12.925,708240.0
2020-07-09 09:30:00,13.04,13.04,12.26,12.31,429387.0,12.9648,12.9648,12.1893,12.239,429387.0
2020-07-09 10:00:00,12.33,12.59,12.2,12.34,447892.0,12.2589,12.5174,12.1296,12.2688,447892.0
2020-07-09 10:30:00,12.33,12.56,12.29,12.33,285386.0,12.2589,12.4875,12.2191,12.2589,285386.0
2020-07-09 11:00:00,12.33,12.55,12.18,12.53,197894.0,12.2589,12.4776,12.1097,12.4577,197894.0
2020-07-09 11:30:00,12.52,12.8,12.52,12.79,182105.0,12.4478,12.7262,12.4478,12.7162,182105.0
2020-07-09 12:00:00,12.79,12.88,12.68,12.71,196018.0,12.7162,12.8057,12.6069,12.6367,196018.0
2020-07-09 12:30:00,12.71,12.93,12.67,12.93,157339.0,12.6367,12.8554,12.5969,12.8554,157339.0
2020-07-09 13:00:00,12.92,13.05,12.92,12.99,200363.0,12.8455,12.9747,12.8455,12.9151,200363.0
2020-07-09 13:30:00,12.99,13.06,12.92,12.96,131840.0,12.9151,12.9847,12.8455,12.8852,131840.0
2020-07-09 14:00:00,12.96,13.03,12.88,12.9,174424.0,12.8852,12.9548,12.8057,12.8256,174424.0
2020-07-09 14:30:00,12.89,12.9,12.77,12.83,166036.0,12.8156,12.8256,12.6963,12.756,166036.0
2020-07-09 15:00:00,12.83,12.91,12.77,12.78,212583.0,12.756,12.8355,12.6963,12.7063,212583.0
2020-07-09 15:30:00,12.77,12.89,12.71,12.84,505202.0,12.6963,12.8156,12.6367,12.7659,505202.0
2020-07-10 09:30:00,12.77,13.18,12.52,12.96,305970.0,12.6963,13.104,12.4478,12.8852,305970.0
2020-07-10 10:00:00,12.93,13.01,12.79,12.96,276811.0,12.8554,12.9349,12.7162,12.8852,276811.0
2020-07-10 10:30:00,12.96,13.22,12.89,13.13,250262.0,12.8852,13.1437,12.8156,13.0543,250262.0
2020-07-10 11:00:00,13.13,13.14,12.98,13.06,132734.0,13.0543,13.0642,12.9051,12.9847,132734.0
2020-07-10 11:30:00,13.04,13.1,12.99,13.09,124108.0,12.9648,13.0244,12.9151,13.0145,124108.0
2020-07-10 12:00:00,13.1,13.18,13.08,13.13,148923.0,13.0244,13.104,13.0045,13.0543,148923.0
2020-07-10 12:30:00,13.13,13.15,13.05,13.14,104806.0,13.0543,13.0741,12.9747,13.0642,104806.0
2020-07-10 13:00:00,13.13,13.13,13.01,13.08,91095.0,13.0543,13.0543,12.9349,13.0045,91095.0
2020-07-10 13:30:00,13.09,13.12,13.03,13.1,99708.0,13.0145,13.0443,12.9548,13.0244,99708.0
2020-07-10 14:00:00,13.1,13.18,13.05,13.07,105484.0,13.0244,13.104,12.9747,12.9946,105484.0
2020-07-10 14:30:00,13.07,13.08,12.95,12.98,110968.0,12.9946,13.0045,12.8753,12.9051,110968.0
2020-07-10 15:00:00,12.97,13.12,12.95,13.12,138355.0,12.8952,13.0443,12.8753,13.0443,138355.0
2020-07-10 15:30:00,13.11,13.16,13.02,13.04,430142.0,13.0344,13.0841,12.9449,12.9648,430142.0
2020-07-13 09:30:00,13.2,13.43,12.91,12.91,314413.0,13.1239,13.3525,12.8355,12.8355,314413.0
2020-07-13 10:00:00,12.92,13.24,12.79,13.18,239968.0,12.8455,13.1636,12.7162,13.104,239968.0
2020-07-13 10:30:00,13.19,13.21,13.03,13.14,198392.0,13.1139,13.1338,12.9548,13.0642,198392.0
2020-07-13 11:00:00,13.14,13.16,12.94,12.98,235871.0,13.0642,13.0841,12.8654,12.9051,235871.0
2020-07-13 11:30:00,12.96,13.05,12.92,13.0,118410.0,12.8852,12.9747,12.8455,12.925,118410.0
2020-07-13 12:00:00,13.0,13.05,12.91,12.94,89727.0,12.925,12.9747,12.8355,12.8654,89727.0
2020-07-13 12:30:00,12.94,13.15,12.94,13.15,111205.0,12.8654,13.0741,12.8654,13.0741,111205.0
2020-07-13 13:00:00,13.15,13.35,13.13,13.27,101961.0,13.0741,13.273,13.0543,13.1934,101961.0
2020-07-13 13:30:00,13.27,13.36,13.24,13.25,110178.0,13.1934,13.2829,13.1636,13.1736,110178.0
2020-07-13 14:00:00,13.24,13.3,13.15,13.16,152451.0,13.1636,13.2233,13.0741,13.0841,152451.0
2020-07-13 14:30:00,13.16,13.29,13.11,13.27,127669.0,13.0841,13.2133,13.0344,13.1934,127669.0
2020-07-13 15:00:00,13.27,13.27,12.93,12.94,375548.0,13.1934,13.1934,12.8554,12.8654,375548.0
2020-07-13 15:30:00,12.95,12.95,12.63,12.68,919113.0,12.8753,12.8753,12.5571,12.6069,919113.0
2020-07-14 09:30:00,12.61,12.67,12.31,12.45,395486.0,12.5373,12.5969,12.239,12.3782,395486.0
2020-07-14 10:00:00,12.46,12.71,12.3,12.7,294361.0,12.3881,12.6367,12.229,12.6267,294361.0
2020-07-14 10:30:00,12.71,12.73,12.59,12.67,140119.0,12.6367,12.6566,12.5174,12.5969,140119.0
2020-07-14 11:00:00,12.66,12.79,12.57,12.57,214119.0,12.587,12.7162,12.4975,12.4975,214119.0
2020-07-14 11:30:00,12.56,12.63,12.53,12.6,106296.0,12.4875,12.5571,12.4577,12.5273,106296.0
2020-07-14 12:00:00,12.6,12.62,12.45,12.45,75360.0,12.5273,12.5472,12.3782,12.3782,75360.0
2020-07-14 12:30:00,12.46,12.5,12.35,12.38,69222.0,12.3881,12.4279,12.2788,12.3086,69222.0
2020-07-14 13:00:00,12.38,12.44,12.28,12.3,266936.0,12.3086,12.3682,12.2092,12.229,266936.0
2020-07-14 13:30:00,12.3,12.33,12.26,12.3,92509.0,12.229,12.2589,12.1893,12.229,92509.0
2020-07-14 14:00:00,12.3,12.33,12.2,12.23,138493.0,12.229,12.2589,12.1296,12.1594,138493.0
2020-07-14 14:30:00,12.23,12.25,12.15,12.22,212485.0,12.1594,12.1793,12.0799,12.1495,212485.0
2020-07-14 15:00:00,12.23,12.24,12.09,12.16,254568.0,12.1594,12.1694,12.0203,12.0899,254568.0
2020-07-14 15:30:00,12.16,12.33,12.16,12.33,430300.0,12.0899,12.2589,12.0899,12.2589,430300.0
2020-07-15 09:30:00,12.98,13.3,12.82,13.22,561978.0,12.9051,13.2233,12.746,13.1437,561978.0
2020-07-15 10:00:00,13.22,13.63,12.96,13.56,488201.0,13.1437,13.5514,12.8852,13.4818,488201.0
2020-07-15 10:30:00,13.57,13.71,13.35,13.63,416096.0,13.4917,13.6309,13.273,13.5514,416096.0
2020-07-15 11:00:00,13.64,13.65,13.29,13.49,198804.0,13.5613,13.5713,13.2133,13.4122,198804.0
2020-07-15 11:30:00,13.49,13.7,13.46,13.57,201393.0,13.4122,13.621,13.3824,13.4917,201393.0
2020-07-15 12:00:00,13.57,13.77,13.5,13.72,143822.0,13.4917,13.6906,13.4221,13.6409,143822.0
2020-07-15 12:30:00,13.72,13.86,13.62,13.83,181185.0,13.6409,13.78,13.5414,13.7502,181185.0
2020-07-15 13:00:00,13.83,14.08,13.82,14.05,263686.0,13.7502,13.9988,13.7403,13.9689,263686.0
2020-07-15 13:30:00,14.05,14.1,13.89,13.93,153722.0,13.9689,14.0187,13.8099,13.8496,153722.0
2020-07-15 14:00:00,13.92,14.14,13.91,14.13,144037.0,13.8397,14.0584,13.8298,14.0485,144037.0
2020-07-15 14:30:00,14.13,14.36,14.08,14.09,320202.0,14.0485,14.2772,13.9988,14.0087,320202.0
2020-07-15 15:00:00,14.08,14.23,14.04,14.18,303695.0,13.9988,14.1479,13.959,14.0982,303695.0
2020-07-15 15:30:00,14.19,14.31,14.18,14.26,580956.0,14.1081,14.2274,14.0982,14.1777,580956.0
2020-07-16 09:30:00,13.53,13.74,13.17,13.57,525719.0,13.4519,13.6607,13.094,13.4917,525719.0
2020-07-16 10:00:00,13.57,13.62,13.3,13.49,415711.0,13.4917,13.5414,13.2233,13.4122,415711.0
2020-07-16 10:30:00,13.48,13.64,13.47,13.58,261435.0,13.4022,13.5613,13.3923,13.5017,261435.0
2020-07-16 11:00:00,13.57,13.78,13.54,13.74,153908.0,13.4917,13.7005,13.4619,13.6607,153908.0
2020-07-16 11:30:00,13.75,13.77,13.64,13.65,168311.0,13.6707,13.6906,13.5613,13.5713,168311.0
2020-07-16 12:00:00,13.66,13.69,13.53,13.55,120587.0,13.5812,13.611,13.4519,13.4718,120587.0
2020-07-16 12:30:00,13.56,13.58,13.41,13.41,126189.0,13.4818,13.5017,13.3326,13.3326,126189.0
2020-07-16 13:00:00,13.41,13.52,13.4,13.47,93588.0,13.3326,13.442,13.3227,13.3923,93588.0
2020-07-16 13:30:00,13.48,13.61,13.45,13.51,173742.0,13.4022,13.5315,13.3724,13.4321,173742.0
2020-07-16 14:00:00,13.5,13.61,13.5,13.59,128676.0,13.4221,13.5315,13.4221,13.5116,128676.0
2020-07-16 14:30:00,13.59,13.61,13.48,13.5,150864.0,13.5116,13.5315,13.4022,13.4221,150864.0
2020-07-16 15:00:00,13.5,13.61,13.47,13.58,211352.0,13.4221,13.5315,13.3923,13.5017,211352.0
2020-07-16 15:30:00,13.58,13.75,13.54,13.73,507806.0,13.5017,13.6707,13.4619,13.6508,507806.0
2020-07-17 09:30:00,13.58,13.66,13.15,13.52,267868.0,13.5017,13.5812,13.0741,13.442,267868.0
2020-07-17 10:00:00,13.56,13.57,13.38,13.44,144235.0,13.4818,13.4917,13.3028,13.3625,144235.0
2020-07-17 10:30:00,13.44,13.55,13.36,13.5,123270.0,13.3625,13.4718,13.2829,13.4221,123270.0
2020-07-17 11:00:00,13.51,13.53,13.44,13.47,118508.0,13.4321,13.4519,13.3625,13.3923,118508.0
2020-07-17 11:30:00,13.48,13.5,13.41,13.45,64917.0,13.4022,13.4221,13.3326,13.3724,64917.0
2020-07-17 12:00:00,13.44,13.5,13.38,13.44,75893.0,13.3625,13.4221,13.3028,13.3625,75893.0
2020-07-17 12:30:00,13.44,13.51,13.43,13.47,108342.0,13.3625,13.4321,13.3525,13.3923,108342.0
2020-07-17 13:00:00,13.48,13.57,13.46,13.55,117062.0,13.4022,13.4917,13.3824,13.4718,117062.0
2020-07-17 13:30:00,13.54,13.62,13.5,13.51,117596.0,13.4619,13.5414,13.4221,13.4321,117596.0
2020-07-17 14:00:00,13.5,13.51,13.42,13.49,88437.0,13.4221,13.4321,13.3426,13.4122,88437.0
2020-07-17 14:30:00,13.49,13.56,13.47,13.54,77711.0,13.4122,13.4818,13.3923,13.4619,77711.0
2020-07-17 15:00:00,13.53,13.57,13.46,13.57,160148.0,13.4519,13.4917,13.3824,13.4917,160148.0
2020-07-17 15:30:00,13.56,13.63,13.53,13.59,599686.0,13.4818,13.5514,13.4519,13.5116,599686.0
2020-07-20 09:30:00,13.47,13.51,13.06,13.13,180025.0,13.3923,13.4321,12.9847,13.0543,180025.0
2020-07-20 10:00:00,13.14,13.2,12.95,13.02,223881.0,13.0642,13.1239,12.8753,12.9449,223881.0
2020-07-20 10:30:00,13.02,13.2,12.98,13.1,166055.0,12.9449,13.1239,12.9051,13.0244,166055.0
2020-07-20 11:00:00,13.1,13.11,12.95,12.96,93665.0,13.0244,13.0344,12.8753,12.8852,93665.0
2020-07-20 11:30:00,12.96,13.0,12.92,12.95,105829.0,12.8852,12.925,12.8455,12.8753,105829.0
2020-07-20 12:00:00,12.95,12.95,12.75,12.78,207727.0,12.8753,12.8753,12.6764,12.7063,207727.0
2020-07-20 12:30:00,12.78,12.94,12.67,12.94,243819.0,12.7063,12.8654,12.5969,12.8654,243819.0
2020-07-20 13:00:00,12.93,12.93,12.79,12.84,91546.0,12.8554,12.8554,12.7162,12.7659,91546.0
2020-07-20 13:30:00,12.84,12.91,12.79,12.89,181574.0,12.7659,12.8355,12.7162,12.8156,181574.0
2020-07-20 14:00:00,12.88,12.92,12.83,12.87,80029.0,12.8057,12.8455,12.756,12.7958,80029.0
2020-07-20 14:30:00,12.87,12.96,12.86,12.94,96797.0,12.7958,12.8852,12.7858,12.8654,96797.0
2020-07-20 15:00:00,12.94,13.05,12.92,13.05,187463.0,12.8654,12.9747,12.8455,12.9747,187463.0
2020-07-20 15:30:00,13.04,13.05,12.91,12.91,431682.0,12.9648,12.9747,12.8355,12.8355,431682.0
2020-07-21 09:30:00,12.98,13.38,12.95,13.25,257382.0,12.9051,13.3028,12.8753,13.1736,257382.0
2020-07-21 10:00:00,13.26,13.28,12.95,12.98,176182.0,13.1835,13.2034,12.8753,12.9051,176182.0
2020-07-21 10:30:00,12.99,13.12,12.91,13.0,158706.0,12.9151,13.0443,12.8355,12.925,158706.0
2020-07-21 11:00:00,13.01,13.16,12.96,13.05,146101.0,12.9349,13.0841,12.8852,12.9747,146101.0
2020-07-21 11:30:00,13.06,13.12,13.01,13.11,142746.0,12.9847,13.0443,12.9349,13.0344,142746.0
2020-07-21 12:00:00,13.12,13.16,12.98,13.05,97003.0,13.0443,13.0841,12.9051,12.9747,97003.0
2020-07-21 12:30:00,13.05,13.12,12.99,13.11,79027.0,12.9747,13.0443,12.9151,13.0344,79027.0
2020-07-21 13:00:00,13.11,13.12,13.05,13.05,69680.0,13.0344,13.0443,12.9747,12.9747,69680.0
2020-07-21 13:30:00,13.04,13.1,12.98,12.99,72512.0,12.9648,13.0244,12.9051,12.9151,72512.0
2020-07-21 14:00:00,12.99,13.03,12.91,12.93,94359.0,12.9151,12.9548,12.8355,12.8554,94359.0
2020-07-21 14:30:00,12.92,13.03,12.89,13.03,135672.0,12.8455,12.9548,12.8156,12.9548,135672.0
2020-07-21 15:00:00,13.02,13.02,12.82,12.84,205994.0,12.9449,12.9449,12.746,12.7659,205994.0
2020-07-21 15:30:00,12.84,12.85,12.7,12.82,593530.0,12.7659,12.7759,12.6267,12.746,593530.0
2020-07-22 09:30:00,12.73,13.08,12.55,12.78,206851.0,12.6566,13.0045,12.4776,12.7063,206851.0
2020-07-22 10:00:00,12.75,12.93,12.71,12.83,119831.0,12.6764,12.8554,12.6367,12.756,119831.0
2020-07-22 10:30:00,12.83,12.94,12.76,12.79,192348.0,12.756,12.8654,12.6864,12.7162,192348.0
2020-07-22 11:00:00,12.79,12.84,12.72,12.75,108410.0,12.7162,12.7659,12.6466,12.6764,108410.0
2020-07-22 11:30:00,12.74,12.74,12.58,12.61,133271.0,12.6665,12.6665,12.5074,12.5373,133271.0
2020-07-22 12:00:00,12.61,12.65,12.55,12.61,79866.0,12.5373,12.577,12.4776,12.5373,79866.0
2020-07-22 12:30:00,12.62,12.65,12.56,12.58,113806.0,12.5472,12.577,12.4875,12.5074,113806.0
2020-07-22 13:00:00,12.58,12.65,12.55,12.65,44276.0,12.5074,12.577,12.4776,12.577,44276.0
2020-07-22 13:30:00,12.66,12.66,12.6,12.61,52891.0,12.587,12.587,12.5273,12.5373,52891.0
2020-07-22 14:00:00,12.61,12.61,12.56,12.57,79431.0,12.5373,12.5373,12.4875,12.4975,79431.0
2020-07-22 14:30:00,12.57,12.63,12.55,12.61,111419.0,12.4975,12.5571,12.4776,12.5373,111419.0
2020-07-22 15:00:00,12.61,12.64,12.56,12.63,98047.0,12.5373,12.5671,12.4875,12.5571,98047.0
2020-07-22 15:30:00,12.63,12.68,12.59,12.65,359896.0,12.5571,12.6069,12.5174,12.577,359896.0
2020-07-23 09:30:00,12.56,12.76,12.41,12.43,201478.0,12.4875,12.6864,12.3384,12.3583,201478.0
2020-07-23 10:00:00,12.42,12.42,12.26,12.32,214452.0,12.3484,12.3484,12.1893,12.2489,214452.0
2020-07-23 10:30:00,12.33,12.33,12.2,12.29,142877.0,12.2589,12.2589,12.1296,12.2191,142877.0
2020-07-23 11:00:00,12.31,12.43,12.31,12.36,88489.0,12.239,12.3583,12.239,12.2887,88489.0
2020-07-23 11:30:00,12.37,12.51,12.31,12.5,62812.0,12.2986,12.4378,12.239,12.4279,62812.0
2020-07-23 12:00:00,12.49,12.64,12.46,12.58,179404.0,12.4179,12.5671,12.3881,12.5074,179404.0
2020-07-23 12:30:00,12.59,12.77,12.57,12.64,110488.0,12.5174,12.6963,12.4975,12.5671,110488.0
2020-07-23 13:00:00,12.64,12.66,12.55,12.62,88449.0,12.5671,12.587,12.4776,12.5472,88449.0
2020-07-23 13:30:00,12.63,12.63,12.5,12.54,79074.0,12.5571,12.5571,12.4279,12.4677,79074.0
2020-07-23 14:00:00,12.54,12.58,12.45,12.57,162605.0,12.4677,12.5074,12.3782,12.4975,162605.0
2020-07-23 14:30:00,12.56,12.62,12.5,12.61,118519.0,12.4875,12.5472,12.4279,12.5373,118519.0
2020-07-23 15:00:00,12.61,12.62,12.5,12.55,98493.0,12.5373,12.5472,12.4279,12.4776,98493.0
2020-07-23 15:30:00,12.54,12.63,12.51,12.56,318620.0,12.4677,12.5571,12.4378,12.4875,318620.0
2020-07-24 09:30:00,12.49,12.54,12.0,12.1,665387.0,12.4179,12.4677,11.9308,12.0302,665387.0
2020-07-24 10:00:00,12.11,12.3,12.1,12.3,185569.0,12.0401,12.229,12.0302,12.229,185569.0
2020-07-24 10:30:00,12.3,12.47,12.27,12.41,197871.0,12.229,12.3981,12.1992,12.3384,197871.0
2020-07-24 11:00:00,12.41,12.45,12.25,12.26,158451.0,12.3384,12.3782,12.1793,12.1893,158451.0
2020-07-24 11:30:00,12.26,12.31,12.24,12.27,72818.0,12.1893,12.239,12.1694,12.1992,72818.0
2020-07-24 12:00:00,12.28,12.34,12.16,12.19,266406.0,12.2092,12.2688,12.0899,12.1197,266406.0
2020-07-24 12:30:00,12.19,12.21,12.16,12.17,83137.0,12.1197,12.1396,12.0899,12.0998,83137.0
2020-07-24 13:00:00,12.17,12.18,12.1,12.16,68369.0,12.0998,12.1097,12.0302,12.0899,68369.0
2020-07-24 13:30:00,12.15,12.16,12.03,12.1,129012.0,12.0799,12.0899,11.9606,12.0302,129012.0
2020-07-24 14:00:00,12.1,12.18,12.08,12.13,126974.0,12.0302,12.1097,12.0103,12.06,126974.0
2020-07-24 14:30:00,12.13,12.21,12.12,12.19,129140.0,12.06,12.1396,12.0501,12.1197,129140.0
2020-07-24 15:00:00,12.19,12.21,12.14,12.15,128712.0,12.1197,12.1396,12.07,12.0799,128712.0
2020-07-24 15:30:00,12.15,12.23,12.14,12.2,458257.0,12.0799,12.1594,12.07,12.1296,458257.0
2020-07-27 09:30:00,12.22,12.25,11.72,12.08,472207.0,12.1495,12.1793,11.6524,12.0103,472207.0
2020-07-27 10:00:00,12.09,12.19,11.94,12.11,128453.0,12.0203,12.1197,11.8711,12.0401,128453.0
2020-07-27 10:30:00,12.1,12.18,12.05,12.17,93377.0,12.0302,12.1097,11.9805,12.0998,93377.0
2020-07-27 11:00:00,12.17,12.18,12.09,12.17,81948.0,12.0998,12.1097,12.0203,12.0998,81948.0
2020-07-27 11:30:00,12.18,12.24,12.07,12.09,95112.0,12.1097,12.1694,12.0004,12.0203,95112.0
2020-07-27 12:00:00,12.08,12.14,12.04,12.09,57079.0,12.0103,12.07,11.9705,12.0203,57079.0
2020-07-27 12:30:00,12.09,12.1,11.98,11.98,80362.0,12.0203,12.0302,11.9109,11.9109,80362.0
2020-07-27 13:00:00,11.97,12.08,11.96,12.06,68514.0,11.9009,12.0103,11.891,11.9904,68514.0
2020-07-27 13:30:00,12.07,12.12,12.04,12.05,77978.0,12.0004,12.0501,11.9705,11.9805,77978.0
2020-07-27 14:00:00,12.05,12.09,12.01,12.07,80422.0,11.9805,12.0203,11.9407,12.0004,80422.0
2020-07-27 14:30:00,12.06,12.08,12.03,12.04,91674.0,11.9904,12.0103,11.9606,11.9705,91674.0
2020-07-27 15:00:00,12.04,12.07,12.01,12.07,101812.0,11.9705,12.0004,11.9407,12.0004,101812.0
2020-07-27 15:30:00,12.07,12.09,12.03,12.08,234728.0,12.0004,12.0203,11.9606,12.0103,234728.0
2020-07-28 09:30:00,11.95,12.16,11.9,12.01,166773.0,11.8811,12.0899,11.8314,11.9407,166773.0
2020-07-28 10:00:00,12.03,12.2,12.02,12.08,128074.0,11.9606,12.1296,11.9507,12.0103,128074.0
2020-07-28 10:30:00,12.09,12.09,11.94,12.03,83309.0,12.0203,12.0203,11.8711,11.9606,83309.0
2020-07-28 11:00:00,12.03,12.13,11.99,12.1,107188.0,11.9606,12.06,11.9208,12.0302,107188.0
2020-07-28 11:30:00,12.11,12.34,12.09,12.33,202528.0,12.0401,12.2688,12.0203,12.2589,202528.0
2020-07-28 12:00:00,12.32,12.32,12.14,12.17,124379.0,12.2489,12.2489,12.07,12.0998,124379.0
2020-07-28 12:30:00,12.17,12.37,12.17,12.35,96494.0,12.0998,12.2986,12.0998,12.2788,96494.0
2020-07-28 13:00:00,12.35,12.36,12.3,12.33,78049.0,12.2788,12.2887,12.229,12.2589,78049.0
2020-07-28 13:30:00,12.33,12.43,12.3,12.41,77267.0,12.2589,12.3583,12.229,12.3384,77267.0
2020-07-28 14:00:00,12.42,12.55,12.41,12.52,151885.0,12.3484,12.4776,12.3384,12.4478,151885.0
2020-07-28 14:30:00,12.52,12.56,12.5,12.51,118579.0,12.4478,12.4875,12.4279,12.4378,118579.0
2020-07-28 15:00:00,12.52,12.62,12.51,12.59,211429.0,12.4478,12.5472,12.4378,12.5174,211429.0
2020-07-28 15:30:00,12.59,12.61,12.37,12.38,582691.0,12.5174,12.5373,12.2986,12.3086,582691.0
2020-07-29 09:30:00,11.31,11.94,11.06,11.33,1658843.0,11.2448,11.8711,10.9962,11.2646,1658843.0
2020-07-29 10:00:00,11.33,11.44,11.23,11.32,688098.0,11.2646,11.374,11.1652,11.2547,688098.0
2020-07-29 10:30:00,11.32,11.43,11.17,11.22,468250.0,11.2547,11.3641,11.1056,11.1553,468250.0
2020-07-29 11:00:00,11.22,11.26,11.15,11.22,503384.0,11.1553,11.195,11.0857,11.1553,503384.0
2020-07-29 11:30:00,11.23,11.5,11.2,11.49,549930.0,11.1652,11.4337,11.1354,11.4237,549930.0
2020-07-29 12:00:00,11.49,11.64,11.46,11.63,408539.0,11.4237,11.5729,11.3939,11.5629,408539.0
2020-07-29 12:30:00,11.62,11.71,11.58,11.59,320431.0,11.553,11.6424,11.5132,11.5231,320431.0
2020-07-29 13:00:00,11.59,11.63,11.44,11.44,282582.0,11.5231,11.5629,11.374,11.374,282582.0
2020-07-29 13:30:00,11.44,11.44,11.32,11.36,429335.0,11.374,11.374,11.2547,11.2945,429335.0
2020-07-29 14:00:00,11.37,11.42,11.34,11.41,332451.0,11.3044,11.3541,11.2746,11.3442,332451.0
2020-07-29 14:30:00,11.41,11.44,11.36,11.39,360599.0,11.3442,11.374,11.2945,11.3243,360599.0
2020-07-29 15:00:00,11.39,11.54,11.38,11.48,391105.0,11.3243,11.4734,11.3144,11.4138,391105.0
2020-07-29 15:30:00,11.48,11.56,11.42,11.48,764182.0,11.4138,11.4933,11.3541,11.4138,764182.0
2020-07-30 09:30:00,11.24,11.77,11.22,11.54,304366.0,11.1752,11.7021,11.1553,11.4734,304366.0
2020-07-30 10:00:00,11.54,12.18,11.47,12.18,322105.0,11.4734,12.1097,11.4038,12.1097,322105.0
2020-07-30 10:30:00,12.18,12.27,11.83,11.92,532078.0,12.1097,12.1992,11.7618,11.8512,532078.0
2020-07-30 11:00:00,11.92,12.15,11.92,12.02,228454.0,11.8512,12.0799,11.8512,11.9507,228454.0
2020-07-30 11:30:00,12.02,12.02,11.89,12.0,111458.0,11.9507,11.9507,11.8214,11.9308,111458.0
2020-07-30 12:00:00,12.01,12.08,11.95,12.04,138683.0,11.9407,12.0103,11.8811,11.9705,138683.0
2020-07-30 12:30:00,12.05,12.14,11.99,12.05,194565.0,11.9805,12.07,11.9208,11.9805,194565.0
2020-07-30 13:00:00,12.04,12.05,11.89,11.9,182537.0,11.9705,11.9805,11.8214,11.8314,182537.0
2020-07-30 13:30:00,11.9,11.9,11.75,11.78,198659.0,11.8314,11.8314,11.6822,11.712,198659.0
2020-07-30 14:00:00,11.78,11.97,11.77,11.92,183001.0,11.712,11.9009,11.7021,11.8512,183001.0
2020-07-30 14:30:00,11.91,11.96,11.81,11.87,174055.0,11.8413,11.891,11.7419,11.8015,174055.0
2020-07-30 15:00:00,11.88,11.95,11.85,11.87,120237.0,11.8115,11.8811,11.7816,11.8015,120237.0
2020-07-30 15:30:00,11.87,11.91,11.81,11.87,563583.0,11.8015,11.8413,11.7419,11.8015,563583.0
2020-07-31 09:30:00,11.91,11.94,11.42,11.56,236147.0,11.8413,11.8711,11.3541,11.4933,236147.0
2020-07-31 10:00:00,11.56,11.64,11.35,11.49,149785.0,11.4933,11.5729,11.2845,11.4237,149785.0
2020-07-31 10:30:00,11.5,11.62,11.42,11.61,138503.0,11.4337,11.553,11.3541,11.543,138503.0
2020-07-31 11:00:00,11.61,11.66,11.59,11.61,173587.0,11.543,11.5927,11.5231,11.543,173587.0
2020-07-31 11:30:00,11.62,11.67,11.48,11.6,179826.0,11.553,11.6027,11.4138,11.5331,179826.0
2020-07-31 12:00:00,11.61,11.64,11.55,11.57,96646.0,11.543,11.5729,11.4834,11.5033,96646.0
2020-07-31 12:30:00,11.57,11.6,11.54,11.59,85066.0,11.5033,11.5331,11.4734,11.5231,85066.0
2020-07-31 13:00:00,11.59,11.8,11.59,11.76,115949.0,11.5231,11.7319,11.5231,11.6922,115949.0
2020-07-31 13:30:00,11.76,11.77,11.7,11.75,56591.0,11.6922,11.7021,11.6325,11.6822,56591.0
2020-07-31 14:00:00,11.76,11.86,11.73,11.78,98712.0,11.6922,11.7916,11.6623,11.712,98712.0
2020-07-31 14:30:00,11.79,11.87,11.77,11.82,91406.0,11.722,11.8015,11.7021,11.7518,91406.0
2020-07-31 15:00:00,11.82,11.85,11.75,11.79,119361.0,11.7518,11.7816,11.6822,11.722,119361.0
2020-07-31 15:30:00,11.79,11.85,11.76,11.84,323836.0,11.722,11.7816,11.6922,11.7717,323836.0
2020-08-03 09:30:00,11.78,11.78,11.38,11.69,353428.0,11.712,11.712,11.3144,11.6226,353428.0
2020-08-03 10:00:00,11.69,11.81,11.54,11.61,279087.0,11.6226,11.7419,11.4734,11.543,279087.0
2020-08-03 10:30:00,11.61,11.63,11.51,11.52,206574.0,11.543,11.5629,11.4436,11.4535,206574.0
2020-08-03 11:00:00,11.53,11.67,11.5,11.67,207824.0,11.4635,11.6027,11.4337,11.6027,207824.0
2020-08-03 11:30:00,11.67,11.77,11.65,11.77,147960.0,11.6027,11.7021,11.5828,11.7021,147960.0
2020-08-03 12:00:00,11.76,11.82,11.72,11.79,144631.0,11.6922,11.7518,11.6524,11.722,144631.0
2020-08-03 12:30:00,11.78,11.87,11.78,11.84,112208.0,11.712,11.8015,11.712,11.7717,112208.0
2020-08-03 13:00:00,11.84,11.85,11.76,11.84,164270.0,11.7717,11.7816,11.6922,11.7717,164270.0
2020-08-03 13:30:00,11.84,11.96,11.83,11.94,110881.0,11.7717,11.891,11.7618,11.8711,110881.0
2020-08-03 14:00:00,11.95,12.03,11.92,12.01,163377.0,11.8811,11.9606,11.8512,11.9407,163377.0
2020-08-03 14:30:00,12.01,12.01,11.91,11.98,130396.0,11.9407,11.9407,11.8413,11.9109,130396.0
2020-08-03 15:00:00,11.98,12.14,11.94,12.08,430296.0,11.9109,12.07,11.8711,12.0103,430296.0
2020-08-03 15:30:00,12.08,12.12,11.84,11.85,867263.0,12.0103,12.0501,11.7717,11.7816,867263.0
2020-08-04 09:30:00,11.85,12.17,11.66,11.78,417765.0,11.7816,12.0998,11.5927,11.712,417765.0
2020-08-04 10:00:00,11.79,12.59,11.79,12.59,389898.0,11.722,12.5174,11.722,12.5174,389898.0
2020-08-04 10:30:00,12.59,12.59,12.18,12.25,389286.0,12.5174,12.5174,12.1097,12.1793,389286.0
2020-08-04 11:00:00,12.25,12.86,12.23,12.59,338832.0,12.1793,12.7858,12.1594,12.5174,338832.0
2020-08-04 11:30:00,12.6,12.6,12.32,12.35,176084.0,12.5273,12.5273,12.2489,12.2788,176084.0
2020-08-04 12:00:00,12.32,12.37,12.24,12.32,95879.0,12.2489,12.2986,12.1694,12.2489,95879.0
2020-08-04 12:30:00,12.33,12.47,12.33,12.34,78898.0,12.2589,12.3981,12.2589,12.2688,78898.0
2020-08-04 13:00:00,12.34,12.44,12.32,12.44,62626.0,12.2688,12.3682,12.2489,12.3682,62626.0
2020-08-04 13:30:00,12.44,12.5,12.28,12.32,107157.0,12.3682,12.4279,12.2092,12.2489,107157.0
2020-08-04 14:00:00,12.32,12.5,12.3,12.37,106163.0,12.2489,12.4279,12.229,12.2986,106163.0
2020-08-04 14:30:00,12.37,12.43,12.3,12.42,78091.0,12.2986,12.3583,12.229,12.3484,78091.0
2020-08-04 15:00:00,12.42,12.46,12.29,12.41,197922.0,12.3484,12.3881,12.2191,12.3384,197922.0
2020-08-04 15:30:00,12.4,12.4,12.24,12.3,376193.0,12.3285,12.3285,12.1694,12.229,376193.0
2020-08-05 09:30:00,12.06,12.19,11.45,12.19,961366.0,11.9904,12.1197,11.3839,12.1197,961366.0
2020-08-05 10:00:00,12.2,12.3,11.95,12.0,584852.0,12.1296,12.229,11.8811,11.9308,584852.0
2020-08-05 10:30:00,12.0,12.03,11.74,11.85,465196.0,11.9308,11.9606,11.6723,11.7816,465196.0
2020-08-05 11:00:00,11.85,11.93,11.81,11.83,315256.0,11.7816,11.8612,11.7419,11.7618,315256.0
2020-08-05 11:30:00,11.83,11.84,11.65,11.7,350727.0,11.7618,11.7717,11.5828,11.6325,350727.0
2020-08-05 12:00:00,11.71,11.71,11.57,11.58,275216.0,11.6424,11.6424,11.5033,11.5132,275216.0
2020-08-05 12:30:00,11.57,11.64,11.53,11.63,241384.0,11.5033,11.5729,11.4635,11.5629,241384.0
2020-08-05 13:00:00,11.64,11.7,11.62,11.69,479006.0,11.5729,11.6325,11.553,11.6226,479006.0
2020-08-05 13:30:00,11.69,11.7,11.62,11.65,220091.0,11.6226,11.6325,11.553,11.5828,220091.0
2020-08-05 14:00:00,11.65,11.7,11.63,11.67,143990.0,11.5828,11.6325,11.5629,11.6027,143990.0
2020-08-05 14:30:00,11.66,11.7,11.63,11.65,317884.0,11.5927,11.6325,11.5629,11.5828,317884.0
2020-08-05 15:00:00,11.65,11.69,11.62,11.63,443659.0,11.5828,11.6226,11.553,11.5629,443659.0
2020-08-05 15:30:00,11.63,11.64,11.46,11.5,1612901.0,11.5629,11.5729,11.3939,11.4337,1612901.0
2020-08-06 09:30:00,11.5,11.53,10.92,10.99,1070560.0,11.4337,11.4635,10.857,10.9266,1070560.0
2020-08-06 10:00:00,10.98,11.07,10.94,10.99,974997.0,10.9167,11.0061,10.8769,10.9266,974997.0
2020-08-06 10:30:00,10.99,11.02,10.73,10.74,1455461.0,10.9266,10.9564,10.6681,10.678,1455461.0
2020-08-06 11:00:00,10.75,10.79,10.57,10.6,1440848.0,10.688,10.7278,10.509,10.5388,1440848.0
2020-08-06 11:30:00,10.6,10.73,10.51,10.52,727690.0,10.5388,10.6681,10.4494,10.4593,727690.0
2020-08-06 12:00:00,10.52,10.57,10.45,10.54,880989.0,10.4593,10.509,10.3897,10.4792,880989.0
2020-08-06 12:30:00,10.54,10.54,10.48,10.53,436027.0,10.4792,10.4792,10.4195,10.4693,436027.0
2020-08-06 13:00:00,10.53,10.55,10.46,10.51,533074.0,10.4693,10.4891,10.3997,10.4494,533074.0
2020-08-06 13:30:00,10.5,10.55,10.45,10.5,399814.0,10.4394,10.4891,10.3897,10.4394,399814.0
2020-08-06 14:00:00,10.5,10.53,10.46,10.52,335795.0,10.4394,10.4693,10.3997,10.4593,335795.0
2020-08-06 14:30:00,10.53,10.62,10.49,10.59,723292.0,10.4693,10.5587,10.4295,10.5289,723292.0
2020-08-06 15:00:00,10.59,10.61,10.55,10.57,433089.0,10.5289,10.5488,10.4891,10.509,433089.0
2020-08-06 15:30:00,10.58,10.61,10.43,10.5,1494624.0,10.519,10.5488,10.3698,10.4394,1494624.0
2020-08-07 09:30:00,10.45,10.57,10.37,10.51,787048.0,10.3897,10.509,10.3102,10.4494,787048.0
2020-08-07 10:00:00,10.5,10.66,10.4,10.63,1555605.0,10.4394,10.5985,10.34,10.5687,1555605.0
2020-08-07 10:30:00,10.61,10.76,10.53,10.6,659680.0,10.5488,10.6979,10.4693,10.5388,659680.0
2020-08-07 11:00:00,10.59,10.61,10.45,10.46,560245.0,10.5289,10.5488,10.3897,10.3997,560245.0
2020-08-07 11:30:00,10.46,10.62,10.44,10.58,254666.0,10.3997,10.5587,10.3798,10.519,254666.0
2020-08-07 12:00:00,10.58,10.64,10.53,10.56,235326.0,10.519,10.5786,10.4693,10.4991,235326.0
2020-08-07 12:30:00,10.56,10.61,10.51,10.54,321867.0,10.4991,10.5488,10.4494,10.4792,321867.0
2020-08-07 13:00:00,10.55,10.55,10.48,10.51,255778.0,10.4891,10.4891,10.4195,10.4494,255778.0
2020-08-07 13:30:00,10.51,10.55,10.45,10.55,631627.0,10.4494,10.4891,10.3897,10.4891,631627.0
2020-08-07 14:00:00,10.55,11.68,10.54,11.62,2861746.0,10.4891,11.6126,10.4792,11.553,2861746.0
2020-08-07 14:30:00,11.63,11.64,10.85,10.99,3389581.0,11.5629,11.5729,10.7874,10.9266,3389581.0
2020-08-07 15:00:00,10.99,11.08,10.81,10.87,844630.0,10.9266,11.0161,10.7476,10.8073,844630.0
2020-08-07 15:30:00,10.87,11.07,10.87,11.07,1275439.0,10.8073,11.0061,10.8073,11.0061,1275439.0
2020-08-10 09:30:00,11.04,11.1,10.81,11.03,590387.0,10.9763,11.036,10.7476,10.9664,590387.0
2020-08-10 10:00:00,11.04,11.16,10.97,11.07,474176.0,10.9763,11.0956,10.9067,11.0061,474176.0
2020-08-10 10:30:00,11.07,11.17,11.01,11.03,363210.0,11.0061,11.1056,10.9465,10.9664,363210.0
2020-08-10 11:00:00,11.03,11.04,10.93,10.99,302470.0,10.9664,10.9763,10.8669,10.9266,302470.0
2020-08-10 11:30:00,10.99,11.07,10.96,11.04,232640.0,10.9266,11.0061,10.8968,10.9763,232640.0
2020-08-10 12:00:00,11.04,11.12,11.03,11.08,228859.0,10.9763,11.0558,10.9664,11.0161,228859.0
2020-08-10 12:30:00,11.08,11.09,11.0,11.07,187054.0,11.0161,11.026,10.9365,11.0061,187054.0
2020-08-10 13:00:00,11.07,11.17,11.07,11.13,203698.0,11.0061,11.1056,11.0061,11.0658,203698.0
2020-08-10 13:30:00,11.13,11.19,11.06,11.07,157491.0,11.0658,11.1254,10.9962,11.0061,157491.0
2020-08-10 14:00:00,11.08,11.19,11.05,11.09,264266.0,11.0161,11.1254,10.9863,11.026,264266.0
2020-08-10 14:30:00,11.08,11.09,11.0,11.09,238499.0,11.0161,11.026,10.9365,11.026,238499.0
2020-08-10 15:00:00,11.07,11.1,11.04,11.09,177844.0,11.0061,11.036,10.9763,11.026,177844.0
2020-08-10 15:30:00,11.09,11.1,11.02,11.04,672404.0,11.026,11.036,10.9564,10.9763,672404.0
2020-08-11 09:30:00,11.51,11.95,11.46,11.7,1183582.0,11.4436,11.8811,11.3939,11.6325,1183582.0
2020-08-11 10:00:00,11.7,12.27,11.64,12.24,952360.0,11.6325,12.1992,11.5729,12.1694,952360.0
2020-08-11 10:30:00,12.25,12.48,12.2,12.3,1158661.0,12.1793,12.408,12.1296,12.229,1158661.0
2020-08-11 11:00:00,12.3,12.35,11.96,11.96,701664.0,12.229,12.2788,11.891,11.891,701664.0
2020-08-11 11:30:00,11.96,12.14,11.95,12.04,231661.0,11.891,12.07,11.8811,11.9705,231661.0
2020-08-11 12:00:00,12.03,12.07,11.91,12.05,157888.0,11.9606,12.0004,11.8413,11.9805,157888.0
2020-08-11 12:30:00,12.06,12.08,11.91,12.08,238172.0,11.9904,12.0103,11.8413,12.0103,238172.0
2020-08-11 13:00:00,12.07,12.41,12.03,12.39,400909.0,12.0004,12.3384,11.9606,12.3185,400909.0
2020-08-11 13:30:00,12.39,12.48,12.31,12.4,455583.0,12.3185,12.408,12.239,12.3285,455583.0
2020-08-11 14:00:00,12.4,12.46,12.34,12.36,394512.0,12.3285,12.3881,12.2688,12.2887,394512.0
2020-08-11 14:30:00,12.36,12.41,12.19,12.25,212477.0,12.2887,12.3384,12.1197,12.1793,212477.0
2020-08-11 15:00:00,12.25,12.25,12.02,12.08,346959.0,12.1793,12.1793,11.9507,12.0103,346959.0
2020-08-11 15:30:00,12.08,12.08,11.74,11.88,752440.0,12.0103,12.0103,11.6723,11.8115,752440.0
2020-08-12 09:30:00,12.0,12.12,11.81,11.93,499122.0,11.9308,12.0501,11.7419,11.8612,499122.0
2020-08-12 10:00:00,11.92,11.92,11.59,11.66,511302.0,11.8512,11.8512,11.5231,11.5927,511302.0
2020-08-12 10:30:00,11.66,11.69,11.5,11.56,236041.0,11.5927,11.6226,11.4337,11.4933,236041.0
2020-08-12 11:00:00,11.55,11.62,11.41,11.53,211596.0,11.4834,11.553,11.3442,11.4635,211596.0
2020-08-12 11:30:00,11.54,11.64,11.35,11.39,205355.0,11.4734,11.5729,11.2845,11.3243,205355.0
2020-08-12 12:00:00,11.38,11.43,11.35,11.4,120528.0,11.3144,11.3641,11.2845,11.3342,120528.0
2020-08-12 12:30:00,11.4,11.48,11.37,11.4,154239.0,11.3342,11.4138,11.3044,11.3342,154239.0
2020-08-12 13:00:00,11.4,11.4,11.29,11.32,140200.0,11.3342,11.3342,11.2249,11.2547,140200.0
2020-08-12 13:30:00,11.32,11.44,11.31,11.44,104834.0,11.2547,11.374,11.2448,11.374,104834.0
2020-08-12 14:00:00,11.44,11.54,11.43,11.48,103810.0,11.374,11.4734,11.3641,11.4138,103810.0
2020-08-12 14:30:00,11.48,11.5,11.43,11.44,171058.0,11.4138,11.4337,11.3641,11.374,171058.0
2020-08-12 15:00:00,11.44,11.55,11.42,11.51,250064.0,11.374,11.4834,11.3541,11.4436,250064.0
2020-08-12 15:30:00,11.51,11.51,11.4,11.46,539679.0,11.4436,11.4436,11.3342,11.3939,539679.0
2020-08-13 09:30:00,11.38,11.51,11.08,11.37,649655.0,11.3144,11.4436,11.0161,11.3044,649655.0
2020-08-13 10:00:00,11.37,11.48,11.22,11.23,289376.0,11.3044,11.4138,11.1553,11.1652,289376.0
2020-08-13 10:30:00,11.22,11.32,11.21,11.27,238416.0,11.1553,11.2547,11.1453,11.205,238416.0
2020-08-13 11:00:00,11.26,11.27,11.11,11.17,306748.0,11.195,11.205,11.0459,11.1056,306748.0
2020-08-13 11:30:00,11.17,11.26,11.12,11.24,225999.0,11.1056,11.195,11.0558,11.1752,225999.0
2020-08-13 12:00:00,11.24,11.64,11.24,11.58,409329.0,11.1752,11.5729,11.1752,11.5132,409329.0
2020-08-13 12:30:00,11.59,11.67,11.55,11.62,298611.0,11.5231,11.6027,11.4834,11.553,298611.0
2020-08-13 13:00:00,11.61,11.82,11.59,11.8,410284.0,11.543,11.7518,11.5231,11.7319,410284.0
2020-08-13 13:30:00,11.81,11.81,11.63,11.74,221911.0,11.7419,11.7419,11.5629,11.6723,221911.0
2020-08-13 14:00:00,11.73,11.9,11.72,11.83,372034.0,11.6623,11.8314,11.6524,11.7618,372034.0
2020-08-13 14:30:00,11.83,11.88,11.74,11.76,214933.0,11.7618,11.8115,11.6723,11.6922,214933.0
2020-08-13 15:00:00,11.76,11.87,11.75,11.77,306541.0,11.6922,11.8015,11.6822,11.7021,306541.0
2020-08-13 15:30:00,11.77,11.82,11.65,11.81,823391.0,11.7021,11.7518,11.5828,11.7419,823391.0
2020-08-14 09:30:00,12.05,12.39,11.96,12.39,595071.0,11.9805,12.3185,11.891,12.3185,595071.0
2020-08-14 10:00:00,12.39,12.87,12.33,12.86,889761.0,12.3185,12.7958,12.2589,12.7858,889761.0
2020-08-14 10:30:00,12.86,12.89,12.61,12.71,702847.0,12.7858,12.8156,12.5373,12.6367,702847.0
2020-08-14 11:00:00,12.71,12.87,12.67,12.84,357941.0,12.6367,12.7958,12.5969,12.7659,357941.0
2020-08-14 11:30:00,12.85,12.96,12.76,12.79,326326.0,12.7759,12.8852,12.6864,12.7162,326326.0
2020-08-14 12:00:00,12.79,12.8,12.59,12.6,312213.0,12.7162,12.7262,12.5174,12.5273,312213.0
2020-08-14 12:30:00,12.61,12.62,12.47,12.5,230264.0,12.5373,12.5472,12.3981,12.4279,230264.0
2020-08-14 13:00:00,12.51,12.62,12.4,12.6,242060.0,12.4378,12.5472,12.3285,12.5273,242060.0
2020-08-14 13:30:00,12.6,12.79,12.58,12.73,242955.0,12.5273,12.7162,12.5074,12.6566,242955.0
2020-08-14 14:00:00,12.73,12.75,12.62,12.65,197345.0,12.6566,12.6764,12.5472,12.577,197345.0
2020-08-14 14:30:00,12.64,12.74,12.61,12.63,154978.0,12.5671,12.6665,12.5373,12.5571,154978.0
2020-08-14 15:00:00,12.63,12.67,12.58,12.65,181429.0,12.5571,12.5969,12.5074,12.577,181429.0
2020-08-14 15:30:00,12.65,12.69,12.6,12.67,598438.0,12.577,12.6168,12.5273,12.5969,598438.0
2020-08-17 09:30:00,13.23,13.32,12.44,12.44,1032987.0,13.1537,13.2432,12.3682,12.3682,1032987.0
2020-08-17 10:00:00,12.45,12.73,12.37,12.68,562207.0,12.3782,12.6566,12.2986,12.6069,562207.0
2020-08-17 10:30:00,12.7,12.82,12.6,12.62,285912.0,12.6267,12.746,12.5273,12.5472,285912.0
2020-08-17 11:00:00,12.62,12.75,12.6,12.61,230399.0,12.5472,12.6764,12.5273,12.5373,230399.0
2020-08-17 11:30:00,12.61,12.62,12.5,12.56,269823.0,12.5373,12.5472,12.4279,12.4875,269823.0
2020-08-17 12:00:00,12.55,12.57,12.5,12.55,158998.0,12.4776,12.4975,12.4279,12.4776,158998.0
2020-08-17 12:30:00,12.56,12.63,12.55,12.6,146106.0,12.4875,12.5571,12.4776,12.5273,146106.0
2020-08-17 13:00:00,12.6,12.63,12.52,12.62,141089.0,12.5273,12.5571,12.4478,12.5472,141089.0
2020-08-17 13:30:00,12.62,12.73,12.58,12.67,113370.0,12.5472,12.6566,12.5074,12.5969,113370.0
2020-08-17 14:00:00,12.67,12.67,12.56,12.58,151279.0,12.5969,12.5969,12.4875,12.5074,151279.0
2020-08-17 14:30:00,12.58,12.63,12.52,12.63,146855.0,12.5074,12.5571,12.4478,12.5571,146855.0
2020-08-17 15:00:00,12.62,12.73,12.6,12.71,161849.0,12.5472,12.6566,12.5273,12.6367,161849.0
2020-08-17 15:30:00,12.71,12.79,12.69,12.79,477751.0,12.6367,12.7162,12.6168,12.7162,477751.0
2020-08-18 09:30:00,11.83,11.97,11.45,11.55,2383090.0,11.7618,11.9009,11.3839,11.4834,2383090.0
2020-08-18 10:00:00,11.55,11.88,11.54,11.71,1082307.0,11.4834,11.8115,11.4734,11.6424,1082307.0
2020-08-18 10:30:00,11.71,11.73,11.63,11.73,647808.0,11.6424,11.6623,11.5629,11.6623,647808.0
2020-08-18 11:00:00,11.73,11.74,11.67,11.68,455663.0,11.6623,11.6723,11.6027,11.6126,455663.0
2020-08-18 11:30:00,11.68,11.73,11.65,11.72,456975.0,11.6126,11.6623,11.5828,11.6524,456975.0
2020-08-18 12:00:00,11.71,11.78,11.7,11.71,409287.0,11.6424,11.712,11.6325,11.6424,409287.0
2020-08-18 12:30:00,11.7,11.79,11.65,11.67,1161585.0,11.6325,11.722,11.5828,11.6027,1161585.0
2020-08-18 13:00:00,11.67,11.67,11.56,11.58,1033408.0,11.6027,11.6027,11.4933,11.5132,1033408.0
2020-08-18 13:30:00,11.58,11.58,11.28,11.29,1575772.0,11.5132,11.5132,11.2149,11.2249,1575772.0
2020-08-18 14:00:00,11.28,11.34,11.2,11.25,1725395.0,11.2149,11.2746,11.1354,11.1851,1725395.0
2020-08-18 14:30:00,11.25,11.25,11.05,11.06,1648071.0,11.1851,11.1851,10.9863,10.9962,1648071.0
2020-08-18 15:00:00,11.06,11.18,11.0,11.16,2043433.0,10.9962,11.1155,10.9365,11.0956,2043433.0
2020-08-18 15:30:00,11.16,11.25,10.82,11.03,6513078.0,11.0956,11.1851,10.7576,10.9664,6513078.0
2020-08-19 09:30:00,11.13,11.7,11.06,11.16,1902363.0,11.0658,11.6325,10.9962,11.0956,1902363.0
2020-08-19 10:00:00,11.16,11.29,11.05,11.1,887708.0,11.0956,11.2249,10.9863,11.036,887708.0
2020-08-19 10:30:00,11.1,11.1,11.01,11.06,688952.0,11.036,11.036,10.9465,10.9962,688952.0
2020-08-19 11:00:00,11.05,11.07,11.02,11.03,668927.0,10.9863,11.0061,10.9564,10.9664,668927.0
2020-08-19 11:30:00,11.02,11.1,11.02,11.06,406263.0,10.9564,11.036,10.9564,10.9962,406263.0
2020-08-19 12:00:00,11.06,11.07,11.02,11.05,335601.0,10.9962,11.0061,10.9564,10.9863,335601.0
2020-08-19 12:30:00,11.05,11.08,11.05,11.08,302082.0,10.9863,11.0161,10.9863,11.0161,302082.0
2020-08-19 13:00:00,11.08,11.28,11.07,11.24,669054.0,11.0161,11.2149,11.0061,11.1752,669054.0
2020-08-19 13:30:00,11.24,11.24,11.1,11.11,295371.0,11.1752,11.1752,11.036,11.0459,295371.0
2020-08-19 14:00:00,11.11,11.2,11.1,11.15,238025.0,11.0459,11.1354,11.036,11.0857,238025.0
2020-08-19 14:30:00,11.15,11.19,11.11,11.17,231229.0,11.0857,11.1254,11.0459,11.1056,231229.0
2020-08-19 15:00:00,11.18,11.2,11.07,11.1,407044.0,11.1155,11.1354,11.0061,11.036,407044.0
2020-08-19 15:30:00,11.1,11.16,11.07,11.15,874030.0,11.036,11.0956,11.0061,11.0857,874030.0
2020-08-20 09:30:00,11.29,12.01,11.09,11.93,2811750.0,11.2249,11.9407,11.026,11.8612,2811750.0
2020-08-20 10:00:00,11.93,12.35,11.89,11.97,2848301.0,11.8612,12.2788,11.8214,11.9009,2848301.0
2020-08-20 10:30:00,11.98,12.27,11.97,12.16,945460.0,11.9109,12.1992,11.9009,12.0899,945460.0
2020-08-20 11:00:00,12.16,12.19,11.79,11.95,860193.0,12.0899,12.1197,11.722,11.8811,860193.0
2020-08-20 11:30:00,11.95,12.01,11.93,11.96,441407.0,11.8811,11.9407,11.8612,11.891,441407.0
2020-08-20 12:00:00,11.96,12.0,11.92,11.99,201831.0,11.891,11.9308,11.8512,11.9208,201831.0
2020-08-20 12:30:00,11.99,12.12,11.98,12.04,303312.0,11.9208,12.0501,11.9109,11.9705,303312.0
2020-08-20 13:00:00,12.04,12.08,12.03,12.07,224458.0,11.9705,12.0103,11.9606,12.0004,224458.0
2020-08-20 13:30:00,12.06,12.08,12.02,12.05,227501.0,11.9904,12.0103,11.9507,11.9805,227501.0
2020-08-20 14:00:00,12.05,12.36,12.05,12.22,861413.0,11.9805,12.2887,11.9805,12.1495,861413.0
2020-08-20 14:30:00,12.22,12.48,12.22,12.42,694836.0,12.1495,12.408,12.1495,12.3484,694836.0
2020-08-20 15:00:00,12.43,12.49,12.35,12.36,743304.0,12.3583,12.4179,12.2788,12.2887,743304.0
2020-08-20 15:30:00,12.37,12.41,12.34,12.4,1290624.0,12.2986,12.3384,12.2688,12.3285,1290624.0
2020-08-21 09:30:00,12.19,12.8,12.06,12.55,1448996.0,12.1197,12.7262,11.9904,12.4776,1448996.0
2020-08-21 10:00:00,12.54,12.62,12.35,12.38,677518.0,12.4677,12.5472,12.2788,12.3086,677518.0
2020-08-21 10:30:00,12.38,12.47,12.26,12.45,525182.0,12.3086,12.3981,12.1893,12.3782,525182.0
2020-08-21 11:00:00,12.46,12.67,12.45,12.5,441717.0,12.3881,12.5969,12.3782,12.4279,441717.0
2020-08-21 11:30:00,12.5,12.6,12.42,12.43,303959.0,12.4279,12.5273,12.3484,12.3583,303959.0
2020-08-21 12:00:00,12.43,12.45,12.25,12.26,337348.0,12.3583,12.3782,12.1793,12.1893,337348.0
2020-08-21 12:30:00,12.25,12.31,12.18,12.22,329722.0,12.1793,12.239,12.1097,12.1495,329722.0
2020-08-21 13:00:00,12.21,12.37,12.2,12.26,206408.0,12.1396,12.2986,12.1296,12.1893,206408.0
2020-08-21 13:30:00,12.26,12.33,12.22,12.26,105929.0,12.1893,12.2589,12.1495,12.1893,105929.0
2020-08-21 14:00:00,12.26,12.31,12.23,12.26,156255.0,12.1893,12.239,12.1594,12.1893,156255.0
2020-08-21 14:30:00,12.27,12.28,12.13,12.17,302037.0,12.1992,12.2092,12.06,12.0998,302037.0
2020-08-21 15:00:00,12.18,12.35,12.18,12.31,423820.0,12.1097,12.2788,12.1097,12.239,423820.0
2020-08-21 15:30:00,12.31,12.39,12.26,12.36,1565845.0,12.239,12.3185,12.1893,12.2887,1565845.0
2020-08-24 09:30:00,12.38,12.59,11.91,12.24,965744.0,12.3086,12.5174,11.8413,12.1694,965744.0
2020-08-24 10:00:00,12.25,12.43,12.23,12.41,480642.0,12.1793,12.3583,12.1594,12.3384,480642.0
2020-08-24 10:30:00,12.4,12.78,12.4,12.78,686023.0,12.3285,12.7063,12.3285,12.7063,686023.0
2020-08-24 11:00:00,12.78,12.96,12.69,12.88,578268.0,12.7063,12.8852,12.6168,12.8057,578268.0
2020-08-24 11:30:00,12.89,12.94,12.8,12.85,330663.0,12.8156,12.8654,12.7262,12.7759,330663.0
2020-08-24 12:00:00,12.85,12.95,12.84,12.93,209572.0,12.7759,12.8753,12.7659,12.8554,209572.0
2020-08-24 12:30:00,12.92,13.0,12.88,12.88,272318.0,12.8455,12.925,12.8057,12.8057,272318.0
2020-08-24 13:00:00,12.89,12.92,12.82,12.9,225571.0,12.8156,12.8455,12.746,12.8256,225571.0
2020-08-24 13:30:00,12.89,13.0,12.83,12.96,433023.0,12.8156,12.925,12.756,12.8852,433023.0
2020-08-24 14:00:00,12.96,13.0,12.9,12.99,228621.0,12.8852,12.925,12.8256,12.9151,228621.0
2020-08-24 14:30:00,12.99,13.22,12.95,13.16,529685.0,12.9151,13.1437,12.8753,13.0841,529685.0
2020-08-24 15:00:00,13.16,13.49,13.13,13.46,905534.0,13.0841,13.4122,13.0543,13.3824,905534.0
2020-08-24 15:30:00,13.45,13.72,13.44,13.67,1813329.0,13.3724,13.6409,13.3625,13.5911,1813329.0
2020-08-25 09:30:00,13.65,13.74,13.27,13.36,852145.0,13.5713,13.6607,13.1934,13.2829,852145.0
2020-08-25 10:00:00,13.35,13.42,13.11,13.23,1065749.0,13.273,13.3426,13.0344,13.1537,1065749.0
2020-08-25 10:30:00,13.22,13.27,12.82,12.96,680498.0,13.1437,13.1934,12.746,12.8852,680498.0
2020-08-25 11:00:00,12.96,13.07,12.87,12.96,351861.0,12.8852,12.9946,12.7958,12.8852,351861.0
2020-08-25 11:30:00,12.95,13.22,12.94,13.12,502806.0,12.8753,13.1437,12.8654,13.0443,502806.0
2020-08-25 12:00:00,13.12,13.26,13.05,13.25,296063.0,13.0443,13.1835,12.9747,13.1736,296063.0
2020-08-25 12:30:00,13.24,13.38,13.21,13.33,245248.0,13.1636,13.3028,13.1338,13.2531,245248.0
2020-08-25 13:00:00,13.33,13.51,13.32,13.49,181806.0,13.2531,13.4321,13.2432,13.4122,181806.0
2020-08-25 13:30:00,13.49,13.55,13.31,13.32,278967.0,13.4122,13.4718,13.2332,13.2432,278967.0
2020-08-25 14:00:00,13.32,13.5,13.31,13.48,234939.0,13.2432,13.4221,13.2332,13.4022,234939.0
2020-08-25 14:30:00,13.48,13.66,13.44,13.62,373955.0,13.4022,13.5812,13.3625,13.5414,373955.0
2020-08-25 15:00:00,13.62,13.76,13.6,13.65,470679.0,13.5414,13.6806,13.5215,13.5713,470679.0
2020-08-25 15:30:00,13.65,13.68,13.55,13.62,776670.0,13.5713,13.6011,13.4718,13.5414,776670.0
2020-08-26 09:30:00,13.54,13.55,13.15,13.42,360690.0,13.4619,13.4718,13.0741,13.3426,360690.0
2020-08-26 10:00:00,13.41,13.65,13.35,13.41,342584.0,13.3326,13.5713,13.273,13.3326,342584.0
2020-08-26 10:30:00,13.41,13.49,13.26,13.27,248835.0,13.3326,13.4122,13.1835,13.1934,248835.0
2020-08-26 11:00:00,13.26,13.4,13.24,13.27,280322.0,13.1835,13.3227,13.1636,13.1934,280322.0
2020-08-26 11:30:00,13.26,13.38,13.17,13.36,288553.0,13.1835,13.3028,13.094,13.2829,288553.0
2020-08-26 12:00:00,13.36,13.36,13.29,13.3,137486.0,13.2829,13.2829,13.2133,13.2233,137486.0
2020-08-26 12:30:00,13.31,13.33,13.25,13.3,99914.0,13.2332,13.2531,13.1736,13.2233,99914.0
2020-08-26 13:00:00,13.3,13.31,13.17,13.17,179125.0,13.2233,13.2332,13.094,13.094,179125.0
2020-08-26 13:30:00,13.17,13.26,13.13,13.19,169502.0,13.094,13.1835,13.0543,13.1139,169502.0
2020-08-26 14:00:00,13.19,13.2,13.11,13.16,238065.0,13.1139,13.1239,13.0344,13.0841,238065.0
2020-08-26 14:30:00,13.16,13.18,13.0,13.06,365494.0,13.0841,13.104,12.925,12.9847,365494.0
2020-08-26 15:00:00,13.06,13.15,13.03,13.04,185233.0,12.9847,13.0741,12.9548,12.9648,185233.0
2020-08-26 15:30:00,13.04,13.15,13.03,13.12,386095.0,12.9648,13.0741,12.9548,13.0443,386095.0
2020-08-27 09:30:00,13.19,13.88,13.15,13.72,1115653.0,13.1139,13.7999,13.0741,13.6409,1115653.0
2020-08-27 10:00:00,13.71,13.98,13.66,13.71,651400.0,13.6309,13.8994,13.5812,13.6309,651400.0
2020-08-27 10:30:00,13.71,14.11,13.7,14.08,744160.0,13.6309,14.0286,13.621,13.9988,744160.0
2020-08-27 11:00:00,14.08,14.17,13.82,13.92,588243.0,13.9988,14.0883,13.7403,13.8397,588243.0
2020-08-27 11:30:00,13.93,14.03,13.77,13.9,491267.0,13.8496,13.9491,13.6906,13.8198,491267.0
2020-08-27 12:00:00,13.9,13.96,13.78,13.81,240848.0,13.8198,13.8795,13.7005,13.7303,240848.0
2020-08-27 12:30:00,13.81,13.84,13.68,13.7,257648.0,13.7303,13.7602,13.6011,13.621,257648.0
2020-08-27 13:00:00,13.7,13.92,13.67,13.92,165556.0,13.621,13.8397,13.5911,13.8397,165556.0
2020-08-27 13:30:00,13.93,13.98,13.8,13.82,228354.0,13.8496,13.8994,13.7204,13.7403,228354.0
2020-08-27 14:00:00,13.82,14.06,13.8,14.04,290009.0,13.7403,13.9789,13.7204,13.959,290009.0
2020-08-27 14:30:00,14.04,14.14,14.0,14.13,341004.0,13.959,14.0584,13.9192,14.0485,341004.0
2020-08-27 15:00:00,14.13,14.29,14.11,14.26,943789.0,14.0485,14.2076,14.0286,14.1777,943789.0
2020-08-27 15:30:00,14.26,14.27,14.18,14.2,1206435.0,14.1777,14.1877,14.0982,14.1181,1206435.0
2020-08-28 09:30:00,14.44,14.94,14.32,14.59,1564494.0,14.3567,14.8538,14.2374,14.5058,1564494.0
2020-08-28 10:00:00,14.6,14.74,14.51,14.7,705455.0,14.5158,14.655,14.4263,14.6152,705455.0
2020-08-28 10:30:00,14.7,14.85,14.57,14.84,523513.0,14.6152,14.7643,14.4859,14.7544,523513.0
2020-08-28 11:00:00,14.85,15.04,14.81,14.91,766377.0,14.7643,14.9532,14.7246,14.824,766377.0
2020-08-28 11:30:00,14.91,15.2,14.85,15.17,546777.0,14.824,15.1123,14.7643,15.0825,546777.0
2020-08-28 12:00:00,15.18,15.35,15.12,15.15,893536.0,15.0924,15.2614,15.0328,15.0626,893536.0
2020-08-28 12:30:00,15.15,15.15,14.97,15.07,392715.0,15.0626,15.0626,14.8836,14.9831,392715.0
2020-08-28 13:00:00,15.07,15.11,14.87,14.91,269658.0,14.9831,15.0228,14.7842,14.824,269658.0
2020-08-28 13:30:00,14.92,15.06,14.86,15.06,251842.0,14.8339,14.9731,14.7743,14.9731,251842.0
2020-08-28 14:00:00,15.05,15.06,14.86,14.98,291689.0,14.9632,14.9731,14.7743,14.8936,291689.0
2020-08-28 14:30:00,14.98,15.11,14.94,15.06,300974.0,14.8936,15.0228,14.8538,14.9731,300974.0
2020-08-28 15:00:00,15.06,15.07,14.98,15.02,345116.0,14.9731,14.9831,14.8936,14.9334,345116.0
2020-08-28 15:30:00,15.02,15.27,15.01,15.26,1395324.0,14.9334,15.1819,14.9234,15.172,1395324.0
2020-08-31 09:30:00,15.53,15.53,14.61,14.95,1444517.0,15.4404,15.4404,14.5257,14.8638,1444517.0
2020-08-31 10:00:00,14.96,15.06,14.63,14.66,661249.0,14.8737,14.9731,14.5456,14.5754,661249.0
2020-08-31 10:30:00,14.66,15.04,14.62,14.9,419138.0,14.5754,14.9532,14.5357,14.814,419138.0
2020-08-31 11:00:00,14.9,15.01,14.75,14.79,287108.0,14.814,14.9234,14.6649,14.7047,287108.0
2020-08-31 11:30:00,14.8,14.81,14.7,14.76,262212.0,14.7146,14.7246,14.6152,14.6749,262212.0
2020-08-31 12:00:00,14.76,14.77,14.63,14.68,239660.0,14.6749,14.6848,14.5456,14.5953,239660.0
2020-08-31 12:30:00,14.68,14.8,14.62,14.63,197507.0,14.5953,14.7146,14.5357,14.5456,197507.0
2020-08-31 13:00:00,14.64,14.66,14.44,14.45,445554.0,14.5555,14.5754,14.3567,14.3666,445554.0
2020-08-31 13:30:00,14.44,14.62,14.38,14.59,403308.0,14.3567,14.5357,14.297,14.5058,403308.0
2020-08-31 14:00:00,14.59,14.6,14.43,14.5,281238.0,14.5058,14.5158,14.3468,14.4164,281238.0
2020-08-31 14:30:00,14.51,14.74,14.5,14.72,346743.0,14.4263,14.655,14.4164,14.6351,346743.0
2020-08-31 15:00:00,14.72,14.75,14.65,14.69,202838.0,14.6351,14.6649,14.5655,14.6053,202838.0
2020-08-31 15:30:00,14.69,14.78,14.62,14.64,643208.0,14.6053,14.6947,14.5357,14.5555,643208.0
2020-09-01 09:30:00,14.49,14.72,14.15,14.61,456998.0,14.4064,14.6351,14.0684,14.5257,456998.0
2020-09-01 10:00:00,14.63,14.78,14.56,14.59,320654.0,14.5456,14.6947,14.476,14.5058,320654.0
2020-09-01 10:30:00,14.59,14.71,14.25,14.27,412519.0,14.5058,14.6251,14.1678,14.1877,412519.0
2020-09-01 11:00:00,14.26,14.56,14.26,14.54,438780.0,14.1777,14.476,14.1777,14.4561,438780.0
2020-09-01 11:30:00,14.54,14.7,14.54,14.65,307462.0,14.4561,14.6152,14.4561,14.5655,307462.0
2020-09-01 12:00:00,14.65,14.73,14.62,14.65,136430.0,14.5655,14.645,14.5357,14.5655,136430.0
2020-09-01 12:30:00,14.65,14.69,14.62,14.66,95273.0,14.5655,14.6053,14.5357,14.5754,95273.0
2020-09-01 13:00:00,14.66,14.66,14.55,14.56,128752.0,14.5754,14.5754,14.4661,14.476,128752.0
2020-09-01 13:30:00,14.54,14.6,14.54,14.59,107912.0,14.4561,14.5158,14.4561,14.5058,107912.0
2020-09-01 14:00:00,14.58,14.67,14.57,14.62,209549.0,14.4959,14.5854,14.4859,14.5357,209549.0
2020-09-01 14:30:00,14.63,14.63,14.55,14.62,95084.0,14.5456,14.5456,14.4661,14.5357,95084.0
2020-09-01 15:00:00,14.62,14.7,14.61,14.66,152199.0,14.5357,14.6152,14.5257,14.5754,152199.0
2020-09-01 15:30:00,14.66,14.77,14.62,14.76,445387.0,14.5754,14.6848,14.5357,14.6749,445387.0
2020-09-02 09:30:00,15.47,15.94,15.35,15.41,1300360.0,15.3808,15.848,15.2614,15.3211,1300360.0
2020-09-02 10:00:00,15.41,15.67,15.37,15.6,544554.0,15.3211,15.5796,15.2813,15.51,544554.0
2020-09-02 10:30:00,15.61,15.65,15.23,15.31,357656.0,15.5199,15.5597,15.1421,15.2217,357656.0
2020-09-02 11:00:00,15.32,15.7,15.31,15.65,576735.0,15.2316,15.6094,15.2217,15.5597,576735.0
2020-09-02 11:30:00,15.65,15.71,15.52,15.68,364900.0,15.5597,15.6194,15.4305,15.5895,364900.0
2020-09-02 12:00:00,15.68,15.88,15.65,15.84,520694.0,15.5895,15.7884,15.5597,15.7486,520694.0
2020-09-02 12:30:00,15.83,15.95,15.82,15.89,330110.0,15.7387,15.858,15.7287,15.7983,330110.0
2020-09-02 13:00:00,15.88,16.16,15.88,16.1,649751.0,15.7884,16.0668,15.7884,16.0071,649751.0
2020-09-02 13:30:00,16.1,16.23,16.07,16.18,376037.0,16.0071,16.1364,15.9773,16.0867,376037.0
2020-09-02 14:00:00,16.18,16.29,16.03,16.25,604836.0,16.0867,16.196,15.9375,16.1563,604836.0
2020-09-02 14:30:00,16.26,16.45,16.22,16.43,627693.0,16.1662,16.3551,16.1264,16.3352,627693.0
2020-09-02 15:00:00,16.43,16.56,16.22,16.24,1096061.0,16.3352,16.4645,16.1264,16.1463,1096061.0
2020-09-02 15:30:00,16.23,16.38,16.08,16.08,1721537.0,16.1364,16.2855,15.9872,15.9872,1721537.0
2020-09-03 09:30:00,16.01,16.44,15.58,16.01,1319802.0,15.9176,16.3452,15.4901,15.9176,1319802.0
2020-09-03 10:00:00,16.01,16.26,15.87,15.92,1556484.0,15.9176,16.1662,15.7784,15.8282,1556484.0
2020-09-03 10:30:00,15.93,15.93,15.28,15.34,986822.0,15.8381,15.8381,15.1919,15.2515,986822.0
2020-09-03 11:00:00,15.34,15.43,14.81,15.17,1053644.0,15.2515,15.341,14.7246,15.0825,1053644.0
2020-09-03 11:30:00,15.17,15.69,15.08,15.62,699168.0,15.0825,15.5995,14.993,15.5299,699168.0
2020-09-03 12:00:00,15.62,15.7,15.58,15.63,374033.0,15.5299,15.6094,15.4901,15.5398,374033.0
2020-09-03 12:30:00,15.64,15.91,15.63,15.86,407983.0,15.5498,15.8182,15.5398,15.7685,407983.0
2020-09-03 13:00:00,15.86,15.9,15.72,15.88,312828.0,15.7685,15.8083,15.6293,15.7884,312828.0
2020-09-03 13:30:00,15.87,15.91,15.73,15.87,242776.0,15.7784,15.8182,15.6393,15.7784,242776.0
2020-09-03 14:00:00,15.87,15.92,15.69,15.75,527949.0,15.7784,15.8282,15.5995,15.6591,527949.0
2020-09-03 14:30:00,15.74,15.98,15.74,15.74,343006.0,15.6492,15.8878,15.6492,15.6492,343006.0
2020-09-03 15:00:00,15.73,15.77,15.65,15.69,298257.0,15.6393,15.679,15.5597,15.5995,298257.0
2020-09-03 15:30:00,15.68,15.9,15.63,15.85,783314.0,15.5895,15.8083,15.5398,15.7586,783314.0
2020-09-04 09:30:00,15.95,16.33,15.68,15.7,746211.0,15.858,16.2358,15.5895,15.6094,746211.0
2020-09-04 10:00:00,15.7,16.2,15.66,15.66,424359.0,15.6094,16.1065,15.5697,15.5697,424359.0
2020-09-04 10:30:00,15.67,15.79,15.0,15.44,639239.0,15.5796,15.6989,14.9135,15.3509,639239.0
2020-09-04 11:00:00,15.43,15.63,15.33,15.53,237501.0,15.341,15.5398,15.2416,15.4404,237501.0
2020-09-04 11:30:00,15.53,15.76,15.42,15.47,563634.0,15.4404,15.6691,15.331,15.3808,563634.0
2020-09-04 12:00:00,15.46,15.51,15.28,15.47,351380.0,15.3708,15.4205,15.1919,15.3808,351380.0
2020-09-04 12:30:00,15.46,15.51,15.37,15.5,257221.0,15.3708,15.4205,15.2813,15.4106,257221.0
2020-09-04 13:00:00,15.5,15.56,15.44,15.49,176232.0,15.4106,15.4702,15.3509,15.4006,176232.0
2020-09-04 13:30:00,15.48,15.68,15.41,15.65,334633.0,15.3907,15.5895,15.3211,15.5597,334633.0
2020-09-04 14:00:00,15.64,15.65,15.53,15.64,187381.0,15.5498,15.5597,15.4404,15.5498,187381.0
2020-09-04 14:30:00,15.64,15.92,15.63,15.83,524157.0,15.5498,15.8282,15.5398,15.7387,524157.0
2020-09-04 15:00:00,15.82,15.91,15.77,15.87,440953.0,15.7287,15.8182,15.679,15.7784,440953.0
2020-09-04 15:30:00,15.86,15.91,15.8,15.84,1187696.0,15.7685,15.8182,15.7089,15.7486,1187696.0
2020-09-08 09:30:00,15.39,15.68,14.9,14.9,961077.0,15.3012,15.5895,14.814,14.814,961077.0
2020-09-08 10:00:00,14.92,15.03,14.52,14.93,982001.0,14.8339,14.9433,14.4362,14.8439,982001.0
2020-09-08 10:30:00,14.92,14.99,14.73,14.96,350823.0,14.8339,14.9035,14.645,14.8737,350823.0
2020-09-08 11:00:00,14.95,15.0,14.81,14.83,493437.0,14.8638,14.9135,14.7246,14.7444,493437.0
2020-09-08 11:30:00,14.82,14.84,14.58,14.66,444577.0,14.7345,14.7544,14.4959,14.5754,444577.0
2020-09-08 12:00:00,14.66,14.85,14.59,14.78,340327.0,14.5754,14.7643,14.5058,14.6947,340327.0
2020-09-08 12:30:00,14.78,14.91,14.75,14.88,297787.0,14.6947,14.824,14.6649,14.7942,297787.0
2020-09-08 13:00:00,14.88,14.89,14.73,14.78,205823.0,14.7942,14.8041,14.645,14.6947,205823.0
2020-09-08 13:30:00,14.78,14.81,14.61,14.66,257101.0,14.6947,14.7246,14.5257,14.5754,257101.0
2020-09-08 14:00:00,14.67,14.68,14.28,14.31,785795.0,14.5854,14.5953,14.1976,14.2274,785795.0
2020-09-08 14:30:00,14.31,14.4,14.15,14.28,561938.0,14.2274,14.3169,14.0684,14.1976,561938.0
2020-09-08 15:00:00,14.28,14.37,14.21,14.34,364156.0,14.1976,14.2871,14.128,14.2573,364156.0
2020-09-08 15:30:00,14.33,14.44,14.3,14.31,1032290.0,14.2473,14.3567,14.2175,14.2274,1032290.0
2020-09-09 09:30:00,14.31,14.35,13.72,13.85,1014144.0,14.2274,14.2672,13.6409,13.7701,1014144.0
2020-09-09 10:00:00,13.85,13.85,13.51,13.66,812127.0,13.7701,13.7701,13.4321,13.5812,812127.0
2020-09-09 10:30:00,13.65,13.73,13.53,13.6,537541.0,13.5713,13.6508,13.4519,13.5215,537541.0
2020-09-09 11:00:00,13.6,13.73,13.5,13.54,438964.0,13.5215,13.6508,13.4221,13.4619,438964.0
2020-09-09 11:30:00,13.54,13.54,13.3,13.31,449601.0,13.4619,13.4619,13.2233,13.2332,449601.0
2020-09-09 12:00:00,13.32,13.64,13.31,13.6,319383.0,13.2432,13.5613,13.2332,13.5215,319383.0
2020-09-09 12:30:00,13.6,13.67,13.52,13.59,272776.0,13.5215,13.5911,13.442,13.5116,272776.0
2020-09-09 13:00:00,13.59,13.61,13.44,13.51,204838.0,13.5116,13.5315,13.3625,13.4321,204838.0
2020-09-09 13:30:00,13.51,13.65,13.5,13.65,228018.0,13.4321,13.5713,13.4221,13.5713,228018.0
2020-09-09 14:00:00,13.65,13.68,13.54,13.61,382144.0,13.5713,13.6011,13.4619,13.5315,382144.0
2020-09-09 14:30:00,13.62,13.65,13.57,13.65,265650.0,13.5414,13.5713,13.4917,13.5713,265650.0
2020-09-09 15:00:00,13.64,13.66,13.55,13.66,429479.0,13.5613,13.5812,13.4718,13.5812,429479.0
2020-09-09 15:30:00,13.66,13.79,13.65,13.74,1064586.0,13.5812,13.7104,13.5713,13.6607,1064586.0
2020-09-10 09:30:00,13.64,14.09,13.64,13.85,1244891.0,13.5613,14.0087,13.5613,13.7701,1244891.0
2020-09-10 10:00:00,13.86,13.88,13.47,13.48,1259488.0,13.78,13.7999,13.3923,13.4022,1259488.0
2020-09-10 10:30:00,13.48,13.52,13.15,13.18,812192.0,13.4022,13.442,13.0741,13.104,812192.0
2020-09-10 11:00:00,13.18,13.4,13.15,13.32,591624.0,13.104,13.3227,13.0741,13.2432,591624.0
2020-09-10 11:30:00,13.31,13.35,13.24,13.25,321632.0,13.2332,13.273,13.1636,13.1736,321632.0
2020-09-10 12:00:00,13.25,13.33,13.14,13.18,435923.0,13.1736,13.2531,13.0642,13.104,435923.0
2020-09-10 12:30:00,13.18,13.24,13.12,13.21,344800.0,13.104,13.1636,13.0443,13.1338,344800.0
2020-09-10 13:00:00,13.21,13.27,13.18,13.22,238647.0,13.1338,13.1934,13.104,13.1437,238647.0
2020-09-10 13:30:00,13.22,13.26,13.11,13.12,196129.0,13.1437,13.1835,13.0344,13.0443,196129.0
2020-09-10 14:00:00,13.12,13.15,12.93,12.95,589699.0,13.0443,13.0741,12.8554,12.8753,589699.0
2020-09-10 14:30:00,12.95,13.05,12.89,13.04,521813.0,12.8753,12.9747,12.8156,12.9648,521813.0
2020-09-10 15:00:00,13.03,13.05,12.78,12.85,554328.0,12.9548,12.9747,12.7063,12.7759,554328.0
2020-09-10 15:30:00,12.85,12.91,12.73,12.74,1220864.0,12.7759,12.8355,12.6566,12.6665,1220864.0
2020-09-11 09:30:00,12.76,12.76,12.43,12.49,830361.0,12.6864,12.6864,12.3583,12.4179,830361.0
2020-09-11 10:00:00,12.48,12.69,12.4,12.58,404690.0,12.408,12.6168,12.3285,12.5074,404690.0
2020-09-11 10:30:00,12.58,12.61,12.43,12.5,248869.0,12.5074,12.5373,12.3583,12.4279,248869.0
2020-09-11 11:00:00,12.5,12.63,12.46,12.47,298177.0,12.4279,12.5571,12.3881,12.3981,298177.0
2020-09-11 11:30:00,12.47,12.5,12.31,12.32,442101.0,12.3981,12.4279,12.239,12.2489,442101.0
2020-09-11 12:00:00,12.32,12.38,12.07,12.1,692849.0,12.2489,12.3086,12.0004,12.0302,692849.0
2020-09-11 12:30:00,12.1,12.17,12.02,12.04,500387.0,12.0302,12.0998,11.9507,11.9705,500387.0
2020-09-11 13:00:00,12.04,12.11,11.93,12.0,691773.0,11.9705,12.0401,11.8612,11.9308,691773.0
2020-09-11 13:30:00,12.0,12.05,11.89,11.96,350357.0,11.9308,11.9805,11.8214,11.891,350357.0
2020-09-11 14:00:00,11.96,12.0,11.84,11.94,508251.0,11.891,11.9308,11.7717,11.8711,508251.0
2020-09-11 14:30:00,11.94,12.01,11.9,11.99,310519.0,11.8711,11.9407,11.8314,11.9208,310519.0
2020-09-11 15:00:00,11.99,12.03,11.9,12.01,284746.0,11.9208,11.9606,11.8314,11.9407,284746.0
2020-09-11 15:30:00,12.01,12.07,11.96,12.05,1144822.0,11.9407,12.0004,11.891,11.9805,1144822.0
2020-09-14 09:30:00,12.1,12.17,11.7,12.13,1114066.0,12.0302,12.0998,11.6325,12.06,1114066.0
2020-09-14 10:00:00,12.13,12.23,11.98,12.04,629165.0,12.06,12.1594,11.9109,11.9705,629165.0
2020-09-14 10:30:00,12.05,12.34,12.05,12.33,464165.0,11.9805,12.2688,11.9805,12.2589,464165.0
2020-09-14 11:00:00,12.33,12.34,12.2,12.25,200577.0,12.2589,12.2688,12.1296,12.1793,200577.0
2020-09-14 11:30:00,12.25,12.27,12.11,12.11,219131.0,12.1793,12.1992,12.0401,12.0401,219131.0
2020-09-14 12:00:00,12.12,12.21,12.09,12.19,228630.0,12.0501,12.1396,12.0203,12.1197,228630.0
2020-09-14 12:30:00,12.19,12.19,12.12,12.13,233020.0,12.1197,12.1197,12.0501,12.06,233020.0
2020-09-14 13:00:00,12.13,12.15,11.99,12.04,333866.0,12.06,12.0799,11.9208,11.9705,333866.0
2020-09-14 13:30:00,12.06,12.13,11.98,12.11,160855.0,11.9904,12.06,11.9109,12.0401,160855.0
2020-09-14 14:00:00,12.1,12.19,12.08,12.15,182265.0,12.0302,12.1197,12.0103,12.0799,182265.0
2020-09-14 14:30:00,12.15,12.2,12.08,12.18,243586.0,12.0799,12.1296,12.0103,12.1097,243586.0
2020-09-14 15:00:00,12.17,12.24,12.16,12.19,339243.0,12.0998,12.1694,12.0899,12.1197,339243.0
2020-09-14 15:30:00,12.2,12.23,12.09,12.1,851036.0,12.1296,12.1594,12.0203,12.0302,851036.0
2020-09-15 09:30:00,12.18,12.4,12.05,12.08,780197.0,12.1097,12.3285,11.9805,12.0103,780197.0
2020-09-15 10:00:00,12.08,12.28,11.93,12.28,478155.0,12.0103,12.2092,11.8612,12.2092,478155.0
2020-09-15 10:30:00,12.28,12.77,12.25,12.77,864973.0,12.2092,12.6963,12.1793,12.6963,864973.0
2020-09-15 11:00:00,12.76,13.2,12.65,13.13,1600419.0,12.6864,13.1239,12.577,13.0543,1600419.0
2020-09-15 11:30:00,13.13,13.25,12.88,12.91,1013676.0,13.0543,13.1736,12.8057,12.8355,1013676.0
2020-09-15 12:00:00,12.92,13.09,12.88,12.99,357814.0,12.8455,13.0145,12.8057,12.9151,357814.0
2020-09-15 12:30:00,12.99,13.02,12.74,12.84,406357.0,12.9151,12.9449,12.6665,12.7659,406357.0
2020-09-15 13:00:00,12.85,12.87,12.7,12.74,262379.0,12.7759,12.7958,12.6267,12.6665,262379.0
2020-09-15 13:30:00,12.75,12.76,12.53,12.54,302340.0,12.6764,12.6864,12.4577,12.4677,302340.0
2020-09-15 14:00:00,12.54,12.58,12.48,12.5,281197.0,12.4677,12.5074,12.408,12.4279,281197.0
2020-09-15 14:30:00,12.5,12.54,12.44,12.46,251853.0,12.4279,12.4677,12.3682,12.3881,251853.0
2020-09-15 15:00:00,12.46,12.49,12.39,12.42,226326.0,12.3881,12.4179,12.3185,12.3484,226326.0
2020-09-15 15:30:00,12.42,12.44,12.34,12.39,686498.0,12.3484,12.3682,12.2688,12.3185,686498.0
2020-09-16 09:30:00,12.4,12.44,12.01,12.27,730629.0,12.3285,12.3682,11.9407,12.1992,730629.0
2020-09-16 10:00:00,12.26,12.44,12.17,12.41,256286.0,12.1893,12.3682,12.0998,12.3384,256286.0
2020-09-16 10:30:00,12.41,12.46,12.3,12.37,232749.0,12.3384,12.3881,12.229,12.2986,232749.0
2020-09-16 11:00:00,12.37,12.79,12.36,12.74,458130.0,12.2986,12.7162,12.2887,12.6665,458130.0
2020-09-16 11:30:00,12.74,12.75,12.57,12.59,373545.0,12.6665,12.6764,12.4975,12.5174,373545.0
2020-09-16 12:00:00,12.6,12.67,12.56,12.65,199686.0,12.5273,12.5969,12.4875,12.577,199686.0
2020-09-16 12:30:00,12.65,12.73,12.62,12.66,211823.0,12.577,12.6566,12.5472,12.587,211823.0
2020-09-16 13:00:00,12.66,12.71,12.64,12.66,190537.0,12.587,12.6367,12.5671,12.587,190537.0
2020-09-16 13:30:00,12.66,12.68,12.55,12.57,189914.0,12.587,12.6069,12.4776,12.4975,189914.0
2020-09-16 14:00:00,12.57,12.72,12.55,12.63,192735.0,12.4975,12.6466,12.4776,12.5571,192735.0
2020-09-16 14:30:00,12.63,12.8,12.6,12.62,245541.0,12.5571,12.7262,12.5273,12.5472,245541.0
2020-09-16 15:00:00,12.62,12.63,12.42,12.51,294537.0,12.5472,12.5571,12.3484,12.4378,294537.0
2020-09-16 15:30:00,12.51,12.56,12.43,12.5,637181.0,12.4378,12.4875,12.3583,12.4279,637181.0
2020-09-17 09:30:00,12.17,12.38,11.87,12.07,1291015.0,12.0998,12.3086,11.8015,12.0004,1291015.0
2020-09-17 10:00:00,12.08,12.34,12.08,12.21,582085.0,12.0103,12.2688,12.0103,12.1396,582085.0
2020-09-17 10:30:00,12.2,12.2,12.06,12.07,299312.0,12.1296,12.1296,11.9904,12.0004,299312.0
2020-09-17 11:00:00,12.06,12.15,11.99,12.07,385695.0,11.9904,12.0799,11.9208,12.0004,385695.0
2020-09-17 11:30:00,12.07,12.12,11.94,11.96,427365.0,12.0004,12.0501,11.8711,11.891,427365.0
2020-09-17 12:00:00,11.95,11.97,11.81,11.87,472953.0,11.8811,11.9009,11.7419,11.8015,472953.0
2020-09-17 12:30:00,11.86,11.91,11.78,11.89,387004.0,11.7916,11.8413,11.712,11.8214,387004.0
2020-09-17 13:00:00,11.88,11.93,11.84,11.93,222964.0,11.8115,11.8612,11.7717,11.8612,222964.0
2020-09-17 13:30:00,11.92,12.03,11.9,12.02,182863.0,11.8512,11.9606,11.8314,11.9507,182863.0
2020-09-17 14:00:00,12.02,12.1,12.0,12.01,389623.0,11.9507,12.0302,11.9308,11.9407,389623.0
2020-09-17 14:30:00,12.01,12.06,11.99,12.0,271827.0,11.9407,11.9904,11.9208,11.9308,271827.0
2020-09-17 15:00:00,12.0,12.01,11.86,11.88,430658.0,11.9308,11.9407,11.7916,11.8115,430658.0
2020-09-17 15:30:00,11.88,12.0,11.87,11.98,583970.0,11.8115,11.9308,11.8015,11.9109,583970.0
2020-09-18 09:30:00,11.95,12.05,11.72,11.79,857412.0,11.8811,11.9805,11.6524,11.722,857412.0
2020-09-18 10:00:00,11.81,11.85,11.73,11.79,262392.0,11.7419,11.7816,11.6623,11.722,262392.0
2020-09-18 10:30:00,11.78,11.82,11.71,11.82,253151.0,11.712,11.7518,11.6424,11.7518,253151.0
2020-09-18 11:00:00,11.83,11.9,11.73,11.74,329417.0,11.7618,11.8314,11.6623,11.6723,329417.0
2020-09-18 11:30:00,11.74,11.76,11.68,11.75,322721.0,11.6723,11.6922,11.6126,11.6822,322721.0
2020-09-18 12:00:00,11.74,11.79,11.63,11.69,220083.0,11.6723,11.722,11.5629,11.6226,220083.0
2020-09-18 12:30:00,11.69,11.69,11.52,11.54,358245.0,11.6226,11.6226,11.4535,11.4734,358245.0
2020-09-18 13:00:00,11.55,11.6,11.4,11.4,533690.0,11.4834,11.5331,11.3342,11.3342,533690.0
2020-09-18 13:30:00,11.4,11.52,11.25,11.51,730101.0,11.3342,11.4535,11.1851,11.4436,730101.0
2020-09-18 14:00:00,11.51,11.66,11.49,11.63,413223.0,11.4436,11.5927,11.4237,11.5629,413223.0
2020-09-18 14:30:00,11.63,11.74,11.61,11.72,325035.0,11.5629,11.6723,11.543,11.6524,325035.0
2020-09-18 15:00:00,11.71,11.75,11.62,11.63,415539.0,11.6424,11.6822,11.553,11.5629,415539.0
2020-09-18 15:30:00,11.64,11.67,11.55,11.6,930934.0,11.5729,11.6027,11.4834,11.5331,930934.0
2020-09-21 09:30:00,11.12,11.15,10.78,11.02,1449035.0,11.0558,11.0857,10.7178,10.9564,1449035.0
2020-09-21 10:00:00,11.01,11.01,10.67,10.69,1087871.0,10.9465,10.9465,10.6084,10.6283,1087871.0
2020-09-21 10:30:00,10.69,10.88,10.66,10.78,416835.0,10.6283,10.8172,10.5985,10.7178,416835.0
2020-09-21 11:00:00,10.78,10.96,10.77,10.94,613542.0,10.7178,10.8968,10.7079,10.8769,613542.0
2020-09-21 11:30:00,10.95,11.04,10.88,10.99,287546.0,10.8868,10.9763,10.8172,10.9266,287546.0
2020-09-21 12:00:00,10.99,11.18,10.98,11.13,378219.0,10.9266,11.1155,10.9167,11.0658,378219.0
2020-09-21 12:30:00,11.12,11.18,11.09,11.15,292895.0,11.0558,11.1155,11.026,11.0857,292895.0
2020-09-21 13:00:00,11.15,11.18,11.09,11.16,198432.0,11.0857,11.1155,11.026,11.0956,198432.0
2020-09-21 13:30:00,11.17,11.2,11.07,11.08,438522.0,11.1056,11.1354,11.0061,11.0161,438522.0
2020-09-21 14:00:00,11.08,11.08,10.96,11.03,248015.0,11.0161,11.0161,10.8968,10.9664,248015.0
2020-09-21 14:30:00,11.02,11.07,10.98,11.04,296338.0,10.9564,11.0061,10.9167,10.9763,296338.0
2020-09-21 15:00:00,11.04,11.15,11.02,11.05,553519.0,10.9763,11.0857,10.9564,10.9863,553519.0
2020-09-21 15:30:00,11.05,11.22,11.03,11.16,837735.0,10.9863,11.1553,10.9664,11.0956,837735.0
2020-09-22 09:30:00,11.17,11.64,11.11,11.3,1123628.0,11.1056,11.5729,11.0459,11.2348,1123628.0
2020-09-22 10:00:00,11.3,11.5,11.14,11.4,838836.0,11.2348,11.4337,11.0757,11.3342,838836.0
2020-09-22 10:30:00,11.4,11.4,11.15,11.16,652606.0,11.3342,11.3342,11.0857,11.0956,652606.0
2020-09-22 11:00:00,11.16,11.32,11.14,11.26,370123.0,11.0956,11.2547,11.0757,11.195,370123.0
2020-09-22 11:30:00,11.27,11.3,11.2,11.21,188591.0,11.205,11.2348,11.1354,11.1453,188591.0
2020-09-22 12:00:00,11.22,11.24,11.13,11.18,220732.0,11.1553,11.1752,11.0658,11.1155,220732.0
2020-09-22 12:30:00,11.18,11.19,11.11,11.14,191260.0,11.1155,11.1254,11.0459,11.0757,191260.0
2020-09-22 13:00:00,11.14,11.17,11.06,11.1,249997.0,11.0757,11.1056,10.9962,11.036,249997.0
2020-09-22 13:30:00,11.1,11.18,11.07,11.14,207860.0,11.036,11.1155,11.0061,11.0757,207860.0
2020-09-22 14:00:00,11.14,11.21,11.12,11.18,221469.0,11.0757,11.1453,11.0558,11.1155,221469.0
2020-09-22 14:30:00,11.19,11.22,11.15,11.15,191879.0,11.1254,11.1553,11.0857,11.0857,191879.0
2020-09-22 15:00:00,11.16,11.17,11.12,11.12,227554.0,11.0956,11.1056,11.0558,11.0558,227554.0
2020-09-22 15:30:00,11.13,11.19,11.1,11.17,651902.0,11.0658,11.1254,11.036,11.1056,651902.0
2020-09-23 09:30:00,11.25,11.49,11.11,11.14,880407.0,11.1851,11.4237,11.0459,11.0757,880407.0
2020-09-23 10:00:00,11.14,11.25,10.94,11.03,619981.0,11.0757,11.1851,10.8769,10.9664,619981.0
2020-09-23 10:30:00,11.03,11.07,10.82,10.93,609254.0,10.9664,11.0061,10.7576,10.8669,609254.0
2020-09-23 11:00:00,10.92,10.92,10.68,10.69,547771.0,10.857,10.857,10.6184,10.6283,547771.0
2020-09-23 11:30:00,10.69,10.79,10.61,10.62,462549.0,10.6283,10.7278,10.5488,10.5587,462549.0
2020-09-23 12:00:00,10.62,10.69,10.57,10.69,628158.0,10.5587,10.6283,10.509,10.6283,628158.0
2020-09-23 12:30:00,10.69,10.76,10.63,10.69,273141.0,10.6283,10.6979,10.5687,10.6283,273141.0
2020-09-23 13:00:00,10.69,10.8,10.68,10.77,321833.0,10.6283,10.7377,10.6184,10.7079,321833.0
2020-09-23 13:30:00,10.76,10.8,10.69,10.75,324434.0,10.6979,10.7377,10.6283,10.688,324434.0
2020-09-23 14:00:00,10.75,10.95,10.67,10.69,745640.0,10.688,10.8868,10.6084,10.6283,745640.0
2020-09-23 14:30:00,10.69,10.7,10.53,10.59,582445.0,10.6283,10.6383,10.4693,10.5289,582445.0
2020-09-23 15:00:00,10.59,10.63,10.5,10.57,520380.0,10.5289,10.5687,10.4394,10.509,520380.0
2020-09-23 15:30:00,10.57,10.58,10.47,10.49,1040068.0,10.509,10.519,10.4096,10.4295,1040068.0
2020-09-24 09:30:00,10.25,10.25,9.29,9.74,2384584.0,10.1909,10.1909,9.2364,9.6838,2384584.0
2020-09-24 10:00:00,9.74,10.13,9.73,9.9,1297652.0,9.6838,10.0716,9.6739,9.8429,1297652.0
2020-09-24 10:30:00,9.9,9.98,9.74,9.83,578157.0,9.8429,9.9224,9.6838,9.7733,578157.0
2020-09-24 11:00:00,9.83,9.91,9.72,9.9,468188.0,9.7733,9.8528,9.6639,9.8429,468188.0
2020-09-24 11:30:00,9.9,9.94,9.79,9.9,349053.0,9.8429,9.8827,9.7335,9.8429,349053.0
2020-09-24 12:00:00,9.9,10.18,9.88,10.16,774344.0,9.8429,10.1213,9.823,10.1014,774344.0
2020-09-24 12:30:00,10.16,10.16,9.95,10.02,369357.0,10.1014,10.1014,9.8926,9.9622,369357.0
2020-09-24 13:00:00,10.02,10.24,9.97,10.21,617365.0,9.9622,10.1809,9.9125,10.1511,617365.0
2020-09-24 13:30:00,10.2,10.23,10.1,10.13,290915.0,10.1412,10.171,10.0417,10.0716,290915.0
2020-09-24 14:00:00,10.13,10.14,10.04,10.06,401390.0,10.0716,10.0815,9.9821,10.002,401390.0
2020-09-24 14:30:00,10.07,10.15,9.95,9.95,440198.0,10.0119,10.0914,9.8926,9.8926,440198.0
2020-09-24 15:00:00,9.96,10.0,9.89,9.9,430678.0,9.9025,9.9423,9.8329,9.8429,430678.0
2020-09-24 15:30:00,9.89,9.99,9.86,9.94,853053.0,9.8329,9.9324,9.8031,9.8827,853053.0
2020-09-25 09:30:00,10.15,10.36,9.91,10.28,665170.0,10.0914,10.3002,9.8528,10.2207,665170.0
2020-09-25 10:00:00,10.28,10.37,10.27,10.31,673401.0,10.2207,10.3102,10.2108,10.2505,673401.0
2020-09-25 10:30:00,10.32,10.44,10.29,10.34,522807.0,10.2605,10.3798,10.2306,10.2803,522807.0
2020-09-25 11:00:00,10.34,10.35,10.09,10.25,635467.0,10.2803,10.2903,10.0318,10.1909,635467.0
2020-09-25 11:30:00,10.25,10.28,10.14,10.21,288987.0,10.1909,10.2207,10.0815,10.1511,288987.0
2020-09-25 12:00:00,10.21,10.27,10.05,10.1,299987.0,10.1511,10.2108,9.992,10.0417,299987.0
2020-09-25 12:30:00,10.11,10.26,10.11,10.23,254994.0,10.0517,10.2008,10.0517,10.171,254994.0
2020-09-25 13:00:00,10.22,10.29,10.2,10.21,144095.0,10.161,10.2306,10.1412,10.1511,144095.0
2020-09-25 13:30:00,10.22,10.23,10.11,10.15,152652.0,10.161,10.171,10.0517,10.0914,152652.0
2020-09-25 14:00:00,10.15,10.17,10.11,10.17,190529.0,10.0914,10.1113,10.0517,10.1113,190529.0
2020-09-25 14:30:00,10.17,10.36,10.16,10.34,327588.0,10.1113,10.3002,10.1014,10.2803,327588.0
2020-09-25 15:00:00,10.33,10.42,10.28,10.38,402819.0,10.2704,10.3599,10.2207,10.3201,402819.0
2020-09-25 15:30:00,10.38,10.45,10.32,10.43,831433.0,10.3201,10.3897,10.2605,10.3698,831433.0
2020-09-28 09:30:00,10.64,10.64,10.2,10.47,1200186.0,10.5786,10.5786,10.1412,10.4096,1200186.0
2020-09-28 10:00:00,10.47,10.56,10.41,10.45,376124.0,10.4096,10.4991,10.3499,10.3897,376124.0
2020-09-28 10:30:00,10.45,10.56,10.43,10.53,247174.0,10.3897,10.4991,10.3698,10.4693,247174.0
2020-09-28 11:00:00,10.53,10.53,10.33,10.38,314879.0,10.4693,10.4693,10.2704,10.3201,314879.0
2020-09-28 11:30:00,10.38,10.42,10.29,10.31,333889.0,10.3201,10.3599,10.2306,10.2505,333889.0
2020-09-28 12:00:00,10.31,10.36,10.23,10.3,275500.0,10.2505,10.3002,10.171,10.2406,275500.0
2020-09-28 12:30:00,10.31,10.39,10.25,10.35,251812.0,10.2505,10.3301,10.1909,10.2903,251812.0
2020-09-28 13:00:00,10.35,10.36,10.29,10.32,178191.0,10.2903,10.3002,10.2306,10.2605,178191.0
2020-09-28 13:30:00,10.32,10.33,10.24,10.25,160732.0,10.2605,10.2704,10.1809,10.1909,160732.0
2020-09-28 14:00:00,10.25,10.28,10.21,10.24,394297.0,10.1909,10.2207,10.1511,10.1809,394297.0
2020-09-28 14:30:00,10.24,10.4,10.22,10.36,250592.0,10.1809,10.34,10.161,10.3002,250592.0
2020-09-28 15:00:00,10.36,10.38,10.3,10.38,226860.0,10.3002,10.3201,10.2406,10.3201,226860.0
2020-09-28 15:30:00,10.38,10.38,10.3,10.31,602687.0,10.3201,10.3201,10.2406,10.2505,602687.0
2020-09-29 09:30:00,10.21,10.25,9.95,10.12,543986.0,10.1511,10.1909,9.8926,10.0616,543986.0
2020-09-29 10:00:00,10.12,10.13,10.01,10.04,281123.0,10.0616,10.0716,9.9523,9.9821,281123.0
2020-09-29 10:30:00,10.02,10.06,9.95,9.97,321628.0,9.9622,10.002,9.8926,9.9125,321628.0
2020-09-29 11:00:00,9.96,10.05,9.9,9.93,261923.0,9.9025,9.992,9.8429,9.8727,261923.0
2020-09-29 11:30:00,9.93,9.98,9.82,9.87,378795.0,9.8727,9.9224,9.7633,9.8131,378795.0
2020-09-29 12:00:00,9.87,9.98,9.8,9.95,261637.0,9.8131,9.9224,9.7435,9.8926,261637.0
2020-09-29 12:30:00,9.95,10.01,9.82,9.85,345620.0,9.8926,9.9523,9.7633,9.7932,345620.0
2020-09-29 13:00:00,9.85,9.86,9.78,9.82,292411.0,9.7932,9.8031,9.7236,9.7633,292411.0
2020-09-29 13:30:00,9.82,9.86,9.76,9.84,292855.0,9.7633,9.8031,9.7037,9.7832,292855.0
2020-09-29 14:00:00,9.84,9.94,9.82,9.92,291914.0,9.7832,9.8827,9.7633,9.8628,291914.0
2020-09-29 14:30:00,9.92,10.01,9.85,9.86,837700.0,9.8628,9.9523,9.7932,9.8031,837700.0
2020-09-29 15:00:00,9.86,9.92,9.83,9.85,212186.0,9.8031,9.8628,9.7733,9.7932,212186.0
2020-09-29 15:30:00,9.84,9.89,9.81,9.84,615310.0,9.7832,9.8329,9.7534,9.7832,615310.0
2020-09-30 09:30:00,10.4,10.7,10.21,10.34,1868320.0,10.34,10.6383,10.1511,10.2803,1868320.0
2020-09-30 10:00:00,10.34,10.45,10.12,10.17,546935.0,10.2803,10.3897,10.0616,10.1113,546935.0
2020-09-30 10:30:00,10.18,10.26,10.15,10.18,352533.0,10.1213,10.2008,10.0914,10.1213,352533.0
2020-09-30 11:00:00,10.18,10.24,10.07,10.07,302434.0,10.1213,10.1809,10.0119,10.0119,302434.0
2020-09-30 11:30:00,10.07,10.13,10.06,10.11,272721.0,10.0119,10.0716,10.002,10.0517,272721.0
2020-09-30 12:00:00,10.11,10.12,10.06,10.11,233018.0,10.0517,10.0616,10.002,10.0517,233018.0
2020-09-30 12:30:00,10.11,10.12,10.03,10.11,170813.0,10.0517,10.0616,9.9721,10.0517,170813.0
2020-09-30 13:00:00,10.11,10.11,10.02,10.07,112765.0,10.0517,10.0517,9.9622,10.0119,112765.0
2020-09-30 13:30:00,10.07,10.08,10.0,10.03,125747.0,10.0119,10.0218,9.9423,9.9721,125747.0
2020-09-30 14:00:00,10.03,10.15,10.0,10.02,284618.0,9.9721,10.0914,9.9423,9.9622,284618.0
2020-09-30 14:30:00,10.02,10.03,9.86,9.98,395997.0,9.9622,9.9721,9.8031,9.9224,395997.0
2020-09-30 15:00:00,9.99,10.07,9.97,10.03,588319.0,9.9324,10.0119,9.9125,9.9721,588319.0
2020-09-30 15:30:00,10.02,10.04,9.96,10.0,640856.0,9.9622,9.9821,9.9025,9.9423,640856.0
2020-10-01 09:30:00,9.98,9.99,9.72,9.79,829979.0,9.9224,9.9324,9.6639,9.7335,829979.0
2020-10-01 10:00:00,9.78,9.79,9.62,9.77,771734.0,9.7236,9.7335,9.5645,9.7136,771734.0
2020-10-01 10:30:00,9.77,9.87,9.73,9.83,411719.0,9.7136,9.8131,9.6739,9.7733,411719.0
2020-10-01 11:00:00,9.83,9.88,9.74,9.87,314667.0,9.7733,9.823,9.6838,9.8131,314667.0
2020-10-01 11:30:00,9.87,9.88,9.77,9.79,190681.0,9.8131,9.823,9.7136,9.7335,190681.0
2020-10-01 12:00:00,9.79,9.91,9.78,9.89,202165.0,9.7335,9.8528,9.7236,9.8329,202165.0
2020-10-01 12:30:00,9.88,9.98,9.88,9.96,195664.0,9.823,9.9224,9.823,9.9025,195664.0
2020-10-01 13:00:00,9.97,10.17,9.97,10.12,531776.0,9.9125,10.1113,9.9125,10.0616,531776.0
2020-10-01 13:30:00,10.12,10.16,10.04,10.04,249274.0,10.0616,10.1014,9.9821,9.9821,249274.0
2020-10-01 14:00:00,10.05,10.08,9.96,10.07,224611.0,9.992,10.0218,9.9025,10.0119,224611.0
2020-10-01 14:30:00,10.07,10.1,10.04,10.06,123698.0,10.0119,10.0417,9.9821,10.002,123698.0
2020-10-01 15:00:00,10.06,10.09,10.01,10.03,276409.0,10.002,10.0318,9.9523,9.9721,276409.0
2020-10-01 15:30:00,10.04,10.09,9.99,10.06,521407.0,9.9821,10.0318,9.9324,10.002,521407.0
2020-10-02 09:30:00,9.41,9.87,9.4,9.83,827902.0,9.3557,9.8131,9.3458,9.7733,827902.0
2020-10-02 10:00:00,9.83,10.06,9.79,9.98,717659.0,9.7733,10.002,9.7335,9.9224,717659.0
2020-10-02 10:30:00,9.97,9.98,9.78,9.92,424563.0,9.9125,9.9224,9.7236,9.8628,424563.0
2020-10-02 11:00:00,9.92,9.92,9.7,9.88,342896.0,9.8628,9.8628,9.644,9.823,342896.0
2020-10-02 11:30:00,9.87,10.05,9.83,9.88,474720.0,9.8131,9.992,9.7733,9.823,474720.0
2020-10-02 12:00:00,9.88,10.18,9.85,10.04,394153.0,9.823,10.1213,9.7932,9.9821,394153.0
2020-10-02 12:30:00,10.05,10.22,10.03,10.18,363041.0,9.992,10.161,9.9721,10.1213,363041.0
2020-10-02 13:00:00,10.18,10.2,10.1,10.12,184873.0,10.1213,10.1412,10.0417,10.0616,184873.0
2020-10-02 13:30:00,10.12,10.15,10.01,10.04,144895.0,10.0616,10.0914,9.9523,9.9821,144895.0
2020-10-02 14:00:00,10.04,10.11,10.04,10.08,161445.0,9.9821,10.0517,9.9821,10.0218,161445.0
2020-10-02 14:30:00,10.07,10.11,10.03,10.08,139151.0,10.0119,10.0517,9.9721,10.0218,139151.0
2020-10-02 15:00:00,10.09,10.12,10.03,10.11,227571.0,10.0318,10.0616,9.9721,10.0517,227571.0
2020-10-02 15:30:00,10.11,10.16,10.08,10.1,553798.0,10.0517,10.1014,10.0218,10.0417,553798.0
2020-10-05 09:30:00,9.46,9.65,8.71,8.85,3871017.0,9.4054,9.5943,8.6598,8.7989,3871017.0
2020-10-05 10:00:00,8.85,8.99,8.76,8.92,2769137.0,8.7989,8.9381,8.7095,8.8685,2769137.0
2020-10-05 10:30:00,8.9,8.93,8.45,8.53,3253107.0,8.8487,8.8785,8.4013,8.4808,3253107.0
2020-10-05 11:00:00,8.53,8.53,8.3,8.33,3291402.0,8.4808,8.4808,8.2521,8.2819,3291402.0
2020-10-05 11:30:00,8.32,8.38,8.22,8.25,2688597.0,8.272,8.3317,8.1726,8.2024,2688597.0
2020-10-05 12:00:00,8.25,8.31,8.22,8.31,1750833.0,8.2024,8.2621,8.1726,8.2621,1750833.0
2020-10-05 12:30:00,8.31,8.6,8.3,8.43,2423664.0,8.2621,8.5504,8.2521,8.3814,2423664.0
2020-10-05 13:00:00,8.43,8.55,8.39,8.53,1099691.0,8.3814,8.5007,8.3416,8.4808,1099691.0
2020-10-05 13:30:00,8.52,8.54,8.44,8.44,775175.0,8.4708,8.4907,8.3913,8.3913,775175.0
2020-10-05 14:00:00,8.45,8.53,8.4,8.45,837330.0,8.4013,8.4808,8.3515,8.4013,837330.0
2020-10-05 14:30:00,8.45,8.5,8.43,8.45,464225.0,8.4013,8.451,8.3814,8.4013,464225.0
2020-10-05 15:00:00,8.45,8.45,8.36,8.37,1049935.0,8.4013,8.4013,8.3118,8.3217,1049935.0
2020-10-05 15:30:00,8.37,8.37,8.3,8.34,2563442.0,8.3217,8.3217,8.2521,8.2919,2563442.0
2020-10-06 09:30:00,8.5,8.93,8.47,8.53,3305919.0,8.451,8.8785,8.4211,8.4808,3305919.0
2020-10-06 10:00:00,8.52,8.75,8.44,8.67,1518078.0,8.4708,8.6995,8.3913,8.62,1518078.0
2020-10-06 10:30:00,8.67,8.84,8.61,8.84,1499247.0,8.62,8.789,8.5603,8.789,1499247.0
2020-10-06 11:00:00,8.84,8.87,8.69,8.7,1722378.0,8.789,8.8188,8.6399,8.6498,1722378.0
2020-10-06 11:30:00,8.7,8.79,8.63,8.67,954273.0,8.6498,8.7393,8.5802,8.62,954273.0
2020-10-06 12:00:00,8.67,8.77,8.66,8.71,815605.0,8.62,8.7194,8.61,8.6598,815605.0
2020-10-06 12:30:00,8.71,8.77,8.63,8.75,715573.0,8.6598,8.7194,8.5802,8.6995,715573.0
2020-10-06 13:00:00,8.76,8.88,8.75,8.87,683504.0,8.7095,8.8288,8.6995,8.8188,683504.0
2020-10-06 13:30:00,8.88,9.09,8.85,9.05,949149.0,8.8288,9.0376,8.7989,8.9978,949149.0
2020-10-06 14:00:00,9.05,9.14,8.91,8.97,914329.0,8.9978,9.0873,8.8586,8.9183,914329.0
2020-10-06 14:30:00,8.96,8.99,8.63,8.68,1403726.0,8.9083,8.9381,8.5802,8.6299,1403726.0
2020-10-06 15:00:00,8.68,8.71,8.45,8.64,2418721.0,8.6299,8.6598,8.4013,8.5902,2418721.0
2020-10-06 15:30:00,8.65,8.75,8.56,8.6,1757499.0,8.6001,8.6995,8.5106,8.5504,1757499.0
2020-10-07 09:30:00,8.66,8.73,8.26,8.38,3146981.0,8.61,8.6796,8.2123,8.3317,3146981.0
2020-10-07 10:00:00,8.38,8.38,8.11,8.21,2065678.0,8.3317,8.3317,8.0632,8.1626,2065678.0
2020-10-07 10:30:00,8.2,8.3,8.18,8.28,734641.0,8.1527,8.2521,8.1328,8.2322,734641.0
2020-10-07 11:00:00,8.28,8.38,8.22,8.29,702172.0,8.2322,8.3317,8.1726,8.2422,702172.0
2020-10-07 11:30:00,8.29,8.37,8.28,8.31,405312.0,8.2422,8.3217,8.2322,8.2621,405312.0
2020-10-07 12:00:00,8.31,8.37,8.25,8.36,888358.0,8.2621,8.3217,8.2024,8.3118,888358.0
2020-10-07 12:30:00,8.37,8.47,8.35,8.46,778875.0,8.3217,8.4211,8.3018,8.4112,778875.0
2020-10-07 13:00:00,8.45,8.47,8.38,8.43,404808.0,8.4013,8.4211,8.3317,8.3814,404808.0
2020-10-07 13:30:00,8.43,8.55,8.41,8.51,962051.0,8.3814,8.5007,8.3615,8.4609,962051.0
2020-10-07 14:00:00,8.51,8.6,8.49,8.5,423236.0,8.4609,8.5504,8.441,8.451,423236.0
2020-10-07 14:30:00,8.51,8.54,8.35,8.43,1026351.0,8.4609,8.4907,8.3018,8.3814,1026351.0
2020-10-07 15:00:00,8.43,8.5,8.38,8.49,414696.0,8.3814,8.451,8.3317,8.441,414696.0
2020-10-07 15:30:00,8.49,8.51,8.4,8.43,934316.0,8.441,8.4609,8.3515,8.3814,934316.0
2020-10-08 09:30:00,8.5,8.63,8.33,8.36,1415006.0,8.451,8.5802,8.2819,8.3118,1415006.0
2020-10-08 10:00:00,8.37,8.47,8.26,8.46,1617914.0,8.3217,8.4211,8.2123,8.4112,1617914.0
2020-10-08 10:30:00,8.47,8.56,8.45,8.51,669345.0,8.4211,8.5106,8.4013,8.4609,669345.0
2020-10-08 11:00:00,8.51,8.59,8.5,8.51,1069334.0,8.4609,8.5404,8.451,8.4609,1069334.0
2020-10-08 11:30:00,8.51,8.74,8.46,8.69,1524225.0,8.4609,8.6896,8.4112,8.6399,1524225.0
2020-10-08 12:00:00,8.68,8.78,8.64,8.68,642015.0,8.6299,8.7293,8.5902,8.6299,642015.0
2020-10-08 12:30:00,8.68,8.84,8.68,8.83,754641.0,8.6299,8.789,8.6299,8.7791,754641.0
2020-10-08 13:00:00,8.83,8.84,8.68,8.7,478764.0,8.7791,8.789,8.6299,8.6498,478764.0
2020-10-08 13:30:00,8.7,8.76,8.64,8.67,1000926.0,8.6498,8.7095,8.5902,8.62,1000926.0
2020-10-08 14:00:00,8.68,8.73,8.6,8.71,1299079.0,8.6299,8.6796,8.5504,8.6598,1299079.0
2020-10-08 14:30:00,8.71,8.75,8.68,8.75,257143.0,8.6598,8.6995,8.6299,8.6995,257143.0
2020-10-08 15:00:00,8.75,8.81,8.72,8.78,802624.0,8.6995,8.7592,8.6697,8.7293,802624.0
2020-10-08 15:30:00,8.78,8.81,8.74,8.77,1211323.0,8.7293,8.7592,8.6896,8.7194,1211323.0
2020-10-09 09:30:00,8.88,9.02,8.65,8.69,1310116.0,8.8288,8.968,8.6001,8.6399,1310116.0
2020-10-09 10:00:00,8.69,8.7,8.46,8.5,1080822.0,8.6399,8.6498,8.4112,8.451,1080822.0
2020-10-09 10:30:00,8.5,8.56,8.42,8.46,1350549.0,8.451,8.5106,8.3714,8.4112,1350549.0
2020-10-09 11:00:00,8.46,8.51,8.38,8.41,895615.0,8.4112,8.4609,8.3317,8.3615,895615.0
2020-10-09 11:30:00,8.41,8.47,8.36,8.43,981869.0,8.3615,8.4211,8.3118,8.3814,981869.0
2020-10-09 12:00:00,8.44,8.57,8.42,8.52,945443.0,8.3913,8.5206,8.3714,8.4708,945443.0
2020-10-09 12:30:00,8.52,8.59,8.48,8.51,355677.0,8.4708,8.5404,8.4311,8.4609,355677.0
2020-10-09 13:00:00,8.51,8.58,8.44,8.53,807181.0,8.4609,8.5305,8.3913,8.4808,807181.0
2020-10-09 13:30:00,8.52,8.54,8.48,8.52,226410.0,8.4708,8.4907,8.4311,8.4708,226410.0
2020-10-09 14:00:00,8.53,8.53,8.48,8.5,229366.0,8.4808,8.4808,8.4311,8.451,229366.0
2020-10-09 14:30:00,8.5,8.58,8.49,8.53,463675.0,8.451,8.5305,8.441,8.4808,463675.0
2020-10-09 15:00:00,8.54,8.54,8.46,8.47,431526.0,8.4907,8.4907,8.4112,8.4211,431526.0
2020-10-09 15:30:00,8.47,8.48,8.41,8.43,1380739.0,8.4211,8.4311,8.3615,8.3814,1380739.0
2020-10-12 09:30:00,8.41,8.46,8.17,8.42,1498372.0,8.3615,8.4112,8.1229,8.3714,1498372.0
2020-10-12 10:00:00,8.41,8.51,8.36,8.37,574084.0,8.3615,8.4609,8.3118,8.3217,574084.0
2020-10-12 10:30:00,8.37,8.38,8.28,8.33,500319.0,8.3217,8.3317,8.2322,8.2819,500319.0
2020-10-12 11:00:00,8.33,8.41,8.32,8.37,360447.0,8.2819,8.3615,8.272,8.3217,360447.0
2020-10-12 11:30:00,8.38,8.43,8.36,8.36,384255.0,8.3317,8.3814,8.3118,8.3118,384255.0
2020-10-12 12:00:00,8.37,8.43,8.34,8.42,153174.0,8.3217,8.3814,8.2919,8.3714,153174.0
2020-10-12 12:30:00,8.42,8.44,8.4,8.42,198701.0,8.3714,8.3913,8.3515,8.3714,198701.0
2020-10-12 13:00:00,8.42,8.47,8.38,8.43,134975.0,8.3714,8.4211,8.3317,8.3814,134975.0
2020-10-12 13:30:00,8.44,8.48,8.41,8.47,326359.0,8.3913,8.4311,8.3615,8.4211,326359.0
2020-10-12 14:00:00,8.47,8.58,8.46,8.54,533457.0,8.4211,8.5305,8.4112,8.4907,533457.0
2020-10-12 14:30:00,8.55,8.61,8.53,8.59,431406.0,8.5007,8.5603,8.4808,8.5404,431406.0
2020-10-12 15:00:00,8.6,8.65,8.58,8.63,327658.0,8.5504,8.6001,8.5305,8.5802,327658.0
2020-10-12 15:30:00,8.63,8.66,8.55,8.59,919306.0,8.5802,8.61,8.5007,8.5404,919306.0
2020-10-13 09:30:00,8.28,8.4,7.73,7.91,4251788.0,8.2322,8.3515,7.6854,7.8644,4251788.0
2020-10-13 10:00:00,7.91,7.92,7.8,7.85,1557515.0,7.8644,7.8743,7.755,7.8047,1557515.0
2020-10-13 10:30:00,7.85,7.89,7.68,7.69,2082566.0,7.8047,7.8445,7.6357,7.6456,2082566.0
2020-10-13 11:00:00,7.69,7.78,7.64,7.72,1636194.0,7.6456,7.7351,7.5959,7.6755,1636194.0
2020-10-13 11:30:00,7.72,7.89,7.7,7.83,1139436.0,7.6755,7.8445,7.6556,7.7848,1139436.0
2020-10-13 12:00:00,7.83,7.84,7.73,7.8,601429.0,7.7848,7.7948,7.6854,7.755,601429.0
2020-10-13 12:30:00,7.8,7.82,7.76,7.8,602419.0,7.755,7.7749,7.7152,7.755,602419.0
2020-10-13 13:00:00,7.8,7.84,7.78,7.82,412166.0,7.755,7.7948,7.7351,7.7749,412166.0
2020-10-13 13:30:00,7.82,7.82,7.73,7.76,646516.0,7.7749,7.7749,7.6854,7.7152,646516.0
2020-10-13 14:00:00,7.75,7.81,7.74,7.8,558835.0,7.7053,7.7649,7.6953,7.755,558835.0
2020-10-13 14:30:00,7.8,7.83,7.77,7.79,536691.0,7.755,7.7848,7.7252,7.7451,536691.0
2020-10-13 15:00:00,7.79,7.83,7.77,7.82,801609.0,7.7451,7.7848,7.7252,7.7749,801609.0
2020-10-13 15:30:00,7.81,7.92,7.81,7.92,2287987.0,7.7649,7.8743,7.7649,7.8743,2287987.0
2020-10-14 09:30:00,7.56,8.04,7.56,7.91,2345390.0,7.5164,7.9936,7.5164,7.8644,2345390.0
2020-10-14 10:00:00,7.92,7.94,7.86,7.88,550722.0,7.8743,7.8942,7.8147,7.8345,550722.0
2020-10-14 10:30:00,7.88,8.18,7.87,8.18,1426205.0,7.8345,8.1328,7.8246,8.1328,1426205.0
2020-10-14 11:00:00,8.18,8.53,8.17,8.5,2595933.0,8.1328,8.4808,8.1229,8.451,2595933.0
2020-10-14 11:30:00,8.49,8.53,8.31,8.31,1463802.0,8.441,8.4808,8.2621,8.2621,1463802.0
2020-10-14 12:00:00,8.32,8.37,8.22,8.37,1448351.0,8.272,8.3217,8.1726,8.3217,1448351.0
2020-10-14 12:30:00,8.37,8.41,8.22,8.27,1640123.0,8.3217,8.3615,8.1726,8.2223,1640123.0
2020-10-14 13:00:00,8.27,8.3,8.21,8.21,450782.0,8.2223,8.2521,8.1626,8.1626,450782.0
2020-10-14 13:30:00,8.21,8.22,8.11,8.2,883877.0,8.1626,8.1726,8.0632,8.1527,883877.0
2020-10-14 14:00:00,8.19,8.21,8.15,8.19,565695.0,8.1428,8.1626,8.103,8.1428,565695.0
2020-10-14 14:30:00,8.19,8.19,8.11,8.12,279224.0,8.1428,8.1428,8.0632,8.0732,279224.0
2020-10-14 15:00:00,8.11,8.18,8.08,8.08,616745.0,8.0632,8.1328,8.0334,8.0334,616745.0
2020-10-14 15:30:00,8.08,8.12,8.06,8.07,1058329.0,8.0334,8.0732,8.0135,8.0234,1058329.0
2020-10-15 09:30:00,8.06,8.17,7.82,7.93,1155429.0,8.0135,8.1229,7.7749,7.8843,1155429.0
2020-10-15 10:00:00,7.92,7.93,7.85,7.88,476485.0,7.8743,7.8843,7.8047,7.8345,476485.0
2020-10-15 10:30:00,7.87,7.95,7.85,7.86,348397.0,7.8246,7.9041,7.8047,7.8147,348397.0
2020-10-15 11:00:00,7.87,7.98,7.86,7.92,320677.0,7.8246,7.934,7.8147,7.8743,320677.0
2020-10-15 11:30:00,7.93,7.94,7.85,7.87,672107.0,7.8843,7.8942,7.8047,7.8246,672107.0
2020-10-15 12:00:00,7.86,7.9,7.79,7.83,378486.0,7.8147,7.8544,7.7451,7.7848,378486.0
2020-10-15 12:30:00,7.83,7.83,7.73,7.76,677211.0,7.7848,7.7848,7.6854,7.7152,677211.0
2020-10-15 13:00:00,7.77,7.84,7.72,7.81,414187.0,7.7252,7.7948,7.6755,7.7649,414187.0
2020-10-15 13:30:00,7.81,7.82,7.78,7.81,237916.0,7.7649,7.7749,7.7351,7.7649,237916.0
2020-10-15 14:00:00,7.81,7.85,7.78,7.83,319340.0,7.7649,7.8047,7.7351,7.7848,319340.0
2020-10-15 14:30:00,7.83,7.88,7.81,7.88,375128.0,7.7848,7.8345,7.7649,7.8345,375128.0
2020-10-15 15:00:00,7.88,7.92,7.82,7.87,432011.0,7.8345,7.8743,7.7749,7.8246,432011.0
2020-10-15 15:30:00,7.87,7.92,7.86,7.87,889569.0,7.8246,7.8743,7.8147,7.8246,889569.0
2020-10-16 09:30:00,7.93,7.93,7.75,7.79,811623.0,7.8843,7.8843,7.7053,7.7451,811623.0
2020-10-16 10:00:00,7.79,7.89,7.76,7.79,451615.0,7.7451,7.8445,7.7152,7.7451,451615.0
2020-10-16 10:30:00,7.79,7.81,7.74,7.77,323162.0,7.7451,7.7649,7.6953,7.7252,323162.0
2020-10-16 11:00:00,7.77,7.9,7.76,7.9,614366.0,7.7252,7.8544,7.7152,7.8544,614366.0
2020-10-16 11:30:00,7.9,8.01,7.84,7.98,922117.0,7.8544,7.9638,7.7948,7.934,922117.0
2020-10-16 12:00:00,7.97,7.98,7.91,7.93,561764.0,7.924,7.934,7.8644,7.8843,561764.0
2020-10-16 12:30:00,7.94,7.96,7.87,7.88,717535.0,7.8942,7.9141,7.8246,7.8345,717535.0
2020-10-16 13:00:00,7.87,7.9,7.86,7.9,168476.0,7.8246,7.8544,7.8147,7.8544,168476.0
2020-10-16 13:30:00,7.9,7.9,7.83,7.87,251331.0,7.8544,7.8544,7.7848,7.8246,251331.0
2020-10-16 14:00:00,7.87,7.92,7.84,7.9,994701.0,7.8246,7.8743,7.7948,7.8544,994701.0
2020-10-16 14:30:00,7.9,7.95,7.9,7.94,305310.0,7.8544,7.9041,7.8544,7.8942,305310.0
2020-10-16 15:00:00,7.94,7.94,7.9,7.92,196379.0,7.8942,7.8942,7.8544,7.8743,196379.0
2020-10-16 15:30:00,7.92,7.94,7.86,7.87,754871.0,7.8743,7.8942,7.8147,7.8246,754871.0
2020-10-19 09:30:00,8.06,8.9,8.06,8.82,6067003.0,8.0135,8.8487,8.0135,8.7691,6067003.0
2020-10-19 10:00:00,8.83,8.85,8.52,8.62,2073783.0,8.7791,8.7989,8.4708,8.5703,2073783.0
2020-10-19 10:30:00,8.63,8.69,8.56,8.65,887197.0,8.5802,8.6399,8.5106,8.6001,887197.0
2020-10-19 11:00:00,8.65,8.89,8.65,8.84,1654336.0,8.6001,8.8387,8.6001,8.789,1654336.0
2020-10-19 11:30:00,8.84,9.0,8.78,8.92,1491540.0,8.789,8.9481,8.7293,8.8685,1491540.0
2020-10-19 12:00:00,8.91,8.92,8.77,8.82,1183676.0,8.8586,8.8685,8.7194,8.7691,1183676.0
2020-10-19 12:30:00,8.82,8.83,8.68,8.75,651984.0,8.7691,8.7791,8.6299,8.6995,651984.0
2020-10-19 13:00:00,8.75,8.76,8.67,8.67,440337.0,8.6995,8.7095,8.62,8.62,440337.0
2020-10-19 13:30:00,8.66,8.69,8.62,8.68,470729.0,8.61,8.6399,8.5703,8.6299,470729.0
2020-10-19 14:00:00,8.68,8.68,8.57,8.62,420325.0,8.6299,8.6299,8.5206,8.5703,420325.0
2020-10-19 14:30:00,8.62,8.63,8.48,8.49,705836.0,8.5703,8.5802,8.4311,8.441,705836.0
2020-10-19 15:00:00,8.5,8.54,8.46,8.5,529457.0,8.451,8.4907,8.4112,8.451,529457.0
2020-10-19 15:30:00,8.5,8.51,8.34,8.39,1188033.0,8.451,8.4609,8.2919,8.3416,1188033.0
2020-10-20 09:30:00,8.48,8.49,8.13,8.35,1735925.0,8.4311,8.441,8.0831,8.3018,1735925.0
2020-10-20 10:00:00,8.36,8.42,8.21,8.25,931664.0,8.3118,8.3714,8.1626,8.2024,931664.0
2020-10-20 10:30:00,8.25,8.33,8.2,8.29,523811.0,8.2024,8.2819,8.1527,8.2422,523811.0
2020-10-20 11:00:00,8.29,8.4,8.25,8.39,366869.0,8.2422,8.3515,8.2024,8.3416,366869.0
2020-10-20 11:30:00,8.39,8.46,8.34,8.46,350829.0,8.3416,8.4112,8.2919,8.4112,350829.0
2020-10-20 12:00:00,8.46,8.49,8.43,8.47,391331.0,8.4112,8.441,8.3814,8.4211,391331.0
2020-10-20 12:30:00,8.47,8.61,8.47,8.57,813057.0,8.4211,8.5603,8.4211,8.5206,813057.0
2020-10-20 13:00:00,8.57,8.62,8.56,8.59,338339.0,8.5206,8.5703,8.5106,8.5404,338339.0
2020-10-20 13:30:00,8.59,8.68,8.57,8.63,426768.0,8.5404,8.6299,8.5206,8.5802,426768.0
2020-10-20 14:00:00,8.63,8.68,8.62,8.66,321027.0,8.5802,8.6299,8.5703,8.61,321027.0
2020-10-20 14:30:00,8.67,8.69,8.57,8.58,470700.0,8.62,8.6399,8.5206,8.5305,470700.0
2020-10-20 15:00:00,8.59,8.65,8.5,8.63,523568.0,8.5404,8.6001,8.451,8.5802,523568.0
2020-10-20 15:30:00,8.63,8.69,8.61,8.64,911769.0,8.5802,8.6399,8.5603,8.5902,911769.0
2020-10-21 09:30:00,8.53,8.73,8.36,8.55,717899.0,8.4808,8.6796,8.3118,8.5007,717899.0
2020-10-21 10:00:00,8.54,8.61,8.46,8.51,311450.0,8.4907,8.5603,8.4112,8.4609,311450.0
2020-10-21 10:30:00,8.51,8.62,8.5,8.53,276837.0,8.4609,8.5703,8.451,8.4808,276837.0
2020-10-21 11:00:00,8.54,8.58,8.43,8.57,933227.0,8.4907,8.5305,8.3814,8.5206,933227.0
2020-10-21 11:30:00,8.56,8.64,8.55,8.57,308247.0,8.5106,8.5902,8.5007,8.5206,308247.0
2020-10-21 12:00:00,8.56,8.67,8.55,8.62,229323.0,8.5106,8.62,8.5007,8.5703,229323.0
2020-10-21 12:30:00,8.63,8.65,8.6,8.61,166237.0,8.5802,8.6001,8.5504,8.5603,166237.0
2020-10-21 13:00:00,8.61,8.75,8.58,8.72,331512.0,8.5603,8.6995,8.5305,8.6697,331512.0
2020-10-21 13:30:00,8.72,8.78,8.67,8.68,250331.0,8.6697,8.7293,8.62,8.6299,250331.0
2020-10-21 14:00:00,8.68,8.7,8.54,8.57,323775.0,8.6299,8.6498,8.4907,8.5206,323775.0
2020-10-21 14:30:00,8.57,8.6,8.53,8.55,303068.0,8.5206,8.5504,8.4808,8.5007,303068.0
2020-10-21 15:00:00,8.55,8.6,8.52,8.6,373653.0,8.5007,8.5504,8.4708,8.5504,373653.0
2020-10-21 15:30:00,8.59,8.62,8.57,8.61,960857.0,8.5404,8.5703,8.5206,8.5603,960857.0
2020-10-22 09:30:00,8.66,8.89,8.55,8.71,688798.0,8.61,8.8387,8.5007,8.6598,688798.0
2020-10-22 10:00:00,8.71,8.72,8.56,8.59,404139.0,8.6598,8.6697,8.5106,8.5404,404139.0
2020-10-22 10:30:00,8.59,8.67,8.54,8.63,323195.0,8.5404,8.62,8.4907,8.5802,323195.0
2020-10-22 11:00:00,8.64,8.82,8.62,8.8,330952.0,8.5902,8.7691,8.5703,8.7492,330952.0
2020-10-22 11:30:00,8.8,8.81,8.7,8.77,492115.0,8.7492,8.7592,8.6498,8.7194,492115.0
2020-10-22 12:00:00,8.77,8.91,8.76,8.9,473905.0,8.7194,8.8586,8.7095,8.8487,473905.0
2020-10-22 12:30:00,8.9,9.17,8.85,9.16,1417916.0,8.8487,9.1171,8.7989,9.1072,1417916.0
2020-10-22 13:00:00,9.16,9.2,9.09,9.11,1031327.0,9.1072,9.1469,9.0376,9.0574,1031327.0
2020-10-22 13:30:00,9.11,9.17,9.09,9.15,356033.0,9.0574,9.1171,9.0376,9.0972,356033.0
2020-10-22 14:00:00,9.16,9.28,9.11,9.14,655504.0,9.1072,9.2265,9.0574,9.0873,655504.0
2020-10-22 14:30:00,9.14,9.27,9.13,9.21,454924.0,9.0873,9.2165,9.0773,9.1569,454924.0
2020-10-22 15:00:00,9.21,9.27,9.19,9.26,350305.0,9.1569,9.2165,9.137,9.2066,350305.0
2020-10-22 15:30:00,9.26,9.33,9.21,9.31,1529921.0,9.2066,9.2762,9.1569,9.2563,1529921.0
2020-10-23 09:30:00,9.31,9.46,9.06,9.14,785829.0,9.2563,9.4054,9.0077,9.0873,785829.0
2020-10-23 10:00:00,9.14,9.49,9.14,9.48,938930.0,9.0873,9.4353,9.0873,9.4253,938930.0
2020-10-23 10:30:00,9.47,9.67,9.47,9.62,899271.0,9.4154,9.6142,9.4154,9.5645,899271.0
2020-10-23 11:00:00,9.62,9.65,9.36,9.42,660737.0,9.5645,9.5943,9.306,9.3657,660737.0
2020-10-23 11:30:00,9.42,9.42,9.19,9.26,1352645.0,9.3657,9.3657,9.137,9.2066,1352645.0
2020-10-23 12:00:00,9.26,9.28,9.12,9.19,380708.0,9.2066,9.2265,9.0674,9.137,380708.0
2020-10-23 12:30:00,9.19,9.21,9.04,9.11,491769.0,9.137,9.1569,8.9878,9.0574,491769.0
2020-10-23 13:00:00,9.11,9.14,9.03,9.09,611380.0,9.0574,9.0873,8.9779,9.0376,611380.0
2020-10-23 13:30:00,9.09,9.13,8.97,9.0,695834.0,9.0376,9.0773,8.9183,8.9481,695834.0
2020-10-23 14:00:00,9.0,9.14,8.93,9.13,528294.0,8.9481,9.0873,8.8785,9.0773,528294.0
2020-10-23 14:30:00,9.13,9.18,9.11,9.16,356410.0,9.0773,9.127,9.0574,9.1072,356410.0
2020-10-23 15:00:00,9.16,9.22,9.13,9.21,384693.0,9.1072,9.1668,9.0773,9.1569,384693.0
2020-10-23 15:30:00,9.21,9.36,9.21,9.36,795302.0,9.1569,9.306,9.1569,9.306,795302.0
2020-10-26 09:30:00,9.04,9.12,8.85,8.88,922923.0,8.9878,9.0674,8.7989,8.8288,922923.0
2020-10-26 10:00:00,8.88,8.97,8.84,8.9,503849.0,8.8288,8.9183,8.789,8.8487,503849.0
2020-10-26 10:30:00,8.91,8.92,8.66,8.69,979206.0,8.8586,8.8685,8.61,8.6399,979206.0
2020-10-26 11:00:00,8.69,8.78,8.61,8.76,389468.0,8.6399,8.7293,8.5603,8.7095,389468.0
2020-10-26 11:30:00,8.76,8.76,8.59,8.6,843600.0,8.7095,8.7095,8.5404,8.5504,843600.0
2020-10-26 12:00:00,8.6,8.64,8.55,8.57,363517.0,8.5504,8.5902,8.5007,8.5206,363517.0
2020-10-26 12:30:00,8.56,8.58,8.46,8.5,401853.0,8.5106,8.5305,8.4112,8.451,401853.0
2020-10-26 13:00:00,8.5,8.5,8.41,8.42,603252.0,8.451,8.451,8.3615,8.3714,603252.0
2020-10-26 13:30:00,8.43,8.55,8.41,8.5,616665.0,8.3814,8.5007,8.3615,8.451,616665.0
2020-10-26 14:00:00,8.5,8.59,8.49,8.59,256389.0,8.451,8.5404,8.441,8.5404,256389.0
2020-10-26 14:30:00,8.59,8.65,8.58,8.61,249501.0,8.5404,8.6001,8.5305,8.5603,249501.0
2020-10-26 15:00:00,8.61,8.63,8.53,8.61,650582.0,8.5603,8.5802,8.4808,8.5603,650582.0
2020-10-26 15:30:00,8.61,8.7,8.6,8.66,1047290.0,8.5603,8.6498,8.5504,8.61,1047290.0
2020-10-27 09:30:00,8.66,8.69,8.45,8.49,937177.0,8.61,8.6399,8.4013,8.441,937177.0
2020-10-27 10:00:00,8.49,8.5,8.38,8.43,447481.0,8.441,8.451,8.3317,8.3814,447481.0
2020-10-27 10:30:00,8.44,8.5,8.33,8.39,408346.0,8.3913,8.451,8.2819,8.3416,408346.0
2020-10-27 11:00:00,8.39,8.47,8.39,8.47,243691.0,8.3416,8.4211,8.3416,8.4211,243691.0
2020-10-27 11:30:00,8.46,8.53,8.46,8.51,156878.0,8.4112,8.4808,8.4112,8.4609,156878.0
2020-10-27 12:00:00,8.51,8.51,8.38,8.4,223646.0,8.4609,8.4609,8.3317,8.3515,223646.0
2020-10-27 12:30:00,8.4,8.44,8.32,8.36,304805.0,8.3515,8.3913,8.272,8.3118,304805.0
2020-10-27 13:00:00,8.36,8.47,8.34,8.47,171389.0,8.3118,8.4211,8.2919,8.4211,171389.0
2020-10-27 13:30:00,8.46,8.52,8.43,8.51,126806.0,8.4112,8.4708,8.3814,8.4609,126806.0
2020-10-27 14:00:00,8.51,8.54,8.47,8.51,152251.0,8.4609,8.4907,8.4211,8.4609,152251.0
2020-10-27 14:30:00,8.51,8.55,8.49,8.54,146375.0,8.4609,8.5007,8.441,8.4907,146375.0
2020-10-27 15:00:00,8.55,8.61,8.52,8.59,275919.0,8.5007,8.5603,8.4708,8.5404,275919.0
2020-10-27 15:30:00,8.59,8.6,8.45,8.46,845439.0,8.5404,8.5504,8.4013,8.4112,845439.0
2020-10-28 09:30:00,8.06,8.29,7.99,8.17,709354.0,8.0135,8.2422,7.9439,8.1229,709354.0
2020-10-28 10:00:00,8.17,8.17,8.03,8.06,554208.0,8.1229,8.1229,7.9837,8.0135,554208.0
2020-10-28 10:30:00,8.06,8.11,8.03,8.04,496024.0,8.0135,8.0632,7.9837,7.9936,496024.0
2020-10-28 11:00:00,8.04,8.07,7.98,8.01,437908.0,7.9936,8.0234,7.934,7.9638,437908.0
2020-10-28 11:30:00,8.0,8.19,7.98,8.16,322478.0,7.9538,8.1428,7.934,8.1129,322478.0
2020-10-28 12:00:00,8.17,8.34,8.15,8.29,522393.0,8.1229,8.2919,8.103,8.2422,522393.0
2020-10-28 12:30:00,8.3,8.39,8.25,8.3,596298.0,8.2521,8.3416,8.2024,8.2521,596298.0
2020-10-28 13:00:00,8.3,8.3,8.13,8.16,399092.0,8.2521,8.2521,8.0831,8.1129,399092.0
2020-10-28 13:30:00,8.16,8.21,8.11,8.18,249474.0,8.1129,8.1626,8.0632,8.1328,249474.0
2020-10-28 14:00:00,8.18,8.23,8.14,8.2,213192.0,8.1328,8.1825,8.093,8.1527,213192.0
2020-10-28 14:30:00,8.21,8.3,8.21,8.28,188261.0,8.1626,8.2521,8.1626,8.2322,188261.0
2020-10-28 15:00:00,8.28,8.3,8.21,8.27,244089.0,8.2322,8.2521,8.1626,8.2223,244089.0
2020-10-28 15:30:00,8.27,8.33,8.22,8.23,693235.0,8.2223,8.2819,8.1726,8.1825,693235.0
2020-10-29 09:30:00,8.18,8.18,7.96,8.07,841591.0,8.1328,8.1328,7.9141,8.0234,841591.0
2020-10-29 10:00:00,8.06,8.27,8.02,8.23,403824.0,8.0135,8.2223,7.9737,8.1825,403824.0
2020-10-29 10:30:00,8.23,8.41,8.23,8.3,522978.0,8.1825,8.3615,8.1825,8.2521,522978.0
2020-10-29 11:00:00,8.31,8.35,8.24,8.32,216462.0,8.2621,8.3018,8.1925,8.272,216462.0
2020-10-29 11:30:00,8.32,8.35,8.25,8.27,173846.0,8.272,8.3018,8.2024,8.2223,173846.0
2020-10-29 12:00:00,8.27,8.28,8.19,8.25,299308.0,8.2223,8.2322,8.1428,8.2024,299308.0
2020-10-29 12:30:00,8.25,8.27,8.22,8.24,107648.0,8.2024,8.2223,8.1726,8.1925,107648.0
2020-10-29 13:00:00,8.24,8.28,8.16,8.27,220097.0,8.1925,8.2322,8.1129,8.2223,220097.0
2020-10-29 13:30:00,8.27,8.38,8.25,8.38,234309.0,8.2223,8.3317,8.2024,8.3317,234309.0
2020-10-29 14:00:00,8.37,8.41,8.35,8.38,206040.0,8.3217,8.3615,8.3018,8.3317,206040.0
2020-10-29 14:30:00,8.38,8.4,8.29,8.34,226552.0,8.3317,8.3515,8.2422,8.2919,226552.0
2020-10-29 15:00:00,8.34,8.38,8.29,8.36,234334.0,8.2919,8.3317,8.2422,8.3118,234334.0
2020-10-29 15:30:00,8.36,8.44,8.35,8.42,725850.0,8.3118,8.3913,8.3018,8.3714,725850.0
2020-10-30 09:30:00,8.32,8.65,8.29,8.38,861362.0,8.272,8.6001,8.2422,8.3317,861362.0
2020-10-30 10:00:00,8.38,8.41,8.2,8.24,425701.0,8.3317,8.3615,8.1527,8.1925,425701.0
2020-10-30 10:30:00,8.23,8.25,8.06,8.06,623964.0,8.1825,8.2024,8.0135,8.0135,623964.0
2020-10-30 11:00:00,8.06,8.17,8.06,8.1,464095.0,8.0135,8.1229,8.0135,8.0533,464095.0
2020-10-30 11:30:00,8.1,8.11,8.02,8.07,422731.0,8.0533,8.0632,7.9737,8.0234,422731.0
2020-10-30 12:00:00,8.06,8.12,8.06,8.08,303564.0,8.0135,8.0732,8.0135,8.0334,303564.0
2020-10-30 12:30:00,8.09,8.09,8.03,8.04,252827.0,8.0433,8.0433,7.9837,7.9936,252827.0
2020-10-30 13:00:00,8.04,8.08,8.02,8.07,244613.0,7.9936,8.0334,7.9737,8.0234,244613.0
2020-10-30 13:30:00,8.07,8.1,7.92,8.1,884632.0,8.0234,8.0533,7.8743,8.0533,884632.0
2020-10-30 14:00:00,8.09,8.22,8.09,8.13,317892.0,8.0433,8.1726,8.0433,8.0831,317892.0
2020-10-30 14:30:00,8.12,8.19,8.09,8.17,234644.0,8.0732,8.1428,8.0433,8.1229,234644.0
2020-10-30 15:00:00,8.17,8.2,8.13,8.14,280061.0,8.1229,8.1527,8.0831,8.093,280061.0
2020-10-30 15:30:00,8.14,8.2,8.08,8.19,662144.0,8.093,8.1527,8.0334,8.1428,662144.0
2020-11-02 09:30:00,8.3,8.3,8.03,8.08,552369.0,8.2521,8.2521,7.9837,8.0334,552369.0
2020-11-02 10:00:00,8.08,8.3,8.07,8.3,397858.0,8.0334,8.2521,8.0234,8.2521,397858.0
2020-11-02 10:30:00,8.29,8.3,8.19,8.24,643679.0,8.2422,8.2521,8.1428,8.1925,643679.0
2020-11-02 11:00:00,8.23,8.4,8.22,8.37,323746.0,8.1825,8.3515,8.1726,8.3217,323746.0
2020-11-02 11:30:00,8.38,8.47,8.34,8.37,312399.0,8.3317,8.4211,8.2919,8.3217,312399.0
2020-11-02 12:00:00,8.37,8.44,8.34,8.39,216026.0,8.3217,8.3913,8.2919,8.3416,216026.0
2020-11-02 12:30:00,8.4,8.43,8.35,8.37,201261.0,8.3515,8.3814,8.3018,8.3217,201261.0
2020-11-02 13:00:00,8.37,8.38,8.26,8.29,182916.0,8.3217,8.3317,8.2123,8.2422,182916.0
2020-11-02 13:30:00,8.29,8.31,8.24,8.25,167641.0,8.2422,8.2621,8.1925,8.2024,167641.0
2020-11-02 14:00:00,8.25,8.35,8.22,8.35,145892.0,8.2024,8.3018,8.1726,8.3018,145892.0
2020-11-02 14:30:00,8.35,8.36,8.28,8.3,179971.0,8.3018,8.3118,8.2322,8.2521,179971.0
2020-11-02 15:00:00,8.3,8.34,8.26,8.28,250714.0,8.2521,8.2919,8.2123,8.2322,250714.0
2020-11-02 15:30:00,8.28,8.34,8.24,8.33,749610.0,8.2322,8.2919,8.1925,8.2819,749610.0
2020-11-03 09:30:00,8.46,8.99,8.45,8.82,1331352.0,8.4112,8.9381,8.4013,8.7691,1331352.0
2020-11-03 10:00:00,8.81,8.92,8.5,8.51,726707.0,8.7592,8.8685,8.451,8.4609,726707.0
2020-11-03 10:30:00,8.51,8.61,8.45,8.61,513325.0,8.4609,8.5603,8.4013,8.5603,513325.0
2020-11-03 11:00:00,8.61,8.72,8.59,8.62,293512.0,8.5603,8.6697,8.5404,8.5703,293512.0
2020-11-03 11:30:00,8.62,8.77,8.62,8.74,294236.0,8.5703,8.7194,8.5703,8.6896,294236.0
2020-11-03 12:00:00,8.74,8.83,8.71,8.71,292451.0,8.6896,8.7791,8.6598,8.6598,292451.0
2020-11-03 12:30:00,8.71,8.72,8.56,8.61,319365.0,8.6598,8.6697,8.5106,8.5603,319365.0
2020-11-03 13:00:00,8.61,8.68,8.55,8.57,255366.0,8.5603,8.6299,8.5007,8.5206,255366.0
2020-11-03 13:30:00,8.57,8.64,8.56,8.63,405696.0,8.5206,8.5902,8.5106,8.5802,405696.0
2020-11-03 14:00:00,8.63,8.67,8.6,8.64,301689.0,8.5802,8.62,8.5504,8.5902,301689.0
2020-11-03 14:30:00,8.64,8.68,8.62,8.66,546776.0,8.5902,8.6299,8.5703,8.61,546776.0
2020-11-03 15:00:00,8.66,8.66,8.55,8.61,332845.0,8.61,8.61,8.5007,8.5603,332845.0
2020-11-03 15:30:00,8.62,8.71,8.55,8.64,1313673.0,8.5703,8.6598,8.5007,8.5902,1313673.0
2020-11-04 09:30:00,8.5,8.52,8.21,8.45,1118510.0,8.451,8.4708,8.1626,8.4013,1118510.0
2020-11-04 10:00:00,8.45,8.59,8.39,8.41,481232.0,8.4013,8.5404,8.3416,8.3615,481232.0
2020-11-04 10:30:00,8.42,8.52,8.38,8.43,389243.0,8.3714,8.4708,8.3317,8.3814,389243.0
2020-11-04 11:00:00,8.43,8.46,8.39,8.42,276613.0,8.3814,8.4112,8.3416,8.3714,276613.0
2020-11-04 11:30:00,8.43,8.44,8.36,8.43,277654.0,8.3814,8.3913,8.3118,8.3814,277654.0
2020-11-04 12:00:00,8.43,8.51,8.41,8.49,212270.0,8.3814,8.4609,8.3615,8.441,212270.0
2020-11-04 12:30:00,8.49,8.55,8.45,8.52,164300.0,8.441,8.5007,8.4013,8.4708,164300.0
2020-11-04 13:00:00,8.51,8.57,8.48,8.53,182880.0,8.4609,8.5206,8.4311,8.4808,182880.0
2020-11-04 13:30:00,8.53,8.54,8.44,8.53,245362.0,8.4808,8.4907,8.3913,8.4808,245362.0
2020-11-04 14:00:00,8.52,8.53,8.5,8.53,256411.0,8.4708,8.4808,8.451,8.4808,256411.0
2020-11-04 14:30:00,8.52,8.59,8.51,8.59,252931.0,8.4708,8.5404,8.4609,8.5404,252931.0
2020-11-04 15:00:00,8.59,8.6,8.5,8.5,546977.0,8.5404,8.5504,8.451,8.451,546977.0
2020-11-04 15:30:00,8.5,8.59,8.49,8.55,1140134.0,8.451,8.5404,8.441,8.5007,1140134.0
2020-11-05 09:30:00,8.45,8.45,8.03,8.32,1919050.0,8.4013,8.4013,7.9837,8.272,1919050.0
2020-11-05 10:00:00,8.32,8.56,8.3,8.42,1035949.0,8.272,8.5106,8.2521,8.3714,1035949.0
2020-11-05 10:30:00,8.42,9.09,8.4,8.87,1497036.0,8.3714,9.0376,8.3515,8.8188,1497036.0
2020-11-05 11:00:00,8.86,9.01,8.79,8.93,664264.0,8.8089,8.958,8.7393,8.8785,664264.0
2020-11-05 11:30:00,8.93,9.06,8.89,9.01,648263.0,8.8785,9.0077,8.8387,8.958,648263.0
2020-11-05 12:00:00,9.02,9.02,8.78,8.82,546639.0,8.968,8.968,8.7293,8.7691,546639.0
2020-11-05 12:30:00,8.82,8.86,8.73,8.85,351522.0,8.7691,8.8089,8.6796,8.7989,351522.0
2020-11-05 13:00:00,8.85,8.93,8.78,8.93,529511.0,8.7989,8.8785,8.7293,8.8785,529511.0
2020-11-05 13:30:00,8.93,8.99,8.88,8.97,376963.0,8.8785,8.9381,8.8288,8.9183,376963.0
2020-11-05 14:00:00,8.97,9.1,8.96,9.07,568111.0,8.9183,9.0475,8.9083,9.0177,568111.0
2020-11-05 14:30:00,9.07,9.12,9.02,9.1,494605.0,9.0177,9.0674,8.968,9.0475,494605.0
2020-11-05 15:00:00,9.1,9.19,9.02,9.04,608468.0,9.0475,9.137,8.968,8.9878,608468.0
2020-11-05 15:30:00,9.05,9.1,9.01,9.07,1100472.0,8.9978,9.0475,8.958,9.0177,1100472.0
2020-11-06 09:30:00,8.84,8.93,8.65,8.86,923609.0,8.789,8.8785,8.6001,8.8089,923609.0
2020-11-06 10:00:00,8.86,8.98,8.82,8.94,385092.0,8.8089,8.9282,8.7691,8.8884,385092.0
2020-11-06 10:30:00,8.95,9.11,8.94,9.01,737243.0,8.8984,9.0574,8.8884,8.958,737243.0
2020-11-06 11:00:00,9.01,9.02,8.85,8.88,326525.0,8.958,8.968,8.7989,8.8288,326525.0
2020-11-06 11:30:00,8.88,8.88,8.83,8.86,230521.0,8.8288,8.8288,8.7791,8.8089,230521.0
2020-11-06 12:00:00,8.86,8.88,8.65,8.69,425695.0,8.8089,8.8288,8.6001,8.6399,425695.0
2020-11-06 12:30:00,8.69,8.77,8.65,8.77,388641.0,8.6399,8.7194,8.6001,8.7194,388641.0
2020-11-06 13:00:00,8.77,8.89,8.76,8.88,631872.0,8.7194,8.8387,8.7095,8.8288,631872.0
2020-11-06 13:30:00,8.87,9.01,8.87,9.01,288996.0,8.8188,8.958,8.8188,8.958,288996.0
2020-11-06 14:00:00,9.01,9.09,8.9,8.91,579844.0,8.958,9.0376,8.8487,8.8586,579844.0
2020-11-06 14:30:00,8.91,8.91,8.85,8.87,164875.0,8.8586,8.8586,8.7989,8.8188,164875.0
2020-11-06 15:00:00,8.86,8.91,8.85,8.87,199783.0,8.8089,8.8586,8.7989,8.8188,199783.0
2020-11-06 15:30:00,8.86,9.03,8.85,9.0,782302.0,8.8089,8.9779,8.7989,8.9481,782302.0
2020-11-09 09:30:00,12.67,15.35,12.35,12.68,9417074.0,12.5969,15.2614,12.2788,12.6069,9417074.0
2020-11-09 10:00:00,12.68,13.4,12.25,12.57,4319251.0,12.6069,13.3227,12.1793,12.4975,4319251.0
2020-11-09 10:30:00,12.58,14.69,11.69,14.6,6046543.0,12.5074,14.6053,11.6226,14.5158,6046543.0
2020-11-09 11:00:00,14.56,14.63,13.19,13.43,2918654.0,14.476,14.5456,13.1139,13.3525,2918654.0
2020-11-09 11:30:00,13.43,13.82,13.25,13.35,3033388.0,13.3525,13.7403,13.1736,13.273,3033388.0
2020-11-09 12:00:00,13.35,13.7,13.12,13.69,1653403.0,13.273,13.621,13.0443,13.611,1653403.0
2020-11-09 12:30:00,13.68,14.58,13.67,14.32,3501117.0,13.6011,14.4959,13.5911,14.2374,3501117.0
2020-11-09 13:00:00,14.33,14.35,13.83,14.04,2331960.0,14.2473,14.2672,13.7502,13.959,2331960.0
2020-11-09 13:30:00,14.05,14.11,13.78,13.88,1232216.0,13.9689,14.0286,13.7005,13.7999,1232216.0
2020-11-09 14:00:00,13.88,13.98,13.68,13.89,1579739.0,13.7999,13.8994,13.6011,13.8099,1579739.0
2020-11-09 14:30:00,13.89,14.08,13.85,14.0,1227644.0,13.8099,13.9988,13.7701,13.9192,1227644.0
2020-11-09 15:00:00,14.0,14.13,13.73,13.74,1363862.0,13.9192,14.0485,13.6508,13.6607,1363862.0
2020-11-09 15:30:00,13.74,13.79,12.9,13.07,3553426.0,13.6607,13.7104,12.8256,12.9946,3553426.0
2020-11-10 09:30:00,13.6,14.45,13.32,14.18,4186020.0,13.5215,14.3666,13.2432,14.0982,4186020.0
2020-11-10 10:00:00,14.16,14.56,13.74,13.85,2945177.0,14.0783,14.476,13.6607,13.7701,2945177.0
2020-11-10 10:30:00,13.85,13.85,12.74,12.9,2638749.0,13.7701,13.7701,12.6665,12.8256,2638749.0
2020-11-10 11:00:00,12.89,13.18,12.83,13.16,1793449.0,12.8156,13.104,12.756,13.0841,1793449.0
2020-11-10 11:30:00,13.16,13.32,12.8,12.89,1800987.0,13.0841,13.2432,12.7262,12.8156,1800987.0
2020-11-10 12:00:00,12.88,13.01,12.81,12.96,654960.0,12.8057,12.9349,12.7361,12.8852,654960.0
2020-11-10 12:30:00,12.96,13.14,12.88,13.08,608582.0,12.8852,13.0642,12.8057,13.0045,608582.0
2020-11-10 13:00:00,13.08,13.09,12.91,12.95,437709.0,13.0045,13.0145,12.8355,12.8753,437709.0
2020-11-10 13:30:00,12.94,13.0,12.87,12.96,510797.0,12.8654,12.925,12.7958,12.8852,510797.0
2020-11-10 14:00:00,12.96,13.24,12.94,13.21,715710.0,12.8852,13.1636,12.8654,13.1338,715710.0
2020-11-10 14:30:00,13.21,13.44,13.19,13.41,977232.0,13.1338,13.3625,13.1139,13.3326,977232.0
2020-11-10 15:00:00,13.41,13.78,13.38,13.73,1270389.0,13.3326,13.7005,13.3028,13.6508,1270389.0
2020-11-10 15:30:00,13.74,13.81,13.54,13.57,2496124.0,13.6607,13.7303,13.4619,13.4917,2496124.0
2020-11-11 09:30:00,12.85,13.24,12.78,12.87,1963578.0,12.7759,13.1636,12.7063,12.7958,1963578.0
2020-11-11 10:00:00,12.87,13.04,12.87,12.98,497843.0,12.7958,12.9648,12.7958,12.9051,497843.0
2020-11-11 10:30:00,12.99,13.15,12.92,12.96,599842.0,12.9151,13.0741,12.8455,12.8852,599842.0
2020-11-11 11:00:00,12.96,13.06,12.92,12.98,329718.0,12.8852,12.9847,12.8455,12.9051,329718.0
2020-11-11 11:30:00,12.98,13.01,12.87,12.9,712370.0,12.9051,12.9349,12.7958,12.8256,712370.0
2020-11-11 12:00:00,12.9,12.92,12.72,12.91,673104.0,12.8256,12.8455,12.6466,12.8355,673104.0
2020-11-11 12:30:00,12.91,12.97,12.82,12.9,363779.0,12.8355,12.8952,12.746,12.8256,363779.0
2020-11-11 13:00:00,12.9,12.93,12.82,12.86,206878.0,12.8256,12.8554,12.746,12.7858,206878.0
2020-11-11 13:30:00,12.87,13.06,12.85,13.01,421530.0,12.7958,12.9847,12.7759,12.9349,421530.0
2020-11-11 14:00:00,13.02,13.17,13.0,13.07,388724.0,12.9449,13.094,12.925,12.9946,388724.0
2020-11-11 14:30:00,13.07,13.08,12.96,13.06,285712.0,12.9946,13.0045,12.8852,12.9847,285712.0
2020-11-11 15:00:00,13.05,13.15,13.0,13.1,469945.0,12.9747,13.0741,12.925,13.0244,469945.0
2020-11-11 15:30:00,13.11,13.22,13.08,13.18,1710631.0,13.0344,13.1437,13.0045,13.104,1710631.0
2020-11-12 09:30:00,12.74,12.75,11.85,12.26,1750838.0,12.6665,12.6764,11.7816,12.1893,1750838.0
2020-11-12 10:00:00,12.26,12.6,12.23,12.44,798282.0,12.1893,12.5273,12.1594,12.3682,798282.0
2020-11-12 10:30:00,12.44,12.8,12.43,12.75,589845.0,12.3682,12.7262,12.3583,12.6764,589845.0
2020-11-12 11:00:00,12.75,13.09,12.74,13.03,713526.0,12.6764,13.0145,12.6665,12.9548,713526.0
2020-11-12 11:30:00,13.04,13.17,12.99,13.05,621944.0,12.9648,13.094,12.9151,12.9747,621944.0
2020-11-12 12:00:00,13.06,13.06,12.8,12.81,598360.0,12.9847,12.9847,12.7262,12.7361,598360.0
2020-11-12 12:30:00,12.81,12.85,12.66,12.71,253975.0,12.7361,12.7759,12.587,12.6367,253975.0
2020-11-12 13:00:00,12.73,12.86,12.63,12.68,249920.0,12.6566,12.7858,12.5571,12.6069,249920.0
2020-11-12 13:30:00,12.68,12.8,12.6,12.79,420118.0,12.6069,12.7262,12.5273,12.7162,420118.0
2020-11-12 14:00:00,12.79,12.81,12.64,12.68,253139.0,12.7162,12.7361,12.5671,12.6069,253139.0
2020-11-12 14:30:00,12.68,12.71,12.2,12.21,558243.0,12.6069,12.6367,12.1296,12.1396,558243.0
2020-11-12 15:00:00,12.2,12.31,12.08,12.21,799482.0,12.1296,12.239,12.0103,12.1396,799482.0
2020-11-12 15:30:00,12.21,12.35,12.08,12.33,1322489.0,12.1396,12.2788,12.0103,12.2589,1322489.0
2020-11-13 09:30:00,12.34,12.68,12.31,12.67,658144.0,12.2688,12.6069,12.239,12.5969,658144.0
2020-11-13 10:00:00,12.67,12.77,12.52,12.76,493249.0,12.5969,12.6963,12.4478,12.6864,493249.0
2020-11-13 10:30:00,12.77,12.82,12.65,12.72,528062.0,12.6963,12.746,12.577,12.6466,528062.0
2020-11-13 11:00:00,12.72,12.9,12.72,12.87,322466.0,12.6466,12.8256,12.6466,12.7958,322466.0
2020-11-13 11:30:00,12.87,13.02,12.86,13.0,670556.0,12.7958,12.9449,12.7858,12.925,670556.0
2020-11-13 12:00:00,13.0,13.54,12.99,13.36,1337444.0,12.925,13.4619,12.9151,13.2829,1337444.0
2020-11-13 12:30:00,13.36,13.5,13.34,13.49,543035.0,13.2829,13.4221,13.263,13.4122,543035.0
2020-11-13 13:00:00,13.49,13.5,13.28,13.39,451363.0,13.4122,13.4221,13.2034,13.3128,451363.0
2020-11-13 13:30:00,13.4,13.71,13.37,13.69,642044.0,13.3227,13.6309,13.2929,13.611,642044.0
2020-11-13 14:00:00,13.69,13.69,13.48,13.59,557695.0,13.611,13.611,13.4022,13.5116,557695.0
2020-11-13 14:30:00,13.6,13.79,13.59,13.72,661982.0,13.5215,13.7104,13.5116,13.6409,661982.0
2020-11-13 15:00:00,13.72,13.85,13.66,13.75,584719.0,13.6409,13.7701,13.5812,13.6707,584719.0
2020-11-13 15:30:00,13.75,13.77,13.56,13.64,1475524.0,13.6707,13.6906,13.4818,13.5613,1475524.0
2020-11-16 09:30:00,15.35,15.5,14.27,14.41,2846639.0,15.2614,15.4106,14.1877,14.3269,2846639.0
2020-11-16 10:00:00,14.42,14.51,13.98,14.14,2893969.0,14.3368,14.4263,13.8994,14.0584,2893969.0
2020-11-16 10:30:00,14.14,14.24,13.95,13.96,1434284.0,14.0584,14.1579,13.8695,13.8795,1434284.0
2020-11-16 11:00:00,13.96,14.32,13.93,14.29,994997.0,13.8795,14.2374,13.8496,14.2076,994997.0
2020-11-16 11:30:00,14.29,14.33,14.05,14.23,716916.0,14.2076,14.2473,13.9689,14.1479,716916.0
2020-11-16 12:00:00,14.23,14.34,14.17,14.3,495525.0,14.1479,14.2573,14.0883,14.2175,495525.0
2020-11-16 12:30:00,14.3,14.41,14.21,14.21,362391.0,14.2175,14.3269,14.128,14.128,362391.0
2020-11-16 13:00:00,14.21,14.26,14.07,14.08,251032.0,14.128,14.1777,13.9888,13.9988,251032.0
2020-11-16 13:30:00,14.09,14.22,14.01,14.19,441017.0,14.0087,14.138,13.9292,14.1081,441017.0
2020-11-16 14:00:00,14.19,14.33,14.17,14.29,322887.0,14.1081,14.2473,14.0883,14.2076,322887.0
2020-11-16 14:30:00,14.29,14.41,14.28,14.37,405584.0,14.2076,14.3269,14.1976,14.2871,405584.0
2020-11-16 15:00:00,14.38,14.4,14.31,14.34,435769.0,14.297,14.3169,14.2274,14.2573,435769.0
2020-11-16 15:30:00,14.34,14.43,14.21,14.27,1543262.0,14.2573,14.3468,14.128,14.1877,1543262.0
2020-11-17 09:30:00,13.91,14.42,13.8,14.27,1076607.0,13.8298,14.3368,13.7204,14.1877,1076607.0
2020-11-17 10:00:00,14.28,14.36,14.09,14.31,676778.0,14.1976,14.2772,14.0087,14.2274,676778.0
2020-11-17 10:30:00,14.31,14.52,14.23,14.49,374654.0,14.2274,14.4362,14.1479,14.4064,374654.0
2020-11-17 11:00:00,14.5,14.7,14.45,14.61,650611.0,14.4164,14.6152,14.3666,14.5257,650611.0
2020-11-17 11:30:00,14.61,14.72,14.6,14.7,287212.0,14.5257,14.6351,14.5158,14.6152,287212.0
2020-11-17 12:00:00,14.7,14.93,14.66,14.93,722358.0,14.6152,14.8439,14.5754,14.8439,722358.0
2020-11-17 12:30:00,14.93,15.0,14.83,14.84,876256.0,14.8439,14.9135,14.7444,14.7544,876256.0
2020-11-17 13:00:00,14.84,14.97,14.82,14.94,309703.0,14.7544,14.8836,14.7345,14.8538,309703.0
2020-11-17 13:30:00,14.94,14.94,14.73,14.81,379307.0,14.8538,14.8538,14.645,14.7246,379307.0
2020-11-17 14:00:00,14.81,14.99,14.8,14.88,264404.0,14.7246,14.9035,14.7146,14.7942,264404.0
2020-11-17 14:30:00,14.87,14.89,14.78,14.85,225434.0,14.7842,14.8041,14.6947,14.7643,225434.0
2020-11-17 15:00:00,14.86,14.86,14.7,14.82,336119.0,14.7743,14.7743,14.6152,14.7345,336119.0
2020-11-17 15:30:00,14.83,14.9,14.79,14.81,824594.0,14.7444,14.814,14.7047,14.7246,824594.0
2020-11-18 09:30:00,14.99,15.04,14.77,14.89,976653.0,14.9035,14.9532,14.6848,14.8041,976653.0
2020-11-18 10:00:00,14.9,14.98,14.86,14.96,585348.0,14.814,14.8936,14.7743,14.8737,585348.0
2020-11-18 10:30:00,14.96,15.14,14.91,15.14,624620.0,14.8737,15.0527,14.824,15.0527,624620.0
2020-11-18 11:00:00,15.14,15.5,15.14,15.5,983656.0,15.0527,15.4106,15.0527,15.4106,983656.0
2020-11-18 11:30:00,15.49,15.77,15.47,15.53,1177744.0,15.4006,15.679,15.3808,15.4404,1177744.0
2020-11-18 12:00:00,15.53,15.63,15.4,15.43,626763.0,15.4404,15.5398,15.3112,15.341,626763.0
2020-11-18 12:30:00,15.43,15.62,15.41,15.58,257773.0,15.341,15.5299,15.3211,15.4901,257773.0
2020-11-18 13:00:00,15.57,15.62,15.52,15.57,309209.0,15.4802,15.5299,15.4305,15.4802,309209.0
2020-11-18 13:30:00,15.56,15.67,15.2,15.26,607927.0,15.4702,15.5796,15.1123,15.172,607927.0
2020-11-18 14:00:00,15.27,15.3,15.04,15.12,612013.0,15.1819,15.2117,14.9532,15.0328,612013.0
2020-11-18 14:30:00,15.13,15.35,15.08,15.3,278512.0,15.0427,15.2614,14.993,15.2117,278512.0
2020-11-18 15:00:00,15.3,15.3,15.11,15.19,304120.0,15.2117,15.2117,15.0228,15.1024,304120.0
2020-11-18 15:30:00,15.18,15.2,14.9,14.91,929790.0,15.0924,15.1123,14.814,14.824,929790.0
2020-11-19 09:30:00,14.26,14.78,14.13,14.54,1306388.0,14.1777,14.6947,14.0485,14.4561,1306388.0
2020-11-19 10:00:00,14.54,14.58,14.25,14.43,1040574.0,14.4561,14.4959,14.1678,14.3468,1040574.0
2020-11-19 10:30:00,14.43,14.61,14.36,14.37,543150.0,14.3468,14.5257,14.2772,14.2871,543150.0
2020-11-19 11:00:00,14.37,14.47,14.31,14.35,349980.0,14.2871,14.3865,14.2274,14.2672,349980.0
2020-11-19 11:30:00,14.35,14.46,14.28,14.37,714731.0,14.2672,14.3766,14.1976,14.2871,714731.0
2020-11-19 12:00:00,14.37,14.45,14.32,14.38,254049.0,14.2871,14.3666,14.2374,14.297,254049.0
2020-11-19 12:30:00,14.38,14.46,14.3,14.42,299522.0,14.297,14.3766,14.2175,14.3368,299522.0
2020-11-19 13:00:00,14.41,14.45,14.35,14.43,202959.0,14.3269,14.3666,14.2672,14.3468,202959.0
2020-11-19 13:30:00,14.43,14.5,14.36,14.39,276997.0,14.3468,14.4164,14.2772,14.307,276997.0
2020-11-19 14:00:00,14.39,14.44,14.37,14.41,199199.0,14.307,14.3567,14.2871,14.3269,199199.0
2020-11-19 14:30:00,14.42,14.64,14.41,14.51,374271.0,14.3368,14.5555,14.3269,14.4263,374271.0
2020-11-19 15:00:00,14.52,14.54,14.44,14.45,280079.0,14.4362,14.4561,14.3567,14.3666,280079.0
2020-11-19 15:30:00,14.46,14.57,14.45,14.52,665491.0,14.3766,14.4859,14.3666,14.4362,665491.0
2020-11-20 09:30:00,14.46,14.81,14.38,14.61,1054505.0,14.3766,14.7246,14.297,14.5257,1054505.0
2020-11-20 10:00:00,14.62,14.67,14.47,14.53,402871.0,14.5357,14.5854,14.3865,14.4462,402871.0
2020-11-20 10:30:00,14.53,14.55,14.34,14.39,772933.0,14.4462,14.4661,14.2573,14.307,772933.0
2020-11-20 11:00:00,14.38,14.39,14.23,14.31,700902.0,14.297,14.307,14.1479,14.2274,700902.0
2020-11-20 11:30:00,14.31,14.51,14.26,14.49,431823.0,14.2274,14.4263,14.1777,14.4064,431823.0
2020-11-20 12:00:00,14.49,14.53,14.44,14.53,146401.0,14.4064,14.4462,14.3567,14.4462,146401.0
2020-11-20 12:30:00,14.52,14.62,14.47,14.54,293183.0,14.4362,14.5357,14.3865,14.4561,293183.0
2020-11-20 13:00:00,14.55,14.59,14.48,14.56,202420.0,14.4661,14.5058,14.3965,14.476,202420.0
2020-11-20 13:30:00,14.57,14.71,14.55,14.71,194361.0,14.4859,14.6251,14.4661,14.6251,194361.0
2020-11-20 14:00:00,14.71,14.72,14.61,14.68,137168.0,14.6251,14.6351,14.5257,14.5953,137168.0
2020-11-20 14:30:00,14.68,14.76,14.63,14.7,237769.0,14.5953,14.6749,14.5456,14.6152,237769.0
2020-11-20 15:00:00,14.69,14.76,14.6,14.69,311658.0,14.6053,14.6749,14.5158,14.6053,311658.0
2020-11-20 15:30:00,14.69,14.77,14.63,14.7,723851.0,14.6053,14.6848,14.5456,14.6152,723851.0
2020-11-23 09:30:00,15.11,15.33,14.85,15.28,1306528.0,15.0228,15.2416,14.7643,15.1919,1306528.0
2020-11-23 10:00:00,15.28,15.55,15.26,15.42,692695.0,15.1919,15.4603,15.172,15.331,692695.0
2020-11-23 10:30:00,15.42,15.75,15.4,15.69,536870.0,15.331,15.6591,15.3112,15.5995,536870.0
2020-11-23 11:00:00,15.68,15.7,15.47,15.54,589263.0,15.5895,15.6094,15.3808,15.4504,589263.0
2020-11-23 11:30:00,15.53,15.55,15.4,15.51,410010.0,15.4404,15.4603,15.3112,15.4205,410010.0
2020-11-23 12:00:00,15.51,15.64,15.45,15.59,318480.0,15.4205,15.5498,15.3609,15.5001,318480.0
2020-11-23 12:30:00,15.6,15.64,15.5,15.62,844286.0,15.51,15.5498,15.4106,15.5299,844286.0
2020-11-23 13:00:00,15.62,15.68,15.48,15.63,742785.0,15.5299,15.5895,15.3907,15.5398,742785.0
2020-11-23 13:30:00,15.63,15.7,15.59,15.62,302418.0,15.5398,15.6094,15.5001,15.5299,302418.0
2020-11-23 14:00:00,15.62,15.62,15.41,15.54,495895.0,15.5299,15.5299,15.3211,15.4504,495895.0
2020-11-23 14:30:00,15.54,15.61,15.5,15.6,238544.0,15.4504,15.5199,15.4106,15.51,238544.0
2020-11-23 15:00:00,15.6,15.65,15.58,15.61,337703.0,15.51,15.5597,15.4901,15.5199,337703.0
2020-11-23 15:30:00,15.61,15.73,15.56,15.65,1006517.0,15.5199,15.6393,15.4702,15.5597,1006517.0
2020-11-24 09:30:00,16.21,17.16,16.17,17.13,1907404.0,16.1165,17.061,16.0767,17.0312,1907404.0
2020-11-24 10:00:00,17.14,17.18,16.78,16.98,1517362.0,17.0411,17.0809,16.6832,16.882,1517362.0
2020-11-24 10:30:00,16.97,17.38,16.95,17.22,979065.0,16.8721,17.2797,16.8522,17.1207,979065.0
2020-11-24 11:00:00,17.23,17.3,17.04,17.23,570415.0,17.1306,17.2002,16.9417,17.1306,570415.0
2020-11-24 11:30:00,17.23,17.26,16.95,17.03,501720.0,17.1306,17.1604,16.8522,16.9318,501720.0
2020-11-24 12:00:00,17.03,17.28,16.98,17.14,333710.0,16.9318,17.1803,16.882,17.0411,333710.0
2020-11-24 12:30:00,17.14,17.14,16.89,16.97,601615.0,17.0411,17.0411,16.7926,16.8721,601615.0
2020-11-24 13:00:00,16.97,17.03,16.91,16.97,284387.0,16.8721,16.9318,16.8124,16.8721,284387.0
2020-11-24 13:30:00,16.98,16.99,16.74,16.78,349858.0,16.882,16.892,16.6434,16.6832,349858.0
2020-11-24 14:00:00,16.78,16.9,16.72,16.86,269382.0,16.6832,16.8025,16.6235,16.7627,269382.0
2020-11-24 14:30:00,16.85,17.0,16.84,16.91,406541.0,16.7528,16.9019,16.7429,16.8124,406541.0
2020-11-24 15:00:00,16.91,17.0,16.9,16.98,313305.0,16.8124,16.9019,16.8025,16.882,313305.0
2020-11-24 15:30:00,16.98,17.0,16.91,16.95,1018416.0,16.882,16.9019,16.8124,16.8522,1018416.0
2020-11-25 09:30:00,16.49,16.75,16.17,16.27,854032.0,16.3949,16.6534,16.0767,16.1761,854032.0
2020-11-25 10:00:00,16.27,16.31,16.04,16.28,625185.0,16.1761,16.2159,15.9475,16.1861,625185.0
2020-11-25 10:30:00,16.28,16.56,16.21,16.54,618664.0,16.1861,16.4645,16.1165,16.4446,618664.0
2020-11-25 11:00:00,16.54,16.57,16.43,16.47,243392.0,16.4446,16.4744,16.3352,16.375,243392.0
2020-11-25 11:30:00,16.48,16.72,16.47,16.64,262855.0,16.3849,16.6235,16.375,16.544,262855.0
2020-11-25 12:00:00,16.64,16.67,16.52,16.6,180192.0,16.544,16.5738,16.4247,16.5042,180192.0
2020-11-25 12:30:00,16.6,16.76,16.6,16.75,145904.0,16.5042,16.6633,16.5042,16.6534,145904.0
2020-11-25 13:00:00,16.76,16.88,16.73,16.83,164024.0,16.6633,16.7826,16.6335,16.7329,164024.0
2020-11-25 13:30:00,16.84,16.9,16.8,16.9,142201.0,16.7429,16.8025,16.7031,16.8025,142201.0
2020-11-25 14:00:00,16.88,16.9,16.59,16.68,352644.0,16.7826,16.8025,16.4943,16.5838,352644.0
2020-11-25 14:30:00,16.68,16.7,16.54,16.59,198506.0,16.5838,16.6037,16.4446,16.4943,198506.0
2020-11-25 15:00:00,16.59,16.72,16.56,16.69,176631.0,16.4943,16.6235,16.4645,16.5937,176631.0
2020-11-25 15:30:00,16.69,16.71,16.6,16.62,624532.0,16.5937,16.6136,16.5042,16.5241,624532.0
2020-11-27 09:30:00,16.64,17.03,16.53,16.54,626027.0,16.544,16.9318,16.4346,16.4446,626027.0
2020-11-27 10:00:00,16.54,16.72,16.5,16.69,303724.0,16.4446,16.6235,16.4048,16.5937,303724.0
2020-11-27 10:30:00,16.68,16.87,16.62,16.79,265329.0,16.5838,16.7727,16.5241,16.6931,265329.0
2020-11-27 11:00:00,16.78,16.82,16.71,16.75,287255.0,16.6832,16.723,16.6136,16.6534,287255.0
2020-11-27 11:30:00,16.75,16.93,16.72,16.89,262580.0,16.6534,16.8323,16.6235,16.7926,262580.0
2020-11-27 12:00:00,16.89,16.92,16.73,16.78,291589.0,16.7926,16.8224,16.6335,16.6832,291589.0
2020-11-27 12:30:00,16.79,16.87,16.74,16.78,276044.0,16.6931,16.7727,16.6434,16.6832,276044.0
2020-11-30 09:30:00,16.8,16.8,15.66,15.82,1377078.0,16.7031,16.7031,15.5697,15.7287,1377078.0
2020-11-30 10:00:00,15.84,15.89,15.43,15.45,1000570.0,15.7486,15.7983,15.341,15.3609,1000570.0
2020-11-30 10:30:00,15.45,15.73,15.23,15.64,685258.0,15.3609,15.6393,15.1421,15.5498,685258.0
2020-11-30 11:00:00,15.65,15.77,15.25,15.3,1089042.0,15.5597,15.679,15.162,15.2117,1089042.0
2020-11-30 11:30:00,15.29,15.41,15.17,15.34,611872.0,15.2018,15.3211,15.0825,15.2515,611872.0
2020-11-30 12:00:00,15.34,15.43,15.27,15.32,308760.0,15.2515,15.341,15.1819,15.2316,308760.0
2020-11-30 12:30:00,15.32,15.41,15.22,15.37,388658.0,15.2316,15.3211,15.1322,15.2813,388658.0
2020-11-30 13:00:00,15.37,15.55,15.37,15.48,283950.0,15.2813,15.4603,15.2813,15.3907,283950.0
2020-11-30 13:30:00,15.49,15.71,15.48,15.52,607167.0,15.4006,15.6194,15.3907,15.4305,607167.0
2020-11-30 14:00:00,15.52,15.58,15.45,15.54,364879.0,15.4305,15.4901,15.3609,15.4504,364879.0
2020-11-30 14:30:00,15.55,15.57,15.41,15.54,262431.0,15.4603,15.4802,15.3211,15.4504,262431.0
2020-11-30 15:00:00,15.54,15.59,15.46,15.48,258342.0,15.4504,15.5001,15.3708,15.3907,258342.0
2020-11-30 15:30:00,15.49,15.49,15.37,15.45,997472.0,15.4006,15.4006,15.2813,15.3609,997472.0
2020-12-01 09:30:00,15.94,16.49,15.84,16.09,752714.0,15.848,16.3949,15.7486,15.9972,752714.0
2020-12-01 10:00:00,16.1,16.15,15.94,16.14,664224.0,16.0071,16.0568,15.848,16.0469,664224.0
2020-12-01 10:30:00,16.14,16.18,15.94,16.13,434518.0,16.0469,16.0867,15.848,16.0369,434518.0
2020-12-01 11:00:00,16.13,16.15,15.91,16.01,421568.0,16.0369,16.0568,15.8182,15.9176,421568.0
2020-12-01 11:30:00,16.02,16.02,15.85,15.94,271013.0,15.9276,15.9276,15.7586,15.848,271013.0
2020-12-01 12:00:00,15.93,16.16,15.91,16.14,369223.0,15.8381,16.0668,15.8182,16.0469,369223.0
2020-12-01 12:30:00,16.13,16.4,16.1,16.3,487637.0,16.0369,16.3054,16.0071,16.206,487637.0
2020-12-01 13:00:00,16.3,16.33,16.17,16.19,214919.0,16.206,16.2358,16.0767,16.0966,214919.0
2020-12-01 13:30:00,16.2,16.22,16.09,16.21,182070.0,16.1065,16.1264,15.9972,16.1165,182070.0
2020-12-01 14:00:00,16.21,16.25,16.08,16.21,255012.0,16.1165,16.1563,15.9872,16.1165,255012.0
2020-12-01 14:30:00,16.21,16.22,16.15,16.2,299727.0,16.1165,16.1264,16.0568,16.1065,299727.0
2020-12-01 15:00:00,16.19,16.23,16.13,16.16,554785.0,16.0966,16.1364,16.0369,16.0668,554785.0
2020-12-01 15:30:00,16.16,16.27,16.09,16.27,1381571.0,16.0668,16.1761,15.9972,16.1761,1381571.0
2020-12-02 09:30:00,15.95,16.47,15.83,16.38,696954.0,15.858,16.375,15.7387,16.2855,696954.0
2020-12-02 10:00:00,16.38,16.5,16.28,16.44,620037.0,16.2855,16.4048,16.1861,16.3452,620037.0
2020-12-02 10:30:00,16.45,16.81,16.41,16.79,974564.0,16.3551,16.713,16.3153,16.6931,974564.0
2020-12-02 11:00:00,16.8,17.22,16.79,17.16,1164707.0,16.7031,17.1207,16.6931,17.061,1164707.0
2020-12-02 11:30:00,17.16,17.62,17.14,17.48,1585791.0,17.061,17.5184,17.0411,17.3792,1585791.0
2020-12-02 12:00:00,17.48,17.55,17.29,17.49,567250.0,17.3792,17.4488,17.1903,17.3891,567250.0
2020-12-02 12:30:00,17.5,17.5,17.22,17.35,342990.0,17.399,17.399,17.1207,17.2499,342990.0
2020-12-02 13:00:00,17.35,17.42,17.22,17.37,643571.0,17.2499,17.3195,17.1207,17.2698,643571.0
2020-12-02 13:30:00,17.37,17.38,16.96,17.08,1006196.0,17.2698,17.2797,16.8622,16.9815,1006196.0
2020-12-02 14:00:00,17.07,17.15,16.99,17.06,514696.0,16.9715,17.0511,16.892,16.9616,514696.0
2020-12-02 14:30:00,17.06,17.24,16.93,16.95,462998.0,16.9616,17.1405,16.8323,16.8522,462998.0
2020-12-02 15:00:00,16.95,17.03,16.91,16.95,326849.0,16.8522,16.9318,16.8124,16.8522,326849.0
2020-12-02 15:30:00,16.95,17.05,16.89,17.04,1199823.0,16.8522,16.9516,16.7926,16.9417,1199823.0
2020-12-03 09:30:00,17.3,17.63,17.23,17.33,1382459.0,17.2002,17.5283,17.1306,17.23,1382459.0
2020-12-03 10:00:00,17.32,17.67,17.3,17.52,649934.0,17.2201,17.5681,17.2002,17.4189,649934.0
2020-12-03 10:30:00,17.53,17.75,17.52,17.67,651943.0,17.4289,17.6476,17.4189,17.5681,651943.0
2020-12-03 11:00:00,17.66,17.8,17.5,17.79,1178763.0,17.5581,17.6973,17.399,17.6874,1178763.0
2020-12-03 11:30:00,17.8,18.0,17.73,18.0,738297.0,17.6973,17.8962,17.6277,17.8962,738297.0
2020-12-03 12:00:00,18.0,18.12,17.91,18.09,530559.0,17.8962,18.0155,17.8067,17.9856,530559.0
2020-12-03 12:30:00,18.09,18.22,18.04,18.1,392656.0,17.9856,18.1149,17.9359,17.9956,392656.0
2020-12-03 13:00:00,18.1,18.1,17.84,17.86,343363.0,17.9956,17.9956,17.7371,17.757,343363.0
2020-12-03 13:30:00,17.86,17.87,14.8,15.01,7186926.0,17.757,17.7669,14.7146,14.9234,7186926.0
2020-12-03 14:00:00,15.01,15.33,14.37,14.69,8698502.0,14.9234,15.2416,14.2871,14.6053,8698502.0
2020-12-03 14:30:00,14.69,14.73,13.56,13.71,6399916.0,14.6053,14.645,13.4818,13.6309,6399916.0
2020-12-03 15:00:00,13.7,14.0,13.28,13.49,6147793.0,13.621,13.9192,13.2034,13.4122,6147793.0
2020-12-03 15:30:00,13.48,13.68,13.2,13.29,5067460.0,13.4022,13.6011,13.1239,13.2133,5067460.0
2020-12-04 09:30:00,13.99,14.44,13.76,14.09,6099166.0,13.9093,14.3567,13.6806,14.0087,6099166.0
2020-12-04 10:00:00,14.09,14.09,13.62,13.63,1666709.0,14.0087,14.0087,13.5414,13.5514,1666709.0
2020-12-04 10:30:00,13.63,13.78,13.57,13.74,1716596.0,13.5514,13.7005,13.4917,13.6607,1716596.0
2020-12-04 11:00:00,13.74,14.25,13.72,14.02,1362479.0,13.6607,14.1678,13.6409,13.9391,1362479.0
2020-12-04 11:30:00,14.02,14.31,13.96,14.16,1308962.0,13.9391,14.2274,13.8795,14.0783,1308962.0
2020-12-04 12:00:00,14.16,14.2,13.87,13.88,1238542.0,14.0783,14.1181,13.79,13.7999,1238542.0
2020-12-04 12:30:00,13.88,13.9,13.76,13.8,616746.0,13.7999,13.8198,13.6806,13.7204,616746.0
2020-12-04 13:00:00,13.8,13.95,13.76,13.87,464594.0,13.7204,13.8695,13.6806,13.79,464594.0
2020-12-04 13:30:00,13.87,13.92,13.85,13.88,243330.0,13.79,13.8397,13.7701,13.7999,243330.0
2020-12-04 14:00:00,13.89,14.4,13.88,14.4,838469.0,13.8099,14.3169,13.7999,14.3169,838469.0
2020-12-04 14:30:00,14.4,14.44,14.19,14.27,725543.0,14.3169,14.3567,14.1081,14.1877,725543.0
2020-12-04 15:00:00,14.27,14.31,14.22,14.26,535145.0,14.1877,14.2274,14.138,14.1777,535145.0
2020-12-04 15:30:00,14.26,14.48,14.22,14.45,1800033.0,14.1777,14.3965,14.138,14.3666,1800033.0
2020-12-07 09:30:00,14.48,14.52,13.65,13.85,1031315.0,14.3965,14.4362,13.5713,13.7701,1031315.0
2020-12-07 10:00:00,13.84,14.42,13.76,14.38,1148164.0,13.7602,14.3368,13.6806,14.297,1148164.0
2020-12-07 10:30:00,14.37,14.5,14.22,14.26,907161.0,14.2871,14.4164,14.138,14.1777,907161.0
2020-12-07 11:00:00,14.26,14.3,13.9,13.96,818019.0,14.1777,14.2175,13.8198,13.8795,818019.0
2020-12-07 11:30:00,13.97,14.1,13.94,14.1,625533.0,13.8894,14.0187,13.8596,14.0187,625533.0
2020-12-07 12:00:00,14.11,14.33,14.02,14.33,561155.0,14.0286,14.2473,13.9391,14.2473,561155.0
2020-12-07 12:30:00,14.33,14.38,14.22,14.24,527442.0,14.2473,14.297,14.138,14.1579,527442.0
2020-12-07 13:00:00,14.24,14.28,14.16,14.17,395378.0,14.1579,14.1976,14.0783,14.0883,395378.0
2020-12-07 13:30:00,14.16,14.21,14.01,14.02,310551.0,14.0783,14.128,13.9292,13.9391,310551.0
2020-12-07 14:00:00,14.02,14.12,13.99,14.03,642079.0,13.9391,14.0385,13.9093,13.9491,642079.0
2020-12-07 14:30:00,14.02,14.04,13.89,13.95,700168.0,13.9391,13.959,13.8099,13.8695,700168.0
2020-12-07 15:00:00,13.95,13.96,13.84,13.86,484098.0,13.8695,13.8795,13.7602,13.78,484098.0
2020-12-07 15:30:00,13.86,13.87,13.75,13.8,1454349.0,13.78,13.79,13.6707,13.7204,1454349.0
2020-12-08 09:30:00,13.96,14.47,13.78,14.42,1513908.0,13.8795,14.3865,13.7005,14.3368,1513908.0
2020-12-08 10:00:00,14.43,14.65,14.34,14.6,1858212.0,14.3468,14.5655,14.2573,14.5158,1858212.0
2020-12-08 10:30:00,14.61,14.93,14.59,14.91,1651003.0,14.5257,14.8439,14.5058,14.824,1651003.0
2020-12-08 11:00:00,14.91,14.96,14.74,14.9,781020.0,14.824,14.8737,14.655,14.814,781020.0
2020-12-08 11:30:00,14.9,15.17,14.86,14.97,1648770.0,14.814,15.0825,14.7743,14.8836,1648770.0
2020-12-08 12:00:00,14.97,15.01,14.85,14.87,759536.0,14.8836,14.9234,14.7643,14.7842,759536.0
2020-12-08 12:30:00,14.87,14.93,14.78,14.9,457413.0,14.7842,14.8439,14.6947,14.814,457413.0
2020-12-08 13:00:00,14.9,14.94,14.73,14.87,561040.0,14.814,14.8538,14.645,14.7842,561040.0
2020-12-08 13:30:00,14.88,14.93,14.8,14.83,284337.0,14.7942,14.8439,14.7146,14.7444,284337.0
2020-12-08 14:00:00,14.83,14.95,14.78,14.9,404769.0,14.7444,14.8638,14.6947,14.814,404769.0
2020-12-08 14:30:00,14.9,15.02,14.84,14.84,543468.0,14.814,14.9334,14.7544,14.7544,543468.0
2020-12-08 15:00:00,14.85,14.88,14.72,14.86,599077.0,14.7643,14.7942,14.6351,14.7743,599077.0
2020-12-08 15:30:00,14.86,15.02,14.85,15.02,1223063.0,14.7743,14.9334,14.7643,14.9334,1223063.0
2020-12-09 09:30:00,15.34,15.75,14.77,14.98,2664488.0,15.2515,15.6591,14.6848,14.8936,2664488.0
2020-12-09 10:00:00,14.98,15.15,14.83,15.13,1242994.0,14.8936,15.0626,14.7444,15.0427,1242994.0
2020-12-09 10:30:00,15.13,15.24,14.94,14.98,715390.0,15.0427,15.1521,14.8538,14.8936,715390.0
2020-12-09 11:00:00,14.99,15.15,14.89,15.13,492402.0,14.9035,15.0626,14.8041,15.0427,492402.0
2020-12-09 11:30:00,15.13,15.25,15.03,15.25,479411.0,15.0427,15.162,14.9433,15.162,479411.0
2020-12-09 12:00:00,15.25,15.31,15.18,15.26,556534.0,15.162,15.2217,15.0924,15.172,556534.0
2020-12-09 12:30:00,15.26,15.26,15.03,15.2,630708.0,15.172,15.172,14.9433,15.1123,630708.0
2020-12-09 13:00:00,15.19,15.22,15.03,15.06,496035.0,15.1024,15.1322,14.9433,14.9731,496035.0
2020-12-09 13:30:00,15.05,15.3,14.89,14.91,1277878.0,14.9632,15.2117,14.8041,14.824,1277878.0
2020-12-09 14:00:00,14.91,15.26,14.78,15.2,835845.0,14.824,15.172,14.6947,15.1123,835845.0
2020-12-09 14:30:00,15.19,15.27,15.18,15.21,524867.0,15.1024,15.1819,15.0924,15.1223,524867.0
2020-12-09 15:00:00,15.21,15.26,15.13,15.13,595364.0,15.1223,15.172,15.0427,15.0427,595364.0
2020-12-09 15:30:00,15.14,15.26,15.13,15.15,1160852.0,15.0527,15.172,15.0427,15.0626,1160852.0
2020-12-10 09:30:00,14.88,15.43,14.63,15.23,1167827.0,14.7942,15.341,14.5456,15.1421,1167827.0
2020-12-10 10:00:00,15.23,15.37,15.18,15.24,593586.0,15.1421,15.2813,15.0924,15.1521,593586.0
2020-12-10 10:30:00,15.25,15.31,15.04,15.2,1467466.0,15.162,15.2217,14.9532,15.1123,1467466.0
2020-12-10 11:00:00,15.21,15.25,15.06,15.12,542523.0,15.1223,15.162,14.9731,15.0328,542523.0
2020-12-10 11:30:00,15.12,15.18,15.05,15.13,378243.0,15.0328,15.0924,14.9632,15.0427,378243.0
2020-12-10 12:00:00,15.14,15.27,15.12,15.25,408588.0,15.0527,15.1819,15.0328,15.162,408588.0
2020-12-10 12:30:00,15.25,15.28,15.14,15.22,334466.0,15.162,15.1919,15.0527,15.1322,334466.0
2020-12-10 13:00:00,15.22,15.24,15.15,15.19,256473.0,15.1322,15.1521,15.0626,15.1024,256473.0
2020-12-10 13:30:00,15.19,15.21,15.15,15.18,279102.0,15.1024,15.1223,15.0626,15.0924,279102.0
2020-12-10 14:00:00,15.18,15.21,15.02,15.05,387852.0,15.0924,15.1223,14.9334,14.9632,387852.0
2020-12-10 14:30:00,15.04,15.19,15.03,15.07,343989.0,14.9532,15.1024,14.9433,14.9831,343989.0
2020-12-10 15:00:00,15.08,15.14,15.02,15.08,585016.0,14.993,15.0527,14.9334,14.993,585016.0
2020-12-10 15:30:00,15.08,15.09,14.92,14.99,1391410.0,14.993,15.0029,14.8339,14.9035,1391410.0
2020-12-11 09:30:00,14.84,15.2,14.71,15.03,1452055.0,14.7544,15.1123,14.6251,14.9433,1452055.0
2020-12-11 10:00:00,15.03,15.26,14.94,15.11,1220849.0,14.9433,15.172,14.8538,15.0228,1220849.0
2020-12-11 10:30:00,15.1,15.76,15.09,15.76,2030724.0,15.0129,15.6691,15.0029,15.6691,2030724.0
2020-12-11 11:00:00,15.75,16.44,15.72,16.05,3520111.0,15.6591,16.3452,15.6293,15.9574,3520111.0
2020-12-11 11:30:00,16.05,16.76,16.0,16.74,1910852.0,15.9574,16.6633,15.9077,16.6434,1910852.0
2020-12-11 12:00:00,16.74,16.87,16.43,16.47,2808734.0,16.6434,16.7727,16.3352,16.375,2808734.0
2020-12-11 12:30:00,16.47,16.5,15.96,15.97,1697112.0,16.375,16.4048,15.8679,15.8779,1697112.0
2020-12-11 13:00:00,15.96,16.26,15.93,16.21,1152543.0,15.8679,16.1662,15.8381,16.1165,1152543.0
2020-12-11 13:30:00,16.21,16.27,15.99,16.07,931078.0,16.1165,16.1761,15.8978,15.9773,931078.0
2020-12-11 14:00:00,16.06,16.34,16.01,16.19,788876.0,15.9674,16.2457,15.9176,16.0966,788876.0
2020-12-11 14:30:00,16.19,16.32,16.12,16.3,746281.0,16.0966,16.2259,16.027,16.206,746281.0
2020-12-11 15:00:00,16.3,16.44,16.19,16.39,899373.0,16.206,16.3452,16.0966,16.2954,899373.0
2020-12-11 15:30:00,16.4,16.53,16.2,16.25,1990994.0,16.3054,16.4346,16.1065,16.1563,1990994.0
2020-12-14 09:30:00,16.31,16.94,15.24,15.42,2570324.0,16.2159,16.8423,15.1521,15.331,2570324.0
2020-12-14 10:00:00,15.43,15.91,15.31,15.74,1136594.0,15.341,15.8182,15.2217,15.6492,1136594.0
2020-12-14 10:30:00,15.73,15.85,15.48,15.51,667074.0,15.6393,15.7586,15.3907,15.4205,667074.0
2020-12-14 11:00:00,15.51,15.76,15.51,15.56,457950.0,15.4205,15.6691,15.4205,15.4702,457950.0
2020-12-14 11:30:00,15.57,15.69,15.38,15.5,681183.0,15.4802,15.5995,15.2913,15.4106,681183.0
2020-12-14 12:00:00,15.49,15.49,15.31,15.36,420586.0,15.4006,15.4006,15.2217,15.2714,420586.0
2020-12-14 12:30:00,15.37,15.54,15.33,15.51,519522.0,15.2813,15.4504,15.2416,15.4205,519522.0
2020-12-14 13:00:00,15.52,15.73,15.51,15.7,288749.0,15.4305,15.6393,15.4205,15.6094,288749.0
2020-12-14 13:30:00,15.71,15.89,15.7,15.84,383174.0,15.6194,15.7983,15.6094,15.7486,383174.0
2020-12-14 14:00:00,15.84,15.87,15.6,15.66,301095.0,15.7486,15.7784,15.51,15.5697,301095.0
2020-12-14 14:30:00,15.66,15.75,15.61,15.63,549688.0,15.5697,15.6591,15.5199,15.5398,549688.0
2020-12-14 15:00:00,15.62,15.74,15.52,15.71,389363.0,15.5299,15.6492,15.4305,15.6194,389363.0
2020-12-14 15:30:00,15.7,15.8,15.62,15.7,1071819.0,15.6094,15.7089,15.5299,15.6094,1071819.0
2020-12-15 09:30:00,15.56,16.04,15.56,15.79,555118.0,15.4702,15.9475,15.4702,15.6989,555118.0
2020-12-15 10:00:00,15.79,16.01,15.54,15.6,796587.0,15.6989,15.9176,15.4504,15.51,796587.0
2020-12-15 10:30:00,15.6,15.61,15.1,15.38,859105.0,15.51,15.5199,15.0129,15.2913,859105.0
2020-12-15 11:00:00,15.38,15.54,15.29,15.49,378213.0,15.2913,15.4504,15.2018,15.4006,378213.0
2020-12-15 11:30:00,15.48,15.75,15.46,15.48,384737.0,15.3907,15.6591,15.3708,15.3907,384737.0
2020-12-15 12:00:00,15.48,15.49,15.4,15.46,209713.0,15.3907,15.4006,15.3112,15.3708,209713.0
2020-12-15 12:30:00,15.47,15.56,15.44,15.55,163851.0,15.3808,15.4702,15.3509,15.4603,163851.0
2020-12-15 13:00:00,15.56,15.87,15.55,15.85,352844.0,15.4702,15.7784,15.4603,15.7586,352844.0
2020-12-15 13:30:00,15.85,16.01,15.76,16.0,472801.0,15.7586,15.9176,15.6691,15.9077,472801.0
2020-12-15 14:00:00,16.0,16.13,15.91,16.11,444878.0,15.9077,16.0369,15.8182,16.0171,444878.0
2020-12-15 14:30:00,16.11,16.2,16.08,16.13,333942.0,16.0171,16.1065,15.9872,16.0369,333942.0
2020-12-15 15:00:00,16.13,16.2,16.07,16.11,258243.0,16.0369,16.1065,15.9773,16.0171,258243.0
2020-12-15 15:30:00,16.12,16.26,16.06,16.26,1103877.0,16.027,16.1662,15.9674,16.1662,1103877.0
2020-12-16 09:30:00,15.89,16.2,15.64,16.05,870635.0,15.7983,16.1065,15.5498,15.9574,870635.0
2020-12-16 10:00:00,16.05,16.39,15.99,16.36,566158.0,15.9574,16.2954,15.8978,16.2656,566158.0
2020-12-16 10:30:00,16.36,16.39,16.0,16.08,398291.0,16.2656,16.2954,15.9077,15.9872,398291.0
2020-12-16 11:00:00,16.09,16.18,16.01,16.18,210896.0,15.9972,16.0867,15.9176,16.0867,210896.0
2020-12-16 11:30:00,16.2,16.2,16.0,16.09,237891.0,16.1065,16.1065,15.9077,15.9972,237891.0
2020-12-16 12:00:00,16.1,16.13,15.97,16.0,266358.0,16.0071,16.0369,15.8779,15.9077,266358.0
2020-12-16 12:30:00,15.99,16.03,15.89,15.91,248906.0,15.8978,15.9375,15.7983,15.8182,248906.0
2020-12-16 13:00:00,15.91,15.94,15.86,15.89,103941.0,15.8182,15.848,15.7685,15.7983,103941.0
2020-12-16 13:30:00,15.89,15.9,15.81,15.88,193571.0,15.7983,15.8083,15.7188,15.7884,193571.0
2020-12-16 14:00:00,15.88,15.89,15.75,15.79,219420.0,15.7884,15.7983,15.6591,15.6989,219420.0
2020-12-16 14:30:00,15.8,16.04,15.8,16.0,281349.0,15.7089,15.9475,15.7089,15.9077,281349.0
2020-12-16 15:00:00,15.99,16.12,15.95,16.07,287006.0,15.8978,16.027,15.858,15.9773,287006.0
2020-12-16 15:30:00,16.07,16.12,15.97,15.98,757630.0,15.9773,16.027,15.8779,15.8878,757630.0
2020-12-17 09:30:00,16.02,16.25,15.91,16.02,411220.0,15.9276,16.1563,15.8182,15.9276,411220.0
2020-12-17 10:00:00,16.03,16.09,15.85,16.07,374867.0,15.9375,15.9972,15.7586,15.9773,374867.0
2020-12-17 10:30:00,16.06,16.15,15.94,16.12,324890.0,15.9674,16.0568,15.848,16.027,324890.0
2020-12-17 11:00:00,16.12,16.47,16.11,16.45,509590.0,16.027,16.375,16.0171,16.3551,509590.0
2020-12-17 11:30:00,16.45,16.7,16.36,16.61,838738.0,16.3551,16.6037,16.2656,16.5142,838738.0
2020-12-17 12:00:00,16.61,16.71,16.51,16.59,488410.0,16.5142,16.6136,16.4148,16.4943,488410.0
2020-12-17 12:30:00,16.59,16.62,16.4,16.46,264217.0,16.4943,16.5241,16.3054,16.365,264217.0
2020-12-17 13:00:00,16.46,16.66,16.44,16.57,407541.0,16.365,16.5639,16.3452,16.4744,407541.0
2020-12-17 13:30:00,16.57,16.58,16.35,16.38,305101.0,16.4744,16.4844,16.2557,16.2855,305101.0
2020-12-17 14:00:00,16.38,16.54,16.37,16.5,165929.0,16.2855,16.4446,16.2756,16.4048,165929.0
2020-12-17 14:30:00,16.51,16.58,16.44,16.48,165978.0,16.4148,16.4844,16.3452,16.3849,165978.0
2020-12-17 15:00:00,16.47,16.62,16.41,16.57,264968.0,16.375,16.5241,16.3153,16.4744,264968.0
2020-12-17 15:30:00,16.57,16.67,16.54,16.67,720084.0,16.4744,16.5738,16.4446,16.5738,720084.0
2020-12-18 09:30:00,16.78,16.78,16.17,16.25,1323993.0,16.6832,16.6832,16.0767,16.1563,1323993.0
2020-12-18 10:00:00,16.25,16.49,16.18,16.46,638226.0,16.1563,16.3949,16.0867,16.365,638226.0
2020-12-18 10:30:00,16.47,16.72,16.47,16.7,456551.0,16.375,16.6235,16.375,16.6037,456551.0
2020-12-18 11:00:00,16.7,16.76,16.53,16.54,443830.0,16.6037,16.6633,16.4346,16.4446,443830.0
2020-12-18 11:30:00,16.54,16.54,16.26,16.3,590557.0,16.4446,16.4446,16.1662,16.206,590557.0
2020-12-18 12:00:00,16.3,16.44,16.29,16.4,274016.0,16.206,16.3452,16.196,16.3054,274016.0
2020-12-18 12:30:00,16.39,16.59,16.33,16.48,361289.0,16.2954,16.4943,16.2358,16.3849,361289.0
2020-12-18 13:00:00,16.48,16.51,16.36,16.37,116471.0,16.3849,16.4148,16.2656,16.2756,116471.0
2020-12-18 13:30:00,16.37,16.49,16.34,16.41,147640.0,16.2756,16.3949,16.2457,16.3153,147640.0
2020-12-18 14:00:00,16.4,16.47,16.35,16.45,133826.0,16.3054,16.375,16.2557,16.3551,133826.0
2020-12-18 14:30:00,16.44,16.45,16.15,16.17,369089.0,16.3452,16.3551,16.0568,16.0767,369089.0
2020-12-18 15:00:00,16.17,16.19,16.04,16.09,489792.0,16.0767,16.0966,15.9475,15.9972,489792.0
2020-12-18 15:30:00,16.09,16.24,16.06,16.24,968323.0,15.9972,16.1463,15.9674,16.1463,968323.0
2020-12-21 09:30:00,15.4,16.05,15.23,15.72,1378283.0,15.3112,15.9574,15.1421,15.6293,1378283.0
2020-12-21 10:00:00,15.72,15.76,15.36,15.44,965933.0,15.6293,15.6691,15.2714,15.3509,965933.0
2020-12-21 10:30:00,15.44,15.62,15.39,15.58,625133.0,15.3509,15.5299,15.3012,15.4901,625133.0
2020-12-21 11:00:00,15.58,15.74,15.58,15.67,319167.0,15.4901,15.6492,15.4901,15.5796,319167.0
2020-12-21 11:30:00,15.67,15.7,15.49,15.51,272502.0,15.5796,15.6094,15.4006,15.4205,272502.0
2020-12-21 12:00:00,15.51,15.57,15.44,15.55,439623.0,15.4205,15.4802,15.3509,15.4603,439623.0
2020-12-21 12:30:00,15.55,15.69,15.55,15.63,305369.0,15.4603,15.5995,15.4603,15.5398,305369.0
2020-12-21 13:00:00,15.62,15.75,15.62,15.73,314948.0,15.5299,15.6591,15.5299,15.6393,314948.0
2020-12-21 13:30:00,15.73,15.91,15.72,15.9,285383.0,15.6393,15.8182,15.6293,15.8083,285383.0
2020-12-21 14:00:00,15.9,16.09,15.85,16.09,338325.0,15.8083,15.9972,15.7586,15.9972,338325.0
2020-12-21 14:30:00,16.09,16.09,15.89,15.91,454620.0,15.9972,15.9972,15.7983,15.8182,454620.0
2020-12-21 15:00:00,15.9,16.0,15.86,15.99,206545.0,15.8083,15.9077,15.7685,15.8978,206545.0
2020-12-21 15:30:00,15.99,16.15,15.89,16.13,954502.0,15.8978,16.0568,15.7983,16.0369,954502.0
2020-12-22 09:30:00,16.11,16.2,15.79,16.09,655367.0,16.0171,16.1065,15.6989,15.9972,655367.0
2020-12-22 10:00:00,16.1,16.33,16.09,16.26,403676.0,16.0071,16.2358,15.9972,16.1662,403676.0
2020-12-22 10:30:00,16.27,16.31,16.03,16.04,219827.0,16.1761,16.2159,15.9375,15.9475,219827.0
2020-12-22 11:00:00,16.04,16.2,15.93,16.01,344974.0,15.9475,16.1065,15.8381,15.9176,344974.0
2020-12-22 11:30:00,16.01,16.02,15.79,15.83,241623.0,15.9176,15.9276,15.6989,15.7387,241623.0
2020-12-22 12:00:00,15.82,15.82,15.63,15.63,273378.0,15.7287,15.7287,15.5398,15.5398,273378.0
2020-12-22 12:30:00,15.63,15.79,15.62,15.74,177741.0,15.5398,15.6989,15.5299,15.6492,177741.0
2020-12-22 13:00:00,15.73,15.77,15.64,15.64,125974.0,15.6393,15.679,15.5498,15.5498,125974.0
2020-12-22 13:30:00,15.64,15.69,15.55,15.66,184030.0,15.5498,15.5995,15.4603,15.5697,184030.0
2020-12-22 14:00:00,15.65,15.75,15.59,15.7,250061.0,15.5597,15.6591,15.5001,15.6094,250061.0
2020-12-22 14:30:00,15.7,15.72,15.63,15.65,147807.0,15.6094,15.6293,15.5398,15.5597,147807.0
2020-12-22 15:00:00,15.64,15.67,15.55,15.6,171017.0,15.5498,15.5796,15.4603,15.51,171017.0
2020-12-22 15:30:00,15.6,15.61,15.51,15.51,540546.0,15.51,15.5199,15.4205,15.4205,540546.0
2020-12-23 09:30:00,15.6,16.09,15.59,16.04,654310.0,15.51,15.9972,15.5001,15.9475,654310.0
2020-12-23 10:00:00,16.03,16.36,15.97,16.34,791748.0,15.9375,16.2656,15.8779,16.2457,791748.0
2020-12-23 10:30:00,16.34,16.77,16.34,16.56,1624350.0,16.2457,16.6733,16.2457,16.4645,1624350.0
2020-12-23 11:00:00,16.55,16.75,16.48,16.73,878988.0,16.4545,16.6534,16.3849,16.6335,878988.0
2020-12-23 11:30:00,16.73,16.84,16.56,16.72,442764.0,16.6335,16.7429,16.4645,16.6235,442764.0
2020-12-23 12:00:00,16.72,16.72,16.44,16.46,212773.0,16.6235,16.6235,16.3452,16.365,212773.0
2020-12-23 12:30:00,16.46,16.62,16.4,16.6,201203.0,16.365,16.5241,16.3054,16.5042,201203.0
2020-12-23 13:00:00,16.59,16.68,16.4,16.48,390602.0,16.4943,16.5838,16.3054,16.3849,390602.0
2020-12-23 13:30:00,16.48,16.6,16.47,16.52,176262.0,16.3849,16.5042,16.375,16.4247,176262.0
2020-12-23 14:00:00,16.52,16.65,16.5,16.64,132893.0,16.4247,16.5539,16.4048,16.544,132893.0
2020-12-23 14:30:00,16.63,16.69,16.59,16.59,151056.0,16.5341,16.5937,16.4943,16.4943,151056.0
2020-12-23 15:00:00,16.59,16.63,16.48,16.63,304677.0,16.4943,16.5341,16.3849,16.5341,304677.0
2020-12-23 15:30:00,16.62,16.64,16.5,16.58,517269.0,16.5241,16.544,16.4048,16.4844,517269.0
2020-12-24 09:30:00,16.51,16.74,16.32,16.62,426567.0,16.4148,16.6434,16.2259,16.5241,426567.0
2020-12-24 10:00:00,16.61,16.68,16.36,16.38,296101.0,16.5142,16.5838,16.2656,16.2855,296101.0
2020-12-24 10:30:00,16.38,16.56,16.27,16.5,298664.0,16.2855,16.4645,16.1761,16.4048,298664.0
2020-12-24 11:00:00,16.49,16.51,16.37,16.43,175429.0,16.3949,16.4148,16.2756,16.3352,175429.0
2020-12-24 11:30:00,16.42,16.46,16.24,16.45,337274.0,16.3253,16.365,16.1463,16.3551,337274.0
2020-12-24 12:00:00,16.45,16.6,16.38,16.44,186047.0,16.3551,16.5042,16.2855,16.3452,186047.0
2020-12-24 12:30:00,16.45,16.55,16.4,16.52,249186.0,16.3551,16.4545,16.3054,16.4247,249186.0
2020-12-28 09:30:00,16.81,17.29,16.54,17.24,653317.0,16.713,17.1903,16.4446,17.1405,653317.0
2020-12-28 10:00:00,17.23,18.04,17.2,17.9,1277489.0,17.1306,17.9359,17.1008,17.7967,1277489.0
2020-12-28 10:30:00,17.88,18.28,17.88,18.06,1315750.0,17.7769,18.1745,17.7769,17.9558,1315750.0
2020-12-28 11:00:00,18.07,18.1,17.61,17.84,771553.0,17.9658,17.9956,17.5084,17.7371,771553.0
2020-12-28 11:30:00,17.85,17.9,17.6,17.77,258550.0,17.747,17.7967,17.4985,17.6675,258550.0
2020-12-28 12:00:00,17.76,17.76,17.45,17.48,309090.0,17.6575,17.6575,17.3493,17.3792,309090.0
2020-12-28 12:30:00,17.47,17.66,17.31,17.41,273472.0,17.3692,17.5581,17.2101,17.3096,273472.0
2020-12-28 13:00:00,17.4,17.41,17.16,17.16,220231.0,17.2996,17.3096,17.061,17.061,220231.0
2020-12-28 13:30:00,17.16,17.29,17.1,17.2,333978.0,17.061,17.1903,17.0014,17.1008,333978.0
2020-12-28 14:00:00,17.2,17.29,17.14,17.21,146605.0,17.1008,17.1903,17.0411,17.1107,146605.0
2020-12-28 14:30:00,17.21,17.27,17.15,17.19,160012.0,17.1107,17.1704,17.0511,17.0908,160012.0
2020-12-28 15:00:00,17.19,17.34,17.15,17.3,220502.0,17.0908,17.24,17.0511,17.2002,220502.0
2020-12-28 15:30:00,17.3,17.33,16.97,16.97,974273.0,17.2002,17.23,16.8721,16.8721,974273.0
2020-12-29 09:30:00,17.17,17.85,17.03,17.52,938209.0,17.0709,17.747,16.9318,17.4189,938209.0
2020-12-29 10:00:00,17.54,17.88,17.35,17.86,942433.0,17.4388,17.7769,17.2499,17.757,942433.0
2020-12-29 10:30:00,17.86,18.04,17.77,17.89,638808.0,17.757,17.9359,17.6675,17.7868,638808.0
2020-12-29 11:00:00,17.9,17.9,17.75,17.81,294224.0,17.7967,17.7967,17.6476,17.7073,294224.0
2020-12-29 11:30:00,17.81,17.83,17.6,17.68,302070.0,17.7073,17.7271,17.4985,17.578,302070.0
2020-12-29 12:00:00,17.67,17.73,17.53,17.57,206220.0,17.5681,17.6277,17.4289,17.4686,206220.0
2020-12-29 12:30:00,17.57,17.69,17.39,17.47,221942.0,17.4686,17.5879,17.2897,17.3692,221942.0
2020-12-29 13:00:00,17.46,17.48,17.34,17.36,169348.0,17.3593,17.3792,17.24,17.2599,169348.0
2020-12-29 13:30:00,17.35,17.36,17.23,17.28,235411.0,17.2499,17.2599,17.1306,17.1803,235411.0
2020-12-29 14:00:00,17.28,17.31,17.08,17.11,199950.0,17.1803,17.2101,16.9815,17.0113,199950.0
2020-12-29 14:30:00,17.11,17.25,17.09,17.21,307883.0,17.0113,17.1505,16.9914,17.1107,307883.0
2020-12-29 15:00:00,17.22,17.32,17.19,17.28,211429.0,17.1207,17.2201,17.0908,17.1803,211429.0
2020-12-29 15:30:00,17.27,17.42,17.24,17.42,808327.0,17.1704,17.3195,17.1405,17.3195,808327.0
2020-12-30 09:30:00,17.52,17.87,17.46,17.68,479846.0,17.4189,17.7669,17.3593,17.578,479846.0
2020-12-30 10:00:00,17.68,17.84,17.66,17.81,231756.0,17.578,17.7371,17.5581,17.7073,231756.0
2020-12-30 10:30:00,17.81,17.86,17.67,17.76,252275.0,17.7073,17.757,17.5681,17.6575,252275.0
2020-12-30 11:00:00,17.77,17.95,17.74,17.89,285605.0,17.6675,17.8464,17.6377,17.7868,285605.0
2020-12-30 11:30:00,17.89,17.95,17.78,17.94,253329.0,17.7868,17.8464,17.6774,17.8365,253329.0
2020-12-30 12:00:00,17.94,17.96,17.82,17.86,251927.0,17.8365,17.8564,17.7172,17.757,251927.0
2020-12-30 12:30:00,17.86,17.88,17.68,17.77,253882.0,17.757,17.7769,17.578,17.6675,253882.0
2020-12-30 13:00:00,17.77,17.79,17.62,17.7,143327.0,17.6675,17.6874,17.5184,17.5979,143327.0
2020-12-30 13:30:00,17.7,17.85,17.69,17.7,163111.0,17.5979,17.747,17.5879,17.5979,163111.0
2020-12-30 14:00:00,17.7,17.77,17.63,17.73,165733.0,17.5979,17.6675,17.5283,17.6277,165733.0
2020-12-30 14:30:00,17.74,17.75,17.61,17.65,137971.0,17.6377,17.6476,17.5084,17.5482,137971.0
2020-12-30 15:00:00,17.65,17.67,17.58,17.66,170757.0,17.5482,17.5681,17.4786,17.5581,170757.0
2020-12-30 15:30:00,17.66,17.79,17.6,17.78,920173.0,17.5581,17.6874,17.4985,17.6774,920173.0
2020-12-31 09:30:00,17.9,17.91,17.5,17.6,440055.0,17.7967,17.8067,17.399,17.4985,440055.0
2020-12-31 10:00:00,17.59,17.63,17.32,17.62,430820.0,17.4885,17.5283,17.2201,17.5184,430820.0
2020-12-31 10:30:00,17.61,17.74,17.48,17.73,239219.0,17.5084,17.6377,17.3792,17.6277,239219.0
2020-12-31 11:00:00,17.73,17.93,17.71,17.88,242828.0,17.6277,17.8266,17.6078,17.7769,242828.0
2020-12-31 11:30:00,17.88,17.91,17.74,17.85,221131.0,17.7769,17.8067,17.6377,17.747,221131.0
2020-12-31 12:00:00,17.85,17.86,17.72,17.81,157385.0,17.747,17.757,17.6178,17.7073,157385.0
2020-12-31 12:30:00,17.8,17.83,17.68,17.73,147815.0,17.6973,17.7271,17.578,17.6277,147815.0
2020-12-31 13:00:00,17.73,17.88,17.71,17.77,151747.0,17.6277,17.7769,17.6078,17.6675,151747.0
2020-12-31 13:30:00,17.77,17.78,17.62,17.63,154972.0,17.6675,17.6774,17.5184,17.5283,154972.0
2020-12-31 14:00:00,17.62,17.7,17.56,17.63,192765.0,17.5184,17.5979,17.4587,17.5283,192765.0
2020-12-31 14:30:00,17.62,17.69,17.57,17.61,150794.0,17.5184,17.5879,17.4686,17.5084,150794.0
2020-12-31 15:00:00,17.61,17.72,17.58,17.6,258868.0,17.5084,17.6178,17.4786,17.4985,258868.0
2020-12-31 15:30:00,17.6,17.63,17.41,17.41,681576.0,17.4985,17.5283,17.3096,17.3096,681576.0
2021-01-04 09:30:00,17.64,17.67,16.92,17.16,520398.0,17.5382,17.5681,16.8224,17.061,520398.0
2021-01-04 10:00:00,17.15,17.18,16.71,16.79,482038.0,17.0511,17.0809,16.6136,16.6931,482038.0
2021-01-04 10:30:00,16.79,16.79,16.11,16.22,735685.0,16.6931,16.6931,16.0171,16.1264,735685.0
2021-01-04 11:00:00,16.23,16.43,16.1,16.42,559637.0,16.1364,16.3352,16.0071,16.3253,559637.0
2021-01-04 11:30:00,16.42,16.55,16.33,16.49,314601.0,16.3253,16.4545,16.2358,16.3949,314601.0
2021-01-04 12:00:00,16.48,16.48,16.23,16.29,274914.0,16.3849,16.3849,16.1364,16.196,274914.0
2021-01-04 12:30:00,16.29,16.52,16.2,16.48,254962.0,16.196,16.4247,16.1065,16.3849,254962.0
2021-01-04 13:00:00,16.48,16.71,16.47,16.63,217537.0,16.3849,16.6136,16.375,16.5341,217537.0
2021-01-04 13:30:00,16.64,16.68,16.54,16.62,198361.0,16.544,16.5838,16.4446,16.5241,198361.0
2021-01-04 14:00:00,16.64,16.64,16.49,16.53,142060.0,16.544,16.544,16.3949,16.4346,142060.0
2021-01-04 14:30:00,16.53,16.56,16.41,16.52,165455.0,16.4346,16.4645,16.3153,16.4247,165455.0
2021-01-04 15:00:00,16.52,16.53,16.28,16.32,410063.0,16.4247,16.4346,16.1861,16.2259,410063.0
2021-01-04 15:30:00,16.32,16.36,16.12,16.16,1139618.0,16.2259,16.2656,16.027,16.0668,1139618.0
2021-01-05 09:30:00,16.14,16.58,16.1,16.36,521346.0,16.0469,16.4844,16.0071,16.2656,521346.0
2021-01-05 10:00:00,16.37,16.7,16.37,16.49,382229.0,16.2756,16.6037,16.2756,16.3949,382229.0
2021-01-05 10:30:00,16.52,16.59,16.4,16.55,192582.0,16.4247,16.4943,16.3054,16.4545,192582.0
2021-01-05 11:00:00,16.55,16.71,16.54,16.6,119907.0,16.4545,16.6136,16.4446,16.5042,119907.0
2021-01-05 11:30:00,16.6,16.69,16.51,16.58,176180.0,16.5042,16.5937,16.4148,16.4844,176180.0
2021-01-05 12:00:00,16.61,16.64,16.49,16.62,192657.0,16.5142,16.544,16.3949,16.5241,192657.0
2021-01-05 12:30:00,16.63,16.69,16.58,16.66,122955.0,16.5341,16.5937,16.4844,16.5639,122955.0
2021-01-05 13:00:00,16.66,16.73,16.63,16.66,115224.0,16.5639,16.6335,16.5341,16.5639,115224.0
2021-01-05 13:30:00,16.67,16.78,16.64,16.71,128330.0,16.5738,16.6832,16.544,16.6136,128330.0
2021-01-05 14:00:00,16.71,16.8,16.69,16.75,128042.0,16.6136,16.7031,16.5937,16.6534,128042.0
2021-01-05 14:30:00,16.75,16.77,16.54,16.54,165215.0,16.6534,16.6733,16.4446,16.4446,165215.0
2021-01-05 15:00:00,16.53,16.72,16.53,16.68,166033.0,16.4346,16.6235,16.4346,16.5838,166033.0
2021-01-05 15:30:00,16.69,16.76,16.55,16.59,436158.0,16.5937,16.6633,16.4545,16.4943,436158.0
2021-01-06 09:30:00,16.9,17.39,16.74,16.84,544236.0,16.8025,17.2897,16.6434,16.7429,544236.0
2021-01-06 10:00:00,16.86,17.22,16.84,17.08,413204.0,16.7627,17.1207,16.7429,16.9815,413204.0
2021-01-06 10:30:00,17.08,17.3,16.88,17.19,286912.0,16.9815,17.2002,16.7826,17.0908,286912.0
2021-01-06 11:00:00,17.22,17.36,17.15,17.29,210302.0,17.1207,17.2599,17.0511,17.1903,210302.0
2021-01-06 11:30:00,17.29,17.37,17.16,17.28,246378.0,17.1903,17.2698,17.061,17.1803,246378.0
2021-01-06 12:00:00,17.3,17.35,17.17,17.3,176709.0,17.2002,17.2499,17.0709,17.2002,176709.0
2021-01-06 12:30:00,17.29,17.33,17.2,17.23,146879.0,17.1903,17.23,17.1008,17.1306,146879.0
2021-01-06 13:00:00,17.23,17.29,17.15,17.25,214249.0,17.1306,17.1903,17.0511,17.1505,214249.0
2021-01-06 13:30:00,17.25,17.45,17.18,17.35,307005.0,17.1505,17.3493,17.0809,17.2499,307005.0
2021-01-06 14:00:00,17.34,17.41,17.02,17.05,261893.0,17.24,17.3096,16.9218,16.9516,261893.0
2021-01-06 14:30:00,17.04,17.09,16.75,17.06,638248.0,16.9417,16.9914,16.6534,16.9616,638248.0
2021-01-06 15:00:00,17.04,17.15,16.87,17.14,327555.0,16.9417,17.0511,16.7727,17.0411,327555.0
2021-01-06 15:30:00,17.13,17.2,17.05,17.16,818106.0,17.0312,17.1008,16.9516,17.061,818106.0
2021-01-07 09:30:00,17.26,17.64,17.17,17.56,547335.0,17.1604,17.5382,17.0709,17.4587,547335.0
2021-01-07 10:00:00,17.54,17.7,17.33,17.4,336502.0,17.4388,17.5979,17.23,17.2996,336502.0
2021-01-07 10:30:00,17.4,17.44,17.1,17.1,209917.0,17.2996,17.3394,17.0014,17.0014,209917.0
2021-01-07 11:00:00,17.09,17.12,16.88,17.01,336570.0,16.9914,17.0212,16.7826,16.9119,336570.0
2021-01-07 11:30:00,17.03,17.11,16.82,16.92,247823.0,16.9318,17.0113,16.723,16.8224,247823.0
2021-01-07 12:00:00,16.92,17.07,16.81,17.06,160730.0,16.8224,16.9715,16.713,16.9616,160730.0
2021-01-07 12:30:00,17.07,17.2,17.02,17.2,155060.0,16.9715,17.1008,16.9218,17.1008,155060.0
2021-01-07 13:00:00,17.2,17.25,17.08,17.17,155399.0,17.1008,17.1505,16.9815,17.0709,155399.0
2021-01-07 13:30:00,17.17,17.32,17.15,17.29,120516.0,17.0709,17.2201,17.0511,17.1903,120516.0
2021-01-07 14:00:00,17.28,17.31,17.2,17.27,181067.0,17.1803,17.2101,17.1008,17.1704,181067.0
2021-01-07 14:30:00,17.26,17.47,17.25,17.43,221092.0,17.1604,17.3692,17.1505,17.3294,221092.0
2021-01-07 15:00:00,17.43,17.45,17.33,17.35,222453.0,17.3294,17.3493,17.23,17.2499,222453.0
2021-01-07 15:30:00,17.35,17.35,17.12,17.13,577349.0,17.2499,17.2499,17.0212,17.0312,577349.0
2021-01-08 09:30:00,17.19,17.64,17.16,17.41,363001.0,17.0908,17.5382,17.061,17.3096,363001.0
2021-01-08 10:00:00,17.4,17.41,17.15,17.17,170607.0,17.2996,17.3096,17.0511,17.0709,170607.0
2021-01-08 10:30:00,17.17,17.57,17.15,17.48,375917.0,17.0709,17.4686,17.0511,17.3792,375917.0
2021-01-08 11:00:00,17.48,17.61,17.47,17.51,147965.0,17.3792,17.5084,17.3692,17.409,147965.0
2021-01-08 11:30:00,17.52,17.78,17.47,17.75,357839.0,17.4189,17.6774,17.3692,17.6476,357839.0
2021-01-08 12:00:00,17.75,17.79,17.59,17.72,153571.0,17.6476,17.6874,17.4885,17.6178,153571.0
2021-01-08 12:30:00,17.73,17.77,17.52,17.54,160690.0,17.6277,17.6675,17.4189,17.4388,160690.0
2021-01-08 13:00:00,17.55,17.59,17.35,17.45,133566.0,17.4488,17.4885,17.2499,17.3493,133566.0
2021-01-08 13:30:00,17.44,17.5,17.28,17.39,140309.0,17.3394,17.399,17.1803,17.2897,140309.0
2021-01-08 14:00:00,17.38,17.49,17.37,17.43,129113.0,17.2797,17.3891,17.2698,17.3294,129113.0
2021-01-08 14:30:00,17.43,17.49,17.4,17.46,89869.0,17.3294,17.3891,17.2996,17.3593,89869.0
2021-01-08 15:00:00,17.46,17.54,17.41,17.49,173311.0,17.3593,17.4388,17.3096,17.3891,173311.0
2021-01-08 15:30:00,17.49,17.58,17.46,17.47,416294.0,17.3891,17.4786,17.3593,17.3692,416294.0
2021-01-11 09:30:00,17.07,17.28,16.9,17.15,520346.0,16.9715,17.1803,16.8025,17.0511,520346.0
2021-01-11 10:00:00,17.16,17.21,16.99,17.07,193622.0,17.061,17.1107,16.892,16.9715,193622.0
2021-01-11 10:30:00,17.09,17.14,16.91,16.99,302957.0,16.9914,17.0411,16.8124,16.892,302957.0
2021-01-11 11:00:00,16.97,17.05,16.79,16.92,330467.0,16.8721,16.9516,16.6931,16.8224,330467.0
2021-01-11 11:30:00,16.92,17.0,16.78,17.0,251496.0,16.8224,16.9019,16.6832,16.9019,251496.0
2021-01-11 12:00:00,17.0,17.04,16.95,17.02,338028.0,16.9019,16.9417,16.8522,16.9218,338028.0
2021-01-11 12:30:00,17.03,17.29,17.03,17.24,192773.0,16.9318,17.1903,16.9318,17.1405,192773.0
2021-01-11 13:00:00,17.24,17.29,17.12,17.18,102585.0,17.1405,17.1903,17.0212,17.0809,102585.0
2021-01-11 13:30:00,17.18,17.26,17.11,17.12,102408.0,17.0809,17.1604,17.0113,17.0212,102408.0
2021-01-11 14:00:00,17.11,17.12,16.9,16.93,147257.0,17.0113,17.0212,16.8025,16.8323,147257.0
2021-01-11 14:30:00,16.92,17.0,16.87,16.89,148129.0,16.8224,16.9019,16.7727,16.7926,148129.0
2021-01-11 15:00:00,16.89,16.95,16.8,16.81,326982.0,16.7926,16.8522,16.7031,16.713,326982.0
2021-01-11 15:30:00,16.8,16.93,16.8,16.91,675537.0,16.7031,16.8323,16.7031,16.8124,675537.0
2021-01-12 09:30:00,16.98,17.63,16.93,17.4,766722.0,16.882,17.5283,16.8323,17.2996,766722.0
2021-01-12 10:00:00,17.39,17.4,17.04,17.12,278559.0,17.2897,17.2996,16.9417,17.0212,278559.0
2021-01-12 10:30:00,17.13,17.27,16.95,17.26,312279.0,17.0312,17.1704,16.8522,17.1604,312279.0
2021-01-12 11:00:00,17.25,17.6,17.13,17.57,713326.0,17.1505,17.4985,17.0312,17.4686,713326.0
2021-01-12 11:30:00,17.58,17.84,17.55,17.62,550177.0,17.4786,17.7371,17.4488,17.5184,550177.0
2021-01-12 12:00:00,17.64,17.77,17.52,17.74,305880.0,17.5382,17.6675,17.4189,17.6377,305880.0
2021-01-12 12:30:00,17.74,17.86,17.68,17.86,201899.0,17.6377,17.757,17.578,17.757,201899.0
2021-01-12 13:00:00,17.86,17.89,17.75,17.79,139149.0,17.757,17.7868,17.6476,17.6874,139149.0
2021-01-12 13:30:00,17.79,17.9,17.73,17.82,144812.0,17.6874,17.7967,17.6277,17.7172,144812.0
2021-01-12 14:00:00,17.82,17.86,17.75,17.82,170830.0,17.7172,17.757,17.6476,17.7172,170830.0
2021-01-12 14:30:00,17.82,17.92,17.81,17.82,290194.0,17.7172,17.8166,17.7073,17.7172,290194.0
2021-01-12 15:00:00,17.83,17.87,17.72,17.75,220981.0,17.7271,17.7669,17.6178,17.6476,220981.0
2021-01-12 15:30:00,17.75,17.82,17.66,17.71,537717.0,17.6476,17.7172,17.5581,17.6078,537717.0
2021-01-13 09:30:00,17.78,17.86,17.53,17.66,332288.0,17.6774,17.757,17.4289,17.5581,332288.0
2021-01-13 10:00:00,17.66,17.77,17.42,17.53,416009.0,17.5581,17.6675,17.3195,17.4289,416009.0
2021-01-13 10:30:00,17.55,17.55,17.35,17.43,277572.0,17.4488,17.4488,17.2499,17.3294,277572.0
2021-01-13 11:00:00,17.43,17.47,17.29,17.42,147810.0,17.3294,17.3692,17.1903,17.3195,147810.0
2021-01-13 11:30:00,17.42,17.48,17.31,17.38,230312.0,17.3195,17.3792,17.2101,17.2797,230312.0
2021-01-13 12:00:00,17.36,17.48,17.33,17.38,112462.0,17.2599,17.3792,17.23,17.2797,112462.0
2021-01-13 12:30:00,17.38,17.52,17.37,17.47,151239.0,17.2797,17.4189,17.2698,17.3692,151239.0
2021-01-13 13:00:00,17.46,17.48,17.38,17.46,120539.0,17.3593,17.3792,17.2797,17.3593,120539.0
2021-01-13 13:30:00,17.48,17.61,17.39,17.55,147102.0,17.3792,17.5084,17.2897,17.4488,147102.0
2021-01-13 14:00:00,17.56,17.58,17.45,17.58,166993.0,17.4587,17.4786,17.3493,17.4786,166993.0
2021-01-13 14:30:00,17.57,17.59,17.49,17.51,189811.0,17.4686,17.4885,17.3891,17.409,189811.0
2021-01-13 15:00:00,17.49,17.54,17.42,17.48,163916.0,17.3891,17.4388,17.3195,17.3792,163916.0
2021-01-13 15:30:00,17.48,17.71,17.42,17.68,675541.0,17.3792,17.6078,17.3195,17.578,675541.0
2021-01-14 09:30:00,17.79,18.9,17.75,18.79,951351.0,17.6874,18.791,17.6476,18.6816,951351.0
2021-01-14 10:00:00,18.8,18.81,18.56,18.78,404689.0,18.6915,18.7015,18.4529,18.6717,404689.0
2021-01-14 10:30:00,18.78,19.1,18.76,19.01,681127.0,18.6717,18.9898,18.6518,18.9003,681127.0
2021-01-14 11:00:00,19.02,19.27,18.96,19.23,497323.0,18.9103,19.1588,18.8506,19.1191,497323.0
2021-01-14 11:30:00,19.24,19.35,19.14,19.19,338256.0,19.129,19.2384,19.0296,19.0793,338256.0
2021-01-14 12:00:00,19.19,19.45,19.14,19.3,315420.0,19.0793,19.3378,19.0296,19.1887,315420.0
2021-01-14 12:30:00,19.3,19.46,19.29,19.39,230872.0,19.1887,19.3477,19.1787,19.2781,230872.0
2021-01-14 13:00:00,19.38,19.57,19.36,19.52,317971.0,19.2682,19.4571,19.2483,19.4074,317971.0
2021-01-14 13:30:00,19.52,19.65,19.41,19.44,327051.0,19.4074,19.5366,19.298,19.3279,327051.0
2021-01-14 14:00:00,19.43,19.61,19.31,19.42,295065.0,19.3179,19.4969,19.1986,19.308,295065.0
2021-01-14 14:30:00,19.42,19.5,19.29,19.37,265144.0,19.308,19.3875,19.1787,19.2583,265144.0
2021-01-14 15:00:00,19.37,19.4,19.04,19.04,802554.0,19.2583,19.2881,18.9302,18.9302,802554.0
2021-01-14 15:30:00,19.04,19.05,18.91,18.99,1373673.0,18.9302,18.9401,18.8009,18.8804,1373673.0
2021-01-15 09:30:00,19.83,20.16,19.37,19.46,1411275.0,19.7156,20.0437,19.2583,19.3477,1411275.0
2021-01-15 10:00:00,19.45,19.5,18.65,18.91,1145961.0,19.3378,19.3875,18.5424,18.8009,1145961.0
2021-01-15 10:30:00,18.91,19.12,18.86,19.01,370208.0,18.8009,19.0097,18.7512,18.9003,370208.0
2021-01-15 11:00:00,19.0,19.15,18.9,19.11,319215.0,18.8904,19.0395,18.791,18.9998,319215.0
2021-01-15 11:30:00,19.11,19.18,18.74,18.79,388282.0,18.9998,19.0694,18.6319,18.6816,388282.0
2021-01-15 12:00:00,18.79,19.03,18.75,19.0,263118.0,18.6816,18.9202,18.6418,18.8904,263118.0
2021-01-15 12:30:00,19.0,19.28,19.0,19.26,250190.0,18.8904,19.1688,18.8904,19.1489,250190.0
2021-01-15 13:00:00,19.26,19.35,19.18,19.3,208717.0,19.1489,19.2384,19.0694,19.1887,208717.0
2021-01-15 13:30:00,19.32,19.37,19.22,19.22,157035.0,19.2085,19.2583,19.1091,19.1091,157035.0
2021-01-15 14:00:00,19.21,19.24,19.05,19.24,180344.0,19.0992,19.129,18.9401,19.129,180344.0
2021-01-15 14:30:00,19.24,19.39,19.2,19.28,166026.0,19.129,19.2781,19.0892,19.1688,166026.0
2021-01-15 15:00:00,19.28,19.33,19.14,19.18,181682.0,19.1688,19.2185,19.0296,19.0694,181682.0
2021-01-15 15:30:00,19.19,19.21,19.01,19.11,461760.0,19.0793,19.0992,18.9003,18.9998,461760.0
2021-01-19 09:30:00,19.65,19.83,19.29,19.54,556284.0,19.5366,19.7156,19.1787,19.4273,556284.0
2021-01-19 10:00:00,19.53,19.63,19.19,19.25,363379.0,19.4173,19.5168,19.0793,19.1389,363379.0
2021-01-19 10:30:00,19.24,19.68,19.22,19.51,250645.0,19.129,19.5665,19.1091,19.3974,250645.0
2021-01-19 11:00:00,19.48,19.84,19.47,19.84,238967.0,19.3676,19.7255,19.3577,19.7255,238967.0
2021-01-19 11:30:00,19.84,19.87,19.62,19.85,191614.0,19.7255,19.7554,19.5068,19.7355,191614.0
2021-01-19 12:00:00,19.84,20.09,19.78,19.94,567277.0,19.7255,19.9741,19.6659,19.825,567277.0
2021-01-19 12:30:00,19.94,20.02,19.67,19.68,220920.0,19.825,19.9045,19.5565,19.5665,220920.0
2021-01-19 13:00:00,19.69,19.79,19.6,19.65,179772.0,19.5764,19.6758,19.4869,19.5366,179772.0
2021-01-19 13:30:00,19.65,19.72,19.52,19.63,226982.0,19.5366,19.6062,19.4074,19.5168,226982.0
2021-01-19 14:00:00,19.63,19.73,19.53,19.69,134107.0,19.5168,19.6162,19.4173,19.5764,134107.0
2021-01-19 14:30:00,19.69,19.81,19.65,19.71,118952.0,19.5764,19.6957,19.5366,19.5963,118952.0
2021-01-19 15:00:00,19.71,19.72,19.52,19.56,187830.0,19.5963,19.6062,19.4074,19.4472,187830.0
2021-01-19 15:30:00,19.56,19.66,19.47,19.48,627915.0,19.4472,19.5466,19.3577,19.3676,627915.0
2021-01-20 09:30:00,19.7,19.8,19.36,19.69,355167.0,19.5864,19.6858,19.2483,19.5764,355167.0
2021-01-20 10:00:00,19.69,19.74,19.22,19.26,352371.0,19.5764,19.6261,19.1091,19.1489,352371.0
2021-01-20 10:30:00,19.27,19.36,19.02,19.12,292282.0,19.1588,19.2483,18.9103,19.0097,292282.0
2021-01-20 11:00:00,19.12,19.23,18.84,19.0,344689.0,19.0097,19.1191,18.7313,18.8904,344689.0
2021-01-20 11:30:00,19.02,19.3,19.01,19.29,200692.0,18.9103,19.1887,18.9003,19.1787,200692.0
2021-01-20 12:00:00,19.29,19.45,19.12,19.15,208784.0,19.1787,19.3378,19.0097,19.0395,208784.0
2021-01-20 12:30:00,19.15,19.35,19.14,19.21,106709.0,19.0395,19.2384,19.0296,19.0992,106709.0
2021-01-20 13:00:00,19.21,19.44,19.18,19.31,135910.0,19.0992,19.3279,19.0694,19.1986,135910.0
2021-01-20 13:30:00,19.32,19.39,19.3,19.38,131612.0,19.2085,19.2781,19.1887,19.2682,131612.0
2021-01-20 14:00:00,19.38,19.5,19.34,19.49,135223.0,19.2682,19.3875,19.2284,19.3776,135223.0
2021-01-20 14:30:00,19.49,19.55,19.45,19.49,133882.0,19.3776,19.4372,19.3378,19.3776,133882.0
2021-01-20 15:00:00,19.49,19.5,19.39,19.47,138430.0,19.3776,19.3875,19.2781,19.3577,138430.0
2021-01-20 15:30:00,19.47,19.48,19.21,19.25,589188.0,19.3577,19.3676,19.0992,19.1389,589188.0
2021-01-21 09:30:00,19.11,19.14,18.67,18.85,324833.0,18.9998,19.0296,18.5623,18.7413,324833.0
2021-01-21 10:00:00,18.89,18.97,18.68,18.93,172817.0,18.781,18.8606,18.5722,18.8208,172817.0
2021-01-21 10:30:00,18.95,18.96,18.8,18.89,156321.0,18.8407,18.8506,18.6915,18.781,156321.0
2021-01-21 11:00:00,18.89,18.89,18.68,18.74,265718.0,18.781,18.781,18.5722,18.6319,265718.0
2021-01-21 11:30:00,18.76,18.81,18.54,18.66,206179.0,18.6518,18.7015,18.433,18.5524,206179.0
2021-01-21 12:00:00,18.66,18.67,18.5,18.66,398630.0,18.5524,18.5623,18.3933,18.5524,398630.0
2021-01-21 12:30:00,18.66,18.96,18.65,18.89,165758.0,18.5524,18.8506,18.5424,18.781,165758.0
2021-01-21 13:00:00,18.9,18.93,18.74,18.74,198933.0,18.791,18.8208,18.6319,18.6319,198933.0
2021-01-21 13:30:00,18.73,18.76,18.59,18.65,148887.0,18.6219,18.6518,18.4828,18.5424,148887.0
2021-01-21 14:00:00,18.66,18.79,18.64,18.69,108350.0,18.5524,18.6816,18.5325,18.5822,108350.0
2021-01-21 14:30:00,18.7,18.74,18.62,18.7,129026.0,18.5921,18.6319,18.5126,18.5921,129026.0
2021-01-21 15:00:00,18.69,18.71,18.54,18.61,168111.0,18.5822,18.6021,18.433,18.5026,168111.0
2021-01-21 15:30:00,18.62,18.68,18.57,18.58,354456.0,18.5126,18.5722,18.4629,18.4728,354456.0
2021-01-22 09:30:00,17.98,18.43,17.84,18.41,713258.0,17.8763,18.3237,17.7371,18.3038,713258.0
2021-01-22 10:00:00,18.41,18.71,18.39,18.49,270760.0,18.3038,18.6021,18.2839,18.3833,270760.0
2021-01-22 10:30:00,18.49,18.67,18.42,18.58,184665.0,18.3833,18.5623,18.3137,18.4728,184665.0
2021-01-22 11:00:00,18.59,18.71,18.44,18.46,198732.0,18.4828,18.6021,18.3336,18.3535,198732.0
2021-01-22 11:30:00,18.45,18.61,18.37,18.41,106964.0,18.3436,18.5026,18.264,18.3038,106964.0
2021-01-22 12:00:00,18.41,18.45,18.26,18.35,198493.0,18.3038,18.3436,18.1547,18.2441,198493.0
2021-01-22 12:30:00,18.35,18.7,18.33,18.68,180285.0,18.2441,18.5921,18.2243,18.5722,180285.0
2021-01-22 13:00:00,18.68,18.92,18.61,18.87,339685.0,18.5722,18.8109,18.5026,18.7611,339685.0
2021-01-22 13:30:00,18.87,19.19,18.87,19.01,320279.0,18.7611,19.0793,18.7611,18.9003,320279.0
2021-01-22 14:00:00,19.02,19.16,18.96,19.16,215963.0,18.9103,19.0495,18.8506,19.0495,215963.0
2021-01-22 14:30:00,19.16,19.52,19.15,19.5,439974.0,19.0495,19.4074,19.0395,19.3875,439974.0
2021-01-22 15:00:00,19.5,19.67,19.46,19.57,461193.0,19.3875,19.5565,19.3477,19.4571,461193.0
2021-01-22 15:30:00,19.57,19.66,19.51,19.56,692843.0,19.4571,19.5466,19.3974,19.4472,692843.0
2021-01-25 09:30:00,19.68,23.58,19.68,21.69,2237549.0,19.5665,23.444,19.5665,21.5649,2237549.0
2021-01-25 10:00:00,21.71,22.46,21.69,22.13,1254721.0,21.5848,22.3304,21.5649,22.0023,1254721.0
2021-01-25 10:30:00,22.11,22.51,21.43,21.43,1615696.0,21.9824,22.3801,21.3064,21.3064,1615696.0
2021-01-25 11:00:00,21.46,22.0,21.14,21.51,1344411.0,21.3362,21.8731,21.018,21.3859,1344411.0
2021-01-25 11:30:00,21.53,21.69,21.05,21.26,625883.0,21.4058,21.5649,20.9286,21.1374,625883.0
2021-01-25 12:00:00,21.3,21.5,20.91,21.05,697707.0,21.1771,21.376,20.7894,20.9286,697707.0
2021-01-25 12:30:00,21.08,21.15,20.92,21.01,428843.0,20.9584,21.028,20.7993,20.8888,428843.0
2021-01-25 13:00:00,21.01,21.28,21.0,21.23,230929.0,20.8888,21.1572,20.8789,21.1075,230929.0
2021-01-25 13:30:00,21.22,21.25,21.0,21.11,315038.0,21.0976,21.1274,20.8789,20.9882,315038.0
2021-01-25 14:00:00,21.1,21.37,21.09,21.25,490820.0,20.9783,21.2467,20.9683,21.1274,490820.0
2021-01-25 14:30:00,21.26,21.53,21.24,21.53,465589.0,21.1374,21.4058,21.1175,21.4058,465589.0
2021-01-25 15:00:00,21.52,21.63,21.39,21.4,603614.0,21.3959,21.5052,21.2666,21.2765,603614.0
2021-01-25 15:30:00,21.4,21.57,21.19,21.24,1278283.0,21.2765,21.4456,21.0678,21.1175,1278283.0
2021-01-26 09:30:00,21.47,21.52,20.5,21.07,1012161.0,21.3461,21.3959,20.3817,20.9484,1012161.0
2021-01-26 10:00:00,21.07,21.07,20.56,20.56,447209.0,20.9484,20.9484,20.4414,20.4414,447209.0
2021-01-26 10:30:00,20.57,20.78,20.32,20.45,455182.0,20.4513,20.6601,20.2028,20.332,455182.0
2021-01-26 11:00:00,20.46,20.54,19.97,19.99,594976.0,20.342,20.4215,19.8548,19.8747,594976.0
2021-01-26 11:30:00,20.0,20.14,19.83,19.88,625067.0,19.8846,20.0238,19.7156,19.7653,625067.0
2021-01-26 12:00:00,19.86,20.11,19.78,20.08,389718.0,19.7454,19.994,19.6659,19.9642,389718.0
2021-01-26 12:30:00,20.07,20.09,19.86,19.93,360641.0,19.9542,19.9741,19.7454,19.815,360641.0
2021-01-26 13:00:00,19.93,20.01,19.84,19.99,536512.0,19.815,19.8946,19.7255,19.8747,536512.0
2021-01-26 13:30:00,19.99,20.04,19.92,19.98,561416.0,19.8747,19.9244,19.8051,19.8647,561416.0
2021-01-26 14:00:00,19.97,20.3,19.94,20.27,663801.0,19.8548,20.1829,19.825,20.1531,663801.0
2021-01-26 14:30:00,20.26,20.62,20.25,20.57,438383.0,20.1431,20.501,20.1332,20.4513,438383.0
2021-01-26 15:00:00,20.57,20.91,20.52,20.84,486277.0,20.4513,20.7894,20.4016,20.7198,486277.0
2021-01-26 15:30:00,20.83,21.19,20.65,21.01,1733989.0,20.7098,21.0678,20.5309,20.8888,1733989.0
2021-01-27 09:30:00,25.91,27.85,23.6,24.27,6963383.0,25.7605,27.6893,23.4639,24.13,6963383.0
2021-01-27 10:00:00,24.29,24.5,22.42,23.46,2770124.0,24.1499,24.3587,22.2907,23.3247,2770124.0
2021-01-27 10:30:00,23.47,24.2,22.81,22.94,2111692.0,23.3346,24.0604,22.6784,22.8077,2111692.0
2021-01-27 11:00:00,22.98,23.1,21.42,21.49,2082292.0,22.8474,22.9667,21.2964,21.366,2082292.0
2021-01-27 11:30:00,21.49,22.73,21.4,21.95,1391114.0,21.366,22.5989,21.2765,21.8234,1391114.0
2021-01-27 12:00:00,21.94,22.55,21.91,22.11,1081589.0,21.8134,22.4199,21.7836,21.9824,1081589.0
2021-01-27 12:30:00,22.12,22.82,22.07,22.79,618308.0,21.9924,22.6884,21.9427,22.6585,618308.0
2021-01-27 13:00:00,22.8,23.16,22.69,22.87,1333948.0,22.6685,23.0264,22.5591,22.7381,1333948.0
2021-01-27 13:30:00,22.82,23.5,22.62,23.41,1226032.0,22.6884,23.3644,22.4895,23.275,1226032.0
2021-01-27 14:00:00,23.41,23.93,23.17,23.17,1190268.0,23.275,23.792,23.0363,23.0363,1190268.0
2021-01-27 14:30:00,23.16,23.5,22.53,22.59,1285207.0,23.0264,23.3644,22.4,22.4597,1285207.0
2021-01-27 15:00:00,22.59,22.9,22.41,22.55,721802.0,22.4597,22.7679,22.2807,22.4199,721802.0
2021-01-27 15:30:00,22.55,22.68,21.98,22.02,2204368.0,22.4199,22.5492,21.8532,21.893,2204368.0
2021-01-28 09:30:00,21.0,22.05,20.79,21.05,1572320.0,20.8789,21.9228,20.6701,20.9286,1572320.0
2021-01-28 10:00:00,21.05,21.73,20.89,21.05,833923.0,20.9286,21.6046,20.7695,20.9286,833923.0
2021-01-28 10:30:00,21.05,21.28,20.01,20.26,1012665.0,20.9286,21.1572,19.8946,20.1431,1012665.0
2021-01-28 11:00:00,20.26,20.9,19.5,19.72,1090021.0,20.1431,20.7794,19.3875,19.6062,1090021.0
2021-01-28 11:30:00,19.74,20.38,19.64,20.38,485754.0,19.6261,20.2624,19.5267,20.2624,485754.0
2021-01-28 12:00:00,20.39,20.77,20.2,20.7,518782.0,20.2724,20.6502,20.0835,20.5806,518782.0
2021-01-28 12:30:00,20.73,20.83,20.46,20.6,298788.0,20.6104,20.7098,20.342,20.4812,298788.0
2021-01-28 13:00:00,20.63,21.0,20.52,20.93,343780.0,20.511,20.8789,20.4016,20.8093,343780.0
2021-01-28 13:30:00,20.92,21.1,20.78,20.91,343329.0,20.7993,20.9783,20.6601,20.7894,343329.0
2021-01-28 14:00:00,20.92,21.07,20.82,20.94,344373.0,20.7993,20.9484,20.6999,20.8192,344373.0
2021-01-28 14:30:00,20.93,21.4,20.9,21.23,289762.0,20.8093,21.2765,20.7794,21.1075,289762.0
2021-01-28 15:00:00,21.22,21.23,20.94,21.16,512959.0,21.0976,21.1075,20.8192,21.0379,512959.0
2021-01-28 15:30:00,21.16,21.36,21.14,21.26,1164706.0,21.0379,21.2368,21.018,21.1374,1164706.0
2021-01-29 09:30:00,21.14,22.2,21.14,21.64,1093614.0,21.018,22.0719,21.018,21.5152,1093614.0
2021-01-29 10:00:00,21.64,22.04,21.49,21.76,668530.0,21.5152,21.9129,21.366,21.6345,668530.0
2021-01-29 10:30:00,21.77,22.08,21.6,22.05,341566.0,21.6444,21.9526,21.4754,21.9228,341566.0
2021-01-29 11:00:00,22.01,22.09,21.36,21.37,354205.0,21.883,21.9626,21.2368,21.2467,354205.0
2021-01-29 11:30:00,21.34,21.71,21.28,21.68,302867.0,21.2169,21.5848,21.1572,21.5549,302867.0
2021-01-29 12:00:00,21.69,21.95,21.31,21.36,338265.0,21.5649,21.8234,21.1871,21.2368,338265.0
2021-01-29 12:30:00,21.36,21.37,20.29,20.42,378064.0,21.2368,21.2467,20.1729,20.3022,378064.0
2021-01-29 13:00:00,20.42,20.66,20.25,20.28,356076.0,20.3022,20.5408,20.1332,20.163,356076.0
2021-01-29 13:30:00,20.27,20.31,19.75,20.04,485651.0,20.1531,20.1928,19.6361,19.9244,485651.0
2021-01-29 14:00:00,20.04,20.44,19.85,20.03,310578.0,19.9244,20.3221,19.7355,19.9144,310578.0
2021-01-29 14:30:00,20.03,20.18,19.91,20.08,217348.0,19.9144,20.0636,19.7951,19.9642,217348.0
2021-01-29 15:00:00,20.07,20.53,20.06,20.42,238214.0,19.9542,20.4116,19.9443,20.3022,238214.0
2021-01-29 15:30:00,20.42,20.43,20.17,20.24,742654.0,20.3022,20.3121,20.0536,20.1232,742654.0
2021-02-01 09:30:00,20.56,20.71,19.8,20.04,597703.0,20.4414,20.5905,19.6858,19.9244,597703.0
2021-02-01 10:00:00,20.04,20.18,19.75,19.76,345879.0,19.9244,20.0636,19.6361,19.646,345879.0
2021-02-01 10:30:00,19.75,20.27,19.47,20.21,451041.0,19.6361,20.1531,19.3577,20.0934,451041.0
2021-02-01 11:00:00,20.23,20.54,20.11,20.45,398532.0,20.1133,20.4215,19.994,20.332,398532.0
2021-02-01 11:30:00,20.45,20.48,19.94,20.15,236866.0,20.332,20.3619,19.825,20.0338,236866.0
2021-02-01 12:00:00,20.17,20.5,20.15,20.46,183030.0,20.0536,20.3817,20.0338,20.342,183030.0
2021-02-01 12:30:00,20.46,20.55,20.35,20.46,237189.0,20.342,20.4314,20.2326,20.342,237189.0
2021-02-01 13:00:00,20.45,20.53,20.4,20.47,124654.0,20.332,20.4116,20.2823,20.3519,124654.0
2021-02-01 13:30:00,20.47,20.75,20.46,20.69,173488.0,20.3519,20.6303,20.342,20.5706,173488.0
2021-02-01 14:00:00,20.69,21.0,20.67,20.85,229532.0,20.5706,20.8789,20.5508,20.7297,229532.0
2021-02-01 14:30:00,20.86,20.9,20.54,20.61,242610.0,20.7397,20.7794,20.4215,20.4911,242610.0
2021-02-01 15:00:00,20.62,20.72,20.44,20.57,141948.0,20.501,20.6005,20.3221,20.4513,141948.0
2021-02-01 15:30:00,20.55,20.69,20.42,20.45,418239.0,20.4314,20.5706,20.3022,20.332,418239.0
2021-02-02 09:30:00,20.44,20.44,19.07,19.28,968144.0,20.3221,20.3221,18.96,19.1688,968144.0
2021-02-02 10:00:00,19.29,19.38,18.91,19.0,781611.0,19.1787,19.2682,18.8009,18.8904,781611.0
2021-02-02 10:30:00,19.02,19.23,18.76,18.99,777956.0,18.9103,19.1191,18.6518,18.8804,777956.0
2021-02-02 11:00:00,18.96,19.47,18.95,19.29,575526.0,18.8506,19.3577,18.8407,19.1787,575526.0
2021-02-02 11:30:00,19.31,19.33,18.81,19.0,723085.0,19.1986,19.2185,18.7015,18.8904,723085.0
2021-02-02 12:00:00,19.02,19.24,18.99,19.12,384987.0,18.9103,19.129,18.8804,19.0097,384987.0
2021-02-02 12:30:00,19.13,19.26,19.08,19.2,177173.0,19.0196,19.1489,18.9699,19.0892,177173.0
2021-02-02 13:00:00,19.21,19.27,19.1,19.22,200101.0,19.0992,19.1588,18.9898,19.1091,200101.0
2021-02-02 13:30:00,19.22,19.25,19.09,19.16,154168.0,19.1091,19.1389,18.9799,19.0495,154168.0
2021-02-02 14:00:00,19.16,19.7,19.11,19.19,338390.0,19.0495,19.5864,18.9998,19.0793,338390.0
2021-02-02 14:30:00,19.18,19.27,19.1,19.22,202537.0,19.0694,19.1588,18.9898,19.1091,202537.0
2021-02-02 15:00:00,19.23,19.24,18.9,18.94,451539.0,19.1191,19.129,18.791,18.8307,451539.0
2021-02-02 15:30:00,18.94,19.0,18.8,18.83,921620.0,18.8307,18.8904,18.6915,18.7214,921620.0
2021-02-03 09:30:00,18.93,19.37,18.88,19.19,458702.0,18.8208,19.2583,18.7711,19.0793,458702.0
2021-02-03 10:00:00,19.18,19.32,18.92,18.96,520492.0,19.0694,19.2085,18.8109,18.8506,520492.0
2021-02-03 10:30:00,18.95,19.22,18.91,19.05,256455.0,18.8407,19.1091,18.8009,18.9401,256455.0
2021-02-03 11:00:00,19.06,19.27,18.99,19.18,156845.0,18.95,19.1588,18.8804,19.0694,156845.0
2021-02-03 11:30:00,19.18,19.36,19.1,19.35,296811.0,19.0694,19.2483,18.9898,19.2384,296811.0
2021-02-03 12:00:00,19.34,19.76,19.28,19.6,209327.0,19.2284,19.646,19.1688,19.4869,209327.0
2021-02-03 12:30:00,19.6,19.9,19.6,19.83,236633.0,19.4869,19.7852,19.4869,19.7156,236633.0
2021-02-03 13:00:00,19.84,19.94,19.65,19.72,230677.0,19.7255,19.825,19.5366,19.6062,230677.0
2021-02-03 13:30:00,19.72,19.86,19.68,19.79,213776.0,19.6062,19.7454,19.5665,19.6758,213776.0
2021-02-03 14:00:00,19.77,19.86,19.63,19.68,131651.0,19.6559,19.7454,19.5168,19.5665,131651.0
2021-02-03 14:30:00,19.69,19.75,19.6,19.6,194091.0,19.5764,19.6361,19.4869,19.4869,194091.0
2021-02-03 15:00:00,19.61,19.69,19.55,19.67,157129.0,19.4969,19.5764,19.4372,19.5565,157129.0
2021-02-03 15:30:00,19.66,19.87,19.64,19.79,576134.0,19.5466,19.7554,19.5267,19.6758,576134.0
2021-02-04 09:30:00,19.82,20.13,19.5,19.89,567847.0,19.7057,20.0139,19.3875,19.7753,567847.0
2021-02-04 10:00:00,19.91,19.92,19.44,19.48,204088.0,19.7951,19.8051,19.3279,19.3676,204088.0
2021-02-04 10:30:00,19.47,19.62,19.37,19.47,180199.0,19.3577,19.5068,19.2583,19.3577,180199.0
2021-02-04 11:00:00,19.48,19.6,19.47,19.59,89501.0,19.3676,19.4869,19.3577,19.477,89501.0
2021-02-04 11:30:00,19.59,19.77,19.47,19.72,96529.0,19.477,19.6559,19.3577,19.6062,96529.0
2021-02-04 12:00:00,19.73,19.96,19.69,19.93,131303.0,19.6162,19.8449,19.5764,19.815,131303.0
2021-02-04 12:30:00,19.94,19.94,19.75,19.8,100780.0,19.825,19.825,19.6361,19.6858,100780.0
2021-02-04 13:00:00,19.82,19.85,19.69,19.7,90270.0,19.7057,19.7355,19.5764,19.5864,90270.0
2021-02-04 13:30:00,19.7,19.8,19.69,19.75,60176.0,19.5864,19.6858,19.5764,19.6361,60176.0
2021-02-04 14:00:00,19.76,20.03,19.73,20.0,206173.0,19.646,19.9144,19.6162,19.8846,206173.0
2021-02-04 14:30:00,20.0,20.0,19.88,19.95,92503.0,19.8846,19.8846,19.7653,19.8349,92503.0
2021-02-04 15:00:00,19.95,20.02,19.82,20.0,189072.0,19.8349,19.9045,19.7057,19.8846,189072.0
2021-02-04 15:30:00,20.0,20.19,19.94,20.19,553393.0,19.8846,20.0735,19.825,20.0735,553393.0
2021-02-05 09:30:00,20.1,20.43,19.64,20.4,1255806.0,19.984,20.3121,19.5267,20.2823,1255806.0
2021-02-05 10:00:00,20.4,20.51,19.93,20.18,274200.0,20.2823,20.3917,19.815,20.0636,274200.0
2021-02-05 10:30:00,20.18,20.38,20.16,20.25,118089.0,20.0636,20.2624,20.0437,20.1332,118089.0
2021-02-05 11:00:00,20.27,20.49,20.2,20.32,159665.0,20.1531,20.3718,20.0835,20.2028,159665.0
2021-02-05 11:30:00,20.32,20.37,20.05,20.28,259087.0,20.2028,20.2525,19.9343,20.163,259087.0
2021-02-05 12:00:00,20.27,20.4,20.18,20.4,51822.0,20.1531,20.2823,20.0636,20.2823,51822.0
2021-02-05 12:30:00,20.39,20.39,20.28,20.29,63808.0,20.2724,20.2724,20.163,20.1729,63808.0
2021-02-05 13:00:00,20.29,20.31,20.16,20.19,54458.0,20.1729,20.1928,20.0437,20.0735,54458.0
2021-02-05 13:30:00,20.19,20.19,19.97,20.02,145766.0,20.0735,20.0735,19.8548,19.9045,145766.0
2021-02-05 14:00:00,20.03,20.05,19.96,20.0,71126.0,19.9144,19.9343,19.8449,19.8846,71126.0
2021-02-05 14:30:00,19.99,20.06,19.94,20.02,196875.0,19.8747,19.9443,19.825,19.9045,196875.0
2021-02-05 15:00:00,20.01,20.03,19.79,19.8,228281.0,19.8946,19.9144,19.6758,19.6858,228281.0
2021-02-05 15:30:00,19.81,19.91,19.8,19.83,404978.0,19.6957,19.7951,19.6858,19.7156,404978.0
2021-02-08 09:30:00,19.89,20.04,19.37,19.73,479316.0,19.7753,19.9244,19.2583,19.6162,479316.0
2021-02-08 10:00:00,19.75,19.75,19.41,19.61,195393.0,19.6361,19.6361,19.298,19.4969,195393.0
2021-02-08 10:30:00,19.61,19.79,19.52,19.62,185457.0,19.4969,19.6758,19.4074,19.5068,185457.0
2021-02-08 11:00:00,19.62,19.68,19.41,19.47,177718.0,19.5068,19.5665,19.298,19.3577,177718.0
2021-02-08 11:30:00,19.48,19.52,19.43,19.5,118240.0,19.3676,19.4074,19.3179,19.3875,118240.0
2021-02-08 12:00:00,19.5,19.6,19.49,19.53,88558.0,19.3875,19.4869,19.3776,19.4173,88558.0
2021-02-08 12:30:00,19.53,19.76,19.5,19.74,176378.0,19.4173,19.646,19.3875,19.6261,176378.0
2021-02-08 13:00:00,19.73,19.75,19.55,19.64,66639.0,19.6162,19.6361,19.4372,19.5267,66639.0
2021-02-08 13:30:00,19.64,19.86,19.56,19.64,149166.0,19.5267,19.7454,19.4472,19.5267,149166.0
2021-02-08 14:00:00,19.64,19.67,19.57,19.64,99251.0,19.5267,19.5565,19.4571,19.5267,99251.0
2021-02-08 14:30:00,19.64,19.72,19.61,19.64,55553.0,19.5267,19.6062,19.4969,19.5267,55553.0
2021-02-08 15:00:00,19.65,19.72,19.59,19.68,123663.0,19.5366,19.6062,19.477,19.5665,123663.0
2021-02-08 15:30:00,19.68,19.83,19.68,19.81,275887.0,19.5665,19.7156,19.5665,19.6957,275887.0
2021-02-09 09:30:00,19.66,19.69,19.01,19.32,450752.0,19.5466,19.5764,18.9003,19.2085,450752.0
2021-02-09 10:00:00,19.33,19.56,19.17,19.5,214985.0,19.2185,19.4472,19.0594,19.3875,214985.0
2021-02-09 10:30:00,19.5,19.51,19.32,19.36,82722.0,19.3875,19.3974,19.2085,19.2483,82722.0
2021-02-09 11:00:00,19.36,19.39,19.11,19.37,188182.0,19.2483,19.2781,18.9998,19.2583,188182.0
2021-02-09 11:30:00,19.37,19.48,19.24,19.38,83551.0,19.2583,19.3676,19.129,19.2682,83551.0
2021-02-09 12:00:00,19.37,19.55,19.35,19.49,120034.0,19.2583,19.4372,19.2384,19.3776,120034.0
2021-02-09 12:30:00,19.49,19.93,19.48,19.81,177945.0,19.3776,19.815,19.3676,19.6957,177945.0
2021-02-09 13:00:00,19.82,19.9,19.68,19.73,134574.0,19.7057,19.7852,19.5665,19.6162,134574.0
2021-02-09 13:30:00,19.72,19.8,19.69,19.8,95236.0,19.6062,19.6858,19.5764,19.6858,95236.0
2021-02-09 14:00:00,19.8,19.8,19.65,19.69,72984.0,19.6858,19.6858,19.5366,19.5764,72984.0
2021-02-09 14:30:00,19.67,19.69,19.55,19.66,112288.0,19.5565,19.5764,19.4372,19.5466,112288.0
2021-02-09 15:00:00,19.67,19.68,19.44,19.53,116818.0,19.5565,19.5665,19.3279,19.4173,116818.0
2021-02-09 15:30:00,19.52,19.69,19.52,19.54,347761.0,19.4074,19.5764,19.4074,19.4273,347761.0
2021-02-10 09:30:00,19.74,19.93,19.62,19.7,213796.0,19.6261,19.815,19.5068,19.5864,213796.0
2021-02-10 10:00:00,19.69,20.15,19.52,19.68,404251.0,19.5764,20.0338,19.4074,19.5665,404251.0
2021-02-10 10:30:00,19.7,19.89,19.5,19.88,217902.0,19.5864,19.7753,19.3875,19.7653,217902.0
2021-02-10 11:00:00,19.86,20.32,19.8,20.22,302676.0,19.7454,20.2028,19.6858,20.1034,302676.0
2021-02-10 11:30:00,20.21,20.5,20.1,20.4,385793.0,20.0934,20.3817,19.984,20.2823,385793.0
2021-02-10 12:00:00,20.39,20.42,20.22,20.37,245958.0,20.2724,20.3022,20.1034,20.2525,245958.0
2021-02-10 12:30:00,20.36,20.73,20.33,20.67,455825.0,20.2425,20.6104,20.2127,20.5508,455825.0
2021-02-10 13:00:00,20.69,20.99,20.65,20.86,366159.0,20.5706,20.8689,20.5309,20.7397,366159.0
2021-02-10 13:30:00,20.86,20.93,20.75,20.91,129013.0,20.7397,20.8093,20.6303,20.7894,129013.0
2021-02-10 14:00:00,20.91,20.92,20.76,20.8,160002.0,20.7894,20.7993,20.6402,20.68,160002.0
2021-02-10 14:30:00,20.8,21.13,20.79,20.87,353559.0,20.68,21.0081,20.6701,20.7496,353559.0
2021-02-10 15:00:00,20.88,21.15,20.81,20.82,300844.0,20.7595,21.028,20.6899,20.6999,300844.0
2021-02-10 15:30:00,20.82,20.85,20.67,20.85,779554.0,20.6999,20.7297,20.5508,20.7297,779554.0
2021-02-11 09:30:00,20.65,21.38,20.56,21.07,370074.0,20.5309,21.2567,20.4414,20.9484,370074.0
2021-02-11 10:00:00,21.0,21.2,20.95,21.06,109348.0,20.8789,21.0777,20.8291,20.9385,109348.0
2021-02-11 10:30:00,21.03,21.11,20.87,21.04,201719.0,20.9087,20.9882,20.7496,20.9186,201719.0
2021-02-11 11:00:00,21.03,21.03,20.76,20.82,123850.0,20.9087,20.9087,20.6402,20.6999,123850.0
2021-02-11 11:30:00,20.81,20.81,20.43,20.48,205348.0,20.6899,20.6899,20.3121,20.3619,205348.0
2021-02-11 12:00:00,20.48,20.56,20.03,20.09,271629.0,20.3619,20.4414,19.9144,19.9741,271629.0
2021-02-11 12:30:00,20.08,20.49,20.08,20.48,148136.0,19.9642,20.3718,19.9642,20.3619,148136.0
2021-02-11 13:00:00,20.47,20.54,20.43,20.52,97226.0,20.3519,20.4215,20.3121,20.4016,97226.0
2021-02-11 13:30:00,20.51,20.67,20.46,20.62,169771.0,20.3917,20.5508,20.342,20.501,169771.0
2021-02-11 14:00:00,20.62,20.76,20.57,20.76,137733.0,20.501,20.6402,20.4513,20.6402,137733.0
2021-02-11 14:30:00,20.75,20.82,20.72,20.76,80012.0,20.6303,20.6999,20.6005,20.6402,80012.0
2021-02-11 15:00:00,20.74,20.8,20.6,20.61,137363.0,20.6204,20.68,20.4812,20.4911,137363.0
2021-02-11 15:30:00,20.62,20.72,20.55,20.57,432240.0,20.501,20.6005,20.4314,20.4513,432240.0
2021-02-12 09:30:00,20.57,21.04,20.3,21.0,177706.0,20.4513,20.9186,20.1829,20.8789,177706.0
2021-02-12 10:00:00,21.01,21.01,20.6,20.64,137908.0,20.8888,20.8888,20.4812,20.5209,137908.0
2021-02-12 10:30:00,20.66,20.79,20.47,20.59,175698.0,20.5408,20.6701,20.3519,20.4712,175698.0
2021-02-12 11:00:00,20.62,20.73,20.56,20.68,112707.0,20.501,20.6104,20.4414,20.5607,112707.0
2021-02-12 11:30:00,20.68,20.78,20.65,20.76,89001.0,20.5607,20.6601,20.5309,20.6402,89001.0
2021-02-12 12:00:00,20.76,20.88,20.51,20.55,165470.0,20.6402,20.7595,20.3917,20.4314,165470.0
2021-02-12 12:30:00,20.57,20.65,20.47,20.49,83199.0,20.4513,20.5309,20.3519,20.3718,83199.0
2021-02-12 13:00:00,20.49,20.59,20.42,20.51,104910.0,20.3718,20.4712,20.3022,20.3917,104910.0
2021-02-12 13:30:00,20.52,20.53,20.38,20.48,93672.0,20.4016,20.4116,20.2624,20.3619,93672.0
2021-02-12 14:00:00,20.47,20.5,20.39,20.46,59925.0,20.3519,20.3817,20.2724,20.342,59925.0
2021-02-12 14:30:00,20.45,20.48,20.35,20.39,83890.0,20.332,20.3619,20.2326,20.2724,83890.0
2021-02-12 15:00:00,20.39,20.51,20.38,20.46,60845.0,20.2724,20.3917,20.2624,20.342,60845.0
2021-02-12 15:30:00,20.46,20.61,20.32,20.57,446662.0,20.342,20.4911,20.2028,20.4513,446662.0
2021-02-16 09:30:00,21.08,21.37,20.93,21.06,1077519.0,20.9584,21.2467,20.8093,20.9385,1077519.0
2021-02-16 10:00:00,21.07,21.32,20.94,21.26,285626.0,20.9484,21.197,20.8192,21.1374,285626.0
2021-02-16 10:30:00,21.27,21.44,21.18,21.32,220888.0,21.1473,21.3163,21.0578,21.197,220888.0
2021-02-16 11:00:00,21.33,21.5,21.21,21.26,380354.0,21.2069,21.376,21.0876,21.1374,380354.0
2021-02-16 11:30:00,21.26,21.45,20.97,20.98,325836.0,21.1374,21.3263,20.849,20.859,325836.0
2021-02-16 12:00:00,20.97,21.11,20.78,21.1,229775.0,20.849,20.9882,20.6601,20.9783,229775.0
2021-02-16 12:30:00,21.1,21.26,21.05,21.19,103212.0,20.9783,21.1374,20.9286,21.0678,103212.0
2021-02-16 13:00:00,21.2,21.27,21.03,21.07,82318.0,21.0777,21.1473,20.9087,20.9484,82318.0
2021-02-16 13:30:00,21.07,21.15,20.9,21.11,115363.0,20.9484,21.028,20.7794,20.9882,115363.0
2021-02-16 14:00:00,21.11,21.3,21.11,21.28,186938.0,20.9882,21.1771,20.9882,21.1572,186938.0
2021-02-16 14:30:00,21.27,21.28,21.1,21.13,87347.0,21.1473,21.1572,20.9783,21.0081,87347.0
2021-02-16 15:00:00,21.12,21.24,21.08,21.24,131166.0,20.9982,21.1175,20.9584,21.1175,131166.0
2021-02-16 15:30:00,21.24,21.34,21.16,21.27,494675.0,21.1175,21.2169,21.0379,21.1473,494675.0
2021-02-17 09:30:00,21.08,21.17,20.61,20.94,345675.0,20.9584,21.0479,20.4911,20.8192,345675.0
2021-02-17 10:00:00,20.94,21.09,20.8,20.98,167442.0,20.8192,20.9683,20.68,20.859,167442.0
2021-02-17 10:30:00,20.97,21.13,20.88,21.1,163954.0,20.849,21.0081,20.7595,20.9783,163954.0
2021-02-17 11:00:00,21.1,21.1,20.66,20.9,450653.0,20.9783,20.9783,20.5408,20.7794,450653.0
2021-02-17 11:30:00,20.89,20.96,20.69,20.83,304219.0,20.7695,20.8391,20.5706,20.7098,304219.0
2021-02-17 12:00:00,20.84,21.03,20.74,21.0,142992.0,20.7198,20.9087,20.6204,20.8789,142992.0
2021-02-17 12:30:00,21.01,21.03,20.88,21.0,103410.0,20.8888,20.9087,20.7595,20.8789,103410.0
2021-02-17 13:00:00,21.0,21.08,20.98,21.04,90053.0,20.8789,20.9584,20.859,20.9186,90053.0
2021-02-17 13:30:00,21.07,21.08,20.95,21.03,92891.0,20.9484,20.9584,20.8291,20.9087,92891.0
2021-02-17 14:00:00,21.03,21.13,20.94,21.0,102217.0,20.9087,21.0081,20.8192,20.8789,102217.0
2021-02-17 14:30:00,21.0,21.2,20.96,21.19,96440.0,20.8789,21.0777,20.8391,21.0678,96440.0
2021-02-17 15:00:00,21.18,21.33,21.08,21.11,170702.0,21.0578,21.2069,20.9584,20.9882,170702.0
2021-02-17 15:30:00,21.1,21.27,21.07,21.14,469326.0,20.9783,21.1473,20.9484,21.018,469326.0
2021-02-18 09:30:00,21.06,21.44,20.81,21.05,329934.0,20.9385,21.3163,20.6899,20.9286,329934.0
2021-02-18 10:00:00,21.03,21.12,20.6,20.72,197441.0,20.9087,20.9982,20.4812,20.6005,197441.0
2021-02-18 10:30:00,20.68,20.86,20.6,20.75,125282.0,20.5607,20.7397,20.4812,20.6303,125282.0
2021-02-18 11:00:00,20.76,20.93,20.7,20.85,154199.0,20.6402,20.8093,20.5806,20.7297,154199.0
2021-02-18 11:30:00,20.85,21.05,20.81,20.97,122846.0,20.7297,20.9286,20.6899,20.849,122846.0
2021-02-18 12:00:00,20.96,21.03,20.8,20.95,86473.0,20.8391,20.9087,20.68,20.8291,86473.0
2021-02-18 12:30:00,20.95,21.05,20.87,20.87,110159.0,20.8291,20.9286,20.7496,20.7496,110159.0
2021-02-18 13:00:00,20.87,21.1,20.8,21.02,133596.0,20.7496,20.9783,20.68,20.8987,133596.0
2021-02-18 13:30:00,21.01,21.09,20.92,20.93,89848.0,20.8888,20.9683,20.7993,20.8093,89848.0
2021-02-18 14:00:00,20.93,21.12,20.91,21.06,149163.0,20.8093,20.9982,20.7894,20.9385,149163.0
2021-02-18 14:30:00,21.07,21.12,21.01,21.07,91664.0,20.9484,20.9982,20.8888,20.9484,91664.0
2021-02-18 15:00:00,21.06,21.12,20.97,20.98,120490.0,20.9385,20.9982,20.849,20.859,120490.0
2021-02-18 15:30:00,20.97,21.12,20.95,21.01,430134.0,20.849,20.9982,20.8291,20.8888,430134.0
2021-02-19 09:30:00,20.95,21.5,20.94,21.49,488620.0,20.8291,21.376,20.8192,21.366,488620.0
2021-02-19 10:00:00,21.49,21.85,21.36,21.73,380783.0,21.366,21.7239,21.2368,21.6046,380783.0
2021-02-19 10:30:00,21.73,21.92,21.67,21.82,191512.0,21.6046,21.7935,21.545,21.6941,191512.0
2021-02-19 11:00:00,21.82,22.01,21.77,21.94,222047.0,21.6941,21.883,21.6444,21.8134,222047.0
2021-02-19 11:30:00,21.9,22.1,21.9,22.08,236352.0,21.7737,21.9725,21.7737,21.9526,236352.0
2021-02-19 12:00:00,22.1,22.15,21.97,22.09,205681.0,21.9725,22.0222,21.8433,21.9626,205681.0
2021-02-19 12:30:00,22.1,22.13,21.88,22.07,267646.0,21.9725,22.0023,21.7538,21.9427,267646.0
2021-02-19 13:00:00,22.06,22.12,21.94,22.12,98227.0,21.9327,21.9924,21.8134,21.9924,98227.0
2021-02-19 13:30:00,22.12,22.16,22.07,22.09,57791.0,21.9924,22.0322,21.9427,21.9626,57791.0
2021-02-19 14:00:00,22.08,22.17,21.98,21.99,117798.0,21.9526,22.0421,21.8532,21.8631,117798.0
2021-02-19 14:30:00,22.01,22.18,21.93,21.94,247910.0,21.883,22.052,21.8035,21.8134,247910.0
2021-02-19 15:00:00,21.96,22.01,21.57,21.59,523874.0,21.8333,21.883,21.4456,21.4654,523874.0
2021-02-19 15:30:00,21.59,21.88,21.57,21.83,505372.0,21.4654,21.7538,21.4456,21.7041,505372.0
2021-02-22 09:30:00,22.02,22.78,21.83,22.78,435246.0,21.893,22.6486,21.7041,22.6486,435246.0
2021-02-22 10:00:00,22.76,23.06,22.58,22.76,342753.0,22.6287,22.927,22.4497,22.6287,342753.0
2021-02-22 10:30:00,22.76,22.95,22.51,22.52,259621.0,22.6287,22.8176,22.3801,22.3901,259621.0
2021-02-22 11:00:00,22.53,22.88,22.36,22.81,360621.0,22.4,22.748,22.231,22.6784,360621.0
2021-02-22 11:30:00,22.8,23.05,22.8,22.93,231482.0,22.6685,22.917,22.6685,22.7977,231482.0
2021-02-22 12:00:00,22.91,23.04,22.79,23.04,138764.0,22.7778,22.9071,22.6585,22.9071,138764.0
2021-02-22 12:30:00,23.04,23.3,23.0,23.28,220948.0,22.9071,23.1656,22.8673,23.1457,220948.0
2021-02-22 13:00:00,23.27,23.6,23.18,23.57,251046.0,23.1358,23.4639,23.0463,23.434,251046.0
2021-02-22 13:30:00,23.59,23.61,23.31,23.34,273045.0,23.4539,23.4738,23.1755,23.2054,273045.0
2021-02-22 14:00:00,23.33,23.58,23.24,23.57,128620.0,23.1954,23.444,23.1059,23.434,128620.0
2021-02-22 14:30:00,23.58,23.84,23.16,23.49,763756.0,23.444,23.7025,23.0264,23.3545,763756.0
2021-02-22 15:00:00,23.49,23.84,23.48,23.76,614226.0,23.3545,23.7025,23.3445,23.6229,614226.0
2021-02-22 15:30:00,23.75,23.88,23.24,23.25,1359008.0,23.613,23.7422,23.1059,23.1159,1359008.0
2021-02-23 09:30:00,22.93,23.31,21.85,23.08,1064687.0,22.7977,23.1755,21.7239,22.9469,1064687.0
2021-02-23 10:00:00,23.07,23.78,22.98,23.43,667569.0,22.9369,23.6428,22.8474,23.2948,667569.0
2021-02-23 10:30:00,23.43,23.65,23.13,23.2,321204.0,23.2948,23.5136,22.9966,23.0662,321204.0
2021-02-23 11:00:00,23.21,23.51,22.9,23.01,264258.0,23.0761,23.3744,22.7679,22.8773,264258.0
2021-02-23 11:30:00,23.0,23.39,22.88,22.98,301885.0,22.8673,23.2551,22.748,22.8474,301885.0
2021-02-23 12:00:00,22.95,22.97,22.64,22.94,170187.0,22.8176,22.8375,22.5094,22.8077,170187.0
2021-02-23 12:30:00,22.95,23.0,22.66,22.74,215250.0,22.8176,22.8673,22.5293,22.6088,215250.0
2021-02-23 13:00:00,22.75,23.02,22.68,22.92,157468.0,22.6188,22.8872,22.5492,22.7878,157468.0
2021-02-23 13:30:00,22.9,23.01,22.74,23.0,123730.0,22.7679,22.8773,22.6088,22.8673,123730.0
2021-02-23 14:00:00,22.99,23.3,22.98,23.19,163797.0,22.8574,23.1656,22.8474,23.0562,163797.0
2021-02-23 14:30:00,23.19,23.25,23.0,23.23,407989.0,23.0562,23.1159,22.8673,23.096,407989.0
2021-02-23 15:00:00,23.23,23.29,23.11,23.18,185415.0,23.096,23.1556,22.9767,23.0463,185415.0
2021-02-23 15:30:00,23.17,23.48,23.17,23.19,749657.0,23.0363,23.3445,23.0363,23.0562,749657.0
2021-02-24 09:30:00,23.36,24.2,22.86,23.95,607329.0,23.2252,24.0604,22.7281,23.8118,607329.0
2021-02-24 10:00:00,23.93,24.44,23.7,24.26,413648.0,23.792,24.299,23.5633,24.12,413648.0
2021-02-24 10:30:00,24.28,24.31,23.97,24.09,282723.0,24.1399,24.1698,23.8317,23.951,282723.0
2021-02-24 11:00:00,24.1,24.42,24.04,24.24,366242.0,23.961,24.2791,23.9013,24.1002,366242.0
2021-02-24 11:30:00,24.24,24.34,24.06,24.22,268263.0,24.1002,24.1996,23.9212,24.0803,268263.0
2021-02-24 12:00:00,24.22,24.26,23.98,24.13,319981.0,24.0803,24.12,23.8417,23.9908,319981.0
2021-02-24 12:30:00,24.13,24.15,23.64,23.64,203951.0,23.9908,24.0107,23.5036,23.5036,203951.0
2021-02-24 13:00:00,23.63,23.84,23.53,23.84,323295.0,23.4937,23.7025,23.3943,23.7025,323295.0
2021-02-24 13:30:00,23.85,24.08,23.75,23.99,274315.0,23.7124,23.9411,23.613,23.8516,274315.0
2021-02-24 14:00:00,23.98,24.06,23.82,24.03,183977.0,23.8417,23.9212,23.6826,23.8914,183977.0
2021-02-24 14:30:00,24.04,24.05,23.75,23.92,171209.0,23.9013,23.9113,23.613,23.782,171209.0
2021-02-24 15:00:00,23.92,24.13,23.89,24.11,224817.0,23.782,23.9908,23.7522,23.9709,224817.0
2021-02-24 15:30:00,24.1,24.31,23.99,24.1,927251.0,23.961,24.1698,23.8516,23.961,927251.0
2021-02-25 09:30:00,24.28,24.5,23.65,24.3,590983.0,24.1399,24.3587,23.5136,24.1598,590983.0
2021-02-25 10:00:00,24.25,24.38,23.52,23.83,390792.0,24.1101,24.2394,23.3843,23.6925,390792.0
2021-02-25 10:30:00,23.85,23.91,23.5,23.78,213456.0,23.7124,23.7721,23.3644,23.6428,213456.0
2021-02-25 11:00:00,23.76,23.92,23.58,23.8,172608.0,23.6229,23.782,23.444,23.6627,172608.0
2021-02-25 11:30:00,23.81,23.9,23.17,23.34,272244.0,23.6726,23.7621,23.0363,23.2054,272244.0
2021-02-25 12:00:00,23.34,23.56,23.1,23.25,184912.0,23.2054,23.4241,22.9667,23.1159,184912.0
2021-02-25 12:30:00,23.26,23.3,22.87,23.02,243687.0,23.1258,23.1656,22.7381,22.8872,243687.0
2021-02-25 13:00:00,22.98,23.49,22.82,23.33,275029.0,22.8474,23.3545,22.6884,23.1954,275029.0
2021-02-25 13:30:00,23.37,23.48,23.13,23.46,76116.0,23.2352,23.3445,22.9966,23.3247,76116.0
2021-02-25 14:00:00,23.46,23.76,23.39,23.73,141116.0,23.3247,23.6229,23.2551,23.5931,141116.0
2021-02-25 14:30:00,23.7,23.73,23.44,23.7,124458.0,23.5633,23.5931,23.3048,23.5633,124458.0
2021-02-25 15:00:00,23.68,23.76,22.82,22.87,173770.0,23.5434,23.6229,22.6884,22.7381,173770.0
2021-02-25 15:30:00,22.86,22.96,22.43,22.79,735176.0,22.7281,22.8275,22.3006,22.6585,735176.0
2021-02-26 09:30:00,23.79,24.65,22.89,22.89,735878.0,23.6528,24.5078,22.758,22.758,735878.0
2021-02-26 10:00:00,22.95,22.95,22.35,22.38,310258.0,22.8176,22.8176,22.2211,22.2509,310258.0
2021-02-26 10:30:00,22.38,23.3,22.27,23.06,232391.0,22.2509,23.1656,22.1415,22.927,232391.0
2021-02-26 11:00:00,23.07,23.44,22.97,23.21,176533.0,22.9369,23.3048,22.8375,23.0761,176533.0
2021-02-26 11:30:00,23.23,23.56,23.16,23.38,128104.0,23.096,23.4241,23.0264,23.2451,128104.0
2021-02-26 12:00:00,23.38,23.56,23.29,23.33,142989.0,23.2451,23.4241,23.1556,23.1954,142989.0
2021-02-26 12:30:00,23.36,23.53,23.21,23.29,126690.0,23.2252,23.3943,23.0761,23.1556,126690.0
2021-02-26 13:00:00,23.24,23.71,23.16,23.41,132217.0,23.1059,23.5732,23.0264,23.275,132217.0
2021-02-26 13:30:00,23.44,23.49,23.03,23.07,62294.0,23.3048,23.3545,22.8971,22.9369,62294.0
2021-02-26 14:00:00,23.09,23.15,22.63,22.96,188681.0,22.9568,23.0165,22.4995,22.8275,188681.0
2021-02-26 14:30:00,22.93,23.17,22.82,23.15,155025.0,22.7977,23.0363,22.6884,23.0165,155025.0
2021-02-26 15:00:00,23.15,23.18,22.8,22.86,192700.0,23.0165,23.0463,22.6685,22.7281,192700.0
2021-02-26 15:30:00,22.88,22.97,22.42,22.42,756060.0,22.748,22.8375,22.2907,22.2907,756060.0
2021-03-01 09:30:00,23.07,23.85,23.04,23.66,407062.0,22.9369,23.7124,22.9071,23.5235,407062.0
2021-03-01 10:00:00,23.63,24.14,23.6,23.94,265115.0,23.4937,24.0007,23.4639,23.8019,265115.0
2021-03-01 10:30:00,23.98,24.11,23.82,23.92,167567.0,23.8417,23.9709,23.6826,23.782,167567.0
2021-03-01 11:00:00,23.9,24.17,23.76,24.0,138797.0,23.7621,24.0306,23.6229,23.8615,138797.0
2021-03-01 11:30:00,24.01,24.04,23.82,23.83,148368.0,23.8715,23.9013,23.6826,23.6925,148368.0
2021-03-01 12:00:00,23.84,23.89,23.75,23.87,168772.0,23.7025,23.7522,23.613,23.7323,168772.0
2021-03-01 12:30:00,23.85,23.89,23.68,23.7,140690.0,23.7124,23.7522,23.5434,23.5633,140690.0
2021-03-01 13:00:00,23.7,24.23,23.68,24.18,346698.0,23.5633,24.0902,23.5434,24.0405,346698.0
2021-03-01 13:30:00,24.17,24.28,23.97,23.98,211584.0,24.0306,24.1399,23.8317,23.8417,211584.0
2021-03-01 14:00:00,23.98,24.08,23.87,24.02,363807.0,23.8417,23.9411,23.7323,23.8814,363807.0
2021-03-01 14:30:00,24.02,24.13,23.99,24.07,146594.0,23.8814,23.9908,23.8516,23.9311,146594.0
2021-03-01 15:00:00,24.05,24.12,23.73,23.81,179665.0,23.9113,23.9809,23.5931,23.6726,179665.0
2021-03-01 15:30:00,23.8,23.99,23.74,23.9,410165.0,23.6627,23.8516,23.603,23.7621,410165.0
2021-03-02 09:30:00,24.06,24.11,23.5,23.81,203608.0,23.9212,23.9709,23.3644,23.6726,203608.0
2021-03-02 10:00:00,23.78,24.09,23.61,23.98,234160.0,23.6428,23.951,23.4738,23.8417,234160.0
2021-03-02 10:30:00,23.92,24.31,23.88,24.23,158675.0,23.782,24.1698,23.7422,24.0902,158675.0
2021-03-02 11:00:00,24.23,24.35,23.97,24.19,267780.0,24.0902,24.2095,23.8317,24.0505,267780.0
2021-03-02 11:30:00,24.18,24.18,23.9,24.03,156111.0,24.0405,24.0405,23.7621,23.8914,156111.0
2021-03-02 12:00:00,24.02,24.08,23.84,23.93,193218.0,23.8814,23.9411,23.7025,23.792,193218.0
2021-03-02 12:30:00,23.91,23.93,23.57,23.65,84039.0,23.7721,23.792,23.434,23.5136,84039.0
2021-03-02 13:00:00,23.65,23.75,23.52,23.61,181328.0,23.5136,23.613,23.3843,23.4738,181328.0
2021-03-02 13:30:00,23.6,23.84,23.58,23.77,124424.0,23.4639,23.7025,23.444,23.6329,124424.0
2021-03-02 14:00:00,23.77,23.86,23.36,23.5,152156.0,23.6329,23.7224,23.2252,23.3644,152156.0
2021-03-02 14:30:00,23.5,23.78,23.41,23.72,112241.0,23.3644,23.6428,23.275,23.5832,112241.0
2021-03-02 15:00:00,23.74,23.91,23.68,23.83,254300.0,23.603,23.7721,23.5434,23.6925,254300.0
2021-03-02 15:30:00,23.83,24.0,23.79,23.87,570057.0,23.6925,23.8615,23.6528,23.7323,570057.0
2021-03-03 09:30:00,24.12,24.44,23.78,23.82,507334.0,23.9809,24.299,23.6428,23.6826,507334.0
2021-03-03 10:00:00,23.83,24.42,23.8,24.4,284422.0,23.6925,24.2791,23.6627,24.2592,284422.0
2021-03-03 10:30:00,24.38,25.22,24.32,25.02,987169.0,24.2394,25.0745,24.1797,24.8757,987169.0
2021-03-03 11:00:00,25.02,25.11,24.82,24.96,238893.0,24.8757,24.9651,24.6768,24.816,238893.0
2021-03-03 11:30:00,24.96,24.98,24.77,24.87,188674.0,24.816,24.8359,24.6271,24.7265,188674.0
2021-03-03 12:00:00,24.87,25.02,24.83,24.98,213204.0,24.7265,24.8757,24.6868,24.8359,213204.0
2021-03-03 12:30:00,24.97,25.04,24.82,24.89,224999.0,24.826,24.8955,24.6768,24.7464,224999.0
2021-03-03 13:00:00,24.9,25.06,24.85,24.86,377061.0,24.7564,24.9154,24.7066,24.7166,377061.0
2021-03-03 13:30:00,24.85,24.85,24.42,24.46,197395.0,24.7066,24.7066,24.2791,24.3189,197395.0
2021-03-03 14:00:00,24.43,24.52,24.21,24.41,227336.0,24.2891,24.3785,24.0703,24.2692,227336.0
2021-03-03 14:30:00,24.41,24.55,24.27,24.43,358896.0,24.2692,24.4084,24.13,24.2891,358896.0
2021-03-03 15:00:00,24.43,24.52,24.33,24.48,154916.0,24.2891,24.3785,24.1896,24.3388,154916.0
2021-03-03 15:30:00,24.47,24.5,24.13,24.15,704876.0,24.3288,24.3587,23.9908,24.0107,704876.0
2021-03-04 09:30:00,24.12,24.8,24.12,24.35,358910.0,23.9809,24.6569,23.9809,24.2095,358910.0
2021-03-04 10:00:00,24.44,24.47,23.91,24.2,602391.0,24.299,24.3288,23.7721,24.0604,602391.0
2021-03-04 10:30:00,24.2,24.92,24.14,24.86,760902.0,24.0604,24.7762,24.0007,24.7166,760902.0
2021-03-04 11:00:00,24.9,25.08,24.71,24.87,201920.0,24.7564,24.9353,24.5675,24.7265,201920.0
2021-03-04 11:30:00,24.86,25.12,24.73,24.92,282671.0,24.7166,24.9751,24.5873,24.7762,282671.0
2021-03-04 12:00:00,24.95,25.18,24.7,24.87,156481.0,24.8061,25.0347,24.5575,24.7265,156481.0
2021-03-04 12:30:00,24.85,24.91,24.13,24.34,381635.0,24.7066,24.7663,23.9908,24.1996,381635.0
2021-03-04 13:00:00,24.35,24.48,23.63,23.91,312648.0,24.2095,24.3388,23.4937,23.7721,312648.0
2021-03-04 13:30:00,23.93,24.0,23.16,23.21,204436.0,23.792,23.8615,23.0264,23.0761,204436.0
2021-03-04 14:00:00,23.2,23.73,23.18,23.58,221801.0,23.0662,23.5931,23.0463,23.444,221801.0
2021-03-04 14:30:00,23.57,23.87,23.38,23.83,347403.0,23.434,23.7323,23.2451,23.6925,347403.0
2021-03-04 15:00:00,23.84,23.9,23.39,23.54,205218.0,23.7025,23.7621,23.2551,23.4042,205218.0
2021-03-04 15:30:00,23.53,23.94,23.52,23.84,470423.0,23.3943,23.8019,23.3843,23.7025,470423.0
2021-03-05 09:30:00,24.07,24.31,23.25,23.64,407293.0,23.9311,24.1698,23.1159,23.5036,407293.0
2021-03-05 10:00:00,23.64,24.13,23.43,23.63,364538.0,23.5036,23.9908,23.2948,23.4937,364538.0
2021-03-05 10:30:00,23.62,23.93,23.19,23.86,243449.0,23.4837,23.792,23.0562,23.7224,243449.0
2021-03-05 11:00:00,23.84,23.9,22.69,22.86,438025.0,23.7025,23.7621,22.5591,22.7281,438025.0
2021-03-05 11:30:00,22.86,23.37,22.86,23.12,263044.0,22.7281,23.2352,22.7281,22.9866,263044.0
2021-03-05 12:00:00,23.1,23.77,23.01,23.72,168714.0,22.9667,23.6329,22.8773,23.5832,168714.0
2021-03-05 12:30:00,23.7,24.1,23.64,23.68,273122.0,23.5633,23.961,23.5036,23.5434,273122.0
2021-03-05 13:00:00,23.68,23.94,23.49,23.93,112630.0,23.5434,23.8019,23.3545,23.792,112630.0
2021-03-05 13:30:00,23.96,24.2,23.73,23.86,182521.0,23.8218,24.0604,23.5931,23.7224,182521.0
2021-03-05 14:00:00,23.87,24.01,23.67,23.98,128238.0,23.7323,23.8715,23.5335,23.8417,128238.0
2021-03-05 14:30:00,23.98,24.01,23.77,23.96,162712.0,23.8417,23.8715,23.6329,23.8218,162712.0
2021-03-05 15:00:00,23.97,24.16,23.95,24.14,174828.0,23.8317,24.0206,23.8118,24.0007,174828.0
2021-03-05 15:30:00,24.15,24.36,24.07,24.29,467769.0,24.0107,24.2195,23.9311,24.1499,467769.0
2021-03-08 09:30:00,24.68,24.73,23.88,23.98,318336.0,24.5376,24.5873,23.7422,23.8417,318336.0
2021-03-08 10:00:00,24.07,24.57,23.71,24.53,255477.0,23.9311,24.4283,23.5732,24.3885,255477.0
2021-03-08 10:30:00,24.5,24.63,24.36,24.54,175674.0,24.3587,24.4879,24.2195,24.3984,175674.0
2021-03-08 11:00:00,24.53,24.98,24.48,24.74,271058.0,24.3885,24.8359,24.3388,24.5973,271058.0
2021-03-08 11:30:00,24.72,24.77,24.43,24.62,103378.0,24.5774,24.6271,24.2891,24.478,103378.0
2021-03-08 12:00:00,24.6,25.04,24.59,25.0,206487.0,24.4581,24.8955,24.4481,24.8558,206487.0
2021-03-08 12:30:00,25.02,25.08,24.84,24.87,76760.0,24.8757,24.9353,24.6967,24.7265,76760.0
2021-03-08 13:00:00,24.88,24.95,24.81,24.87,116163.0,24.7365,24.8061,24.6669,24.7265,116163.0
2021-03-08 13:30:00,24.87,24.89,24.3,24.35,137721.0,24.7265,24.7464,24.1598,24.2095,137721.0
2021-03-08 14:00:00,24.34,24.91,24.33,24.88,174691.0,24.1996,24.7663,24.1896,24.7365,174691.0
2021-03-08 14:30:00,24.88,25.0,24.59,24.74,174084.0,24.7365,24.8558,24.4481,24.5973,174084.0
2021-03-08 15:00:00,24.74,24.75,24.46,24.58,145217.0,24.5973,24.6072,24.3189,24.4382,145217.0
2021-03-08 15:30:00,24.58,24.8,24.46,24.5,404080.0,24.4382,24.6569,24.3189,24.3587,404080.0
2021-03-09 09:30:00,24.7,24.73,24.23,24.38,299566.0,24.5575,24.5873,24.0902,24.2394,299566.0
2021-03-09 10:00:00,24.38,24.56,23.84,23.91,343164.0,24.2394,24.4183,23.7025,23.7721,343164.0
2021-03-09 10:30:00,23.94,24.53,23.9,24.3,225419.0,23.8019,24.3885,23.7621,24.1598,225419.0
2021-03-09 11:00:00,24.32,24.54,24.3,24.52,84292.0,24.1797,24.3984,24.1598,24.3785,84292.0
2021-03-09 11:30:00,24.55,24.63,24.43,24.5,87118.0,24.4084,24.4879,24.2891,24.3587,87118.0
2021-03-09 12:00:00,24.5,24.71,24.48,24.64,112431.0,24.3587,24.5675,24.3388,24.4979,112431.0
2021-03-09 12:30:00,24.64,24.64,24.37,24.43,109159.0,24.4979,24.4979,24.2294,24.2891,109159.0
2021-03-09 13:00:00,24.46,24.62,24.35,24.45,92471.0,24.3189,24.478,24.2095,24.309,92471.0
2021-03-09 13:30:00,24.44,24.55,24.34,24.48,55540.0,24.299,24.4084,24.1996,24.3388,55540.0
2021-03-09 14:00:00,24.5,24.59,24.33,24.36,98531.0,24.3587,24.4481,24.1896,24.2195,98531.0
2021-03-09 14:30:00,24.36,24.49,24.36,24.41,73844.0,24.2195,24.3487,24.2195,24.2692,73844.0
2021-03-09 15:00:00,24.42,24.57,24.4,24.42,69648.0,24.2791,24.4283,24.2592,24.2791,69648.0
2021-03-09 15:30:00,24.42,24.43,23.99,24.01,589640.0,24.2791,24.2891,23.8516,23.8715,589640.0
2021-03-10 09:30:00,24.22,25.23,24.08,24.77,565299.0,24.0803,25.0845,23.9411,24.6271,565299.0
2021-03-10 10:00:00,24.77,25.01,24.41,24.44,376146.0,24.6271,24.8657,24.2692,24.299,376146.0
2021-03-10 10:30:00,24.44,25.02,24.42,25.02,231396.0,24.299,24.8757,24.2791,24.8757,231396.0
2021-03-10 11:00:00,25.01,25.48,24.96,25.21,256553.0,24.8657,25.333,24.816,25.0646,256553.0
2021-03-10 11:30:00,25.19,25.32,25.03,25.28,208883.0,25.0447,25.1739,24.8856,25.1342,208883.0
2021-03-10 12:00:00,25.3,25.53,24.92,24.98,241359.0,25.154,25.3827,24.7762,24.8359,241359.0
2021-03-10 12:30:00,24.96,25.24,24.78,25.22,111868.0,24.816,25.0944,24.637,25.0745,111868.0
2021-03-10 13:00:00,25.21,25.38,24.95,25.37,118855.0,25.0646,25.2336,24.8061,25.2236,118855.0
2021-03-10 13:30:00,25.39,25.42,24.99,25.14,113180.0,25.2435,25.2734,24.8458,24.995,113180.0
2021-03-10 14:00:00,25.18,25.27,25.08,25.19,146512.0,25.0347,25.1242,24.9353,25.0447,146512.0
2021-03-10 14:30:00,25.19,25.21,24.95,25.06,152662.0,25.0447,25.0646,24.8061,24.9154,152662.0
2021-03-10 15:00:00,25.04,25.06,24.6,24.6,225789.0,24.8955,24.9154,24.4581,24.4581,225789.0
2021-03-10 15:30:00,24.62,24.73,24.47,24.49,545062.0,24.478,24.5873,24.3288,24.3487,545062.0
2021-03-11 09:30:00,24.87,24.97,23.73,24.29,651605.0,24.7265,24.826,23.5931,24.1499,651605.0
2021-03-11 10:00:00,24.28,24.3,23.79,23.92,404819.0,24.1399,24.1598,23.6528,23.782,404819.0
2021-03-11 10:30:00,23.93,24.14,23.66,24.08,376879.0,23.792,24.0007,23.5235,23.9411,376879.0
2021-03-11 11:00:00,24.07,24.12,23.97,24.08,177460.0,23.9311,23.9809,23.8317,23.9411,177460.0
2021-03-11 11:30:00,24.08,24.12,23.87,24.02,277050.0,23.9411,23.9809,23.7323,23.8814,277050.0
2021-03-11 12:00:00,24.03,24.16,23.96,24.14,185969.0,23.8914,24.0206,23.8218,24.0007,185969.0
2021-03-11 12:30:00,24.14,24.16,23.77,23.86,133165.0,24.0007,24.0206,23.6329,23.7224,133165.0
2021-03-11 13:00:00,23.83,23.89,23.65,23.71,215595.0,23.6925,23.7522,23.5136,23.5732,215595.0
2021-03-11 13:30:00,23.71,23.87,23.58,23.81,187611.0,23.5732,23.7323,23.444,23.6726,187611.0
2021-03-11 14:00:00,23.82,24.0,23.79,23.93,154327.0,23.6826,23.8615,23.6528,23.792,154327.0
2021-03-11 14:30:00,23.93,23.96,23.62,23.63,183224.0,23.792,23.8218,23.4837,23.4937,183224.0
2021-03-11 15:00:00,23.62,23.81,23.61,23.78,194538.0,23.4837,23.6726,23.4738,23.6428,194538.0
2021-03-11 15:30:00,23.78,23.94,23.74,23.87,587721.0,23.6428,23.8019,23.603,23.7323,587721.0
2021-03-12 09:30:00,23.87,24.04,23.35,23.98,298530.0,23.7323,23.9013,23.2153,23.8417,298530.0
2021-03-12 10:00:00,23.97,24.19,23.81,24.14,217739.0,23.8317,24.0505,23.6726,24.0007,217739.0
2021-03-12 10:30:00,24.12,24.28,24.03,24.06,137499.0,23.9809,24.1399,23.8914,23.9212,137499.0
2021-03-12 11:00:00,24.05,24.31,24.05,24.09,108282.0,23.9113,24.1698,23.9113,23.951,108282.0
2021-03-12 11:30:00,24.1,24.14,23.94,24.01,109397.0,23.961,24.0007,23.8019,23.8715,109397.0
2021-03-12 12:00:00,24.02,24.14,23.97,24.13,127809.0,23.8814,24.0007,23.8317,23.9908,127809.0
2021-03-12 12:30:00,24.15,24.23,24.06,24.12,97447.0,24.0107,24.0902,23.9212,23.9809,97447.0
2021-03-12 13:00:00,24.12,24.12,23.91,24.0,53116.0,23.9809,23.9809,23.7721,23.8615,53116.0
2021-03-12 13:30:00,24.02,24.04,23.88,23.91,111666.0,23.8814,23.9013,23.7422,23.7721,111666.0
2021-03-12 14:00:00,23.89,23.99,23.87,23.98,89405.0,23.7522,23.8516,23.7323,23.8417,89405.0
2021-03-12 14:30:00,23.99,24.16,23.95,24.11,179454.0,23.8516,24.0206,23.8118,23.9709,179454.0
2021-03-12 15:00:00,24.11,24.13,23.96,24.11,151385.0,23.9709,23.9908,23.8218,23.9709,151385.0
2021-03-12 15:30:00,24.11,24.25,24.01,24.01,713554.0,23.9709,24.1101,23.8715,23.8715,713554.0
2021-03-15 09:30:00,24.74,24.9,24.5,24.75,401999.0,24.5973,24.7564,24.3587,24.6072,401999.0
2021-03-15 10:00:00,24.75,25.36,24.58,25.35,469537.0,24.6072,25.2137,24.4382,25.2038,469537.0
2021-03-15 10:30:00,25.38,25.55,25.15,25.46,336986.0,25.2336,25.4026,25.0049,25.3131,336986.0
2021-03-15 11:00:00,25.46,25.97,25.43,25.68,591502.0,25.3131,25.8202,25.2833,25.5319,591502.0
2021-03-15 11:30:00,25.67,26.06,25.47,26.03,529211.0,25.5219,25.9097,25.3231,25.8798,529211.0
2021-03-15 12:00:00,26.01,26.06,25.63,25.71,241643.0,25.86,25.9097,25.4821,25.5617,241643.0
2021-03-15 12:30:00,25.72,25.76,25.44,25.72,115837.0,25.5716,25.6114,25.2932,25.5716,115837.0
2021-03-15 13:00:00,25.73,26.03,25.68,25.99,101319.0,25.5816,25.8798,25.5319,25.8401,101319.0
2021-03-15 13:30:00,25.99,26.12,25.75,25.8,215568.0,25.8401,25.9693,25.6015,25.6512,215568.0
2021-03-15 14:00:00,25.8,25.97,25.71,25.96,157310.0,25.6512,25.8202,25.5617,25.8102,157310.0
2021-03-15 14:30:00,25.97,26.0,25.72,25.78,177462.0,25.8202,25.85,25.5716,25.6313,177462.0
2021-03-15 15:00:00,25.78,25.8,25.49,25.67,315118.0,25.6313,25.6512,25.343,25.5219,315118.0
2021-03-15 15:30:00,25.68,25.84,25.6,25.82,392400.0,25.5319,25.6909,25.4523,25.671,392400.0
2021-03-16 09:30:00,25.85,25.85,25.21,25.5,295135.0,25.7009,25.7009,25.0646,25.3529,295135.0
2021-03-16 10:00:00,25.48,25.54,25.03,25.09,176767.0,25.333,25.3927,24.8856,24.9453,176767.0
2021-03-16 10:30:00,25.08,25.41,25.05,25.15,149190.0,24.9353,25.2634,24.9055,25.0049,149190.0
2021-03-16 11:00:00,25.14,25.47,25.08,25.22,226666.0,24.995,25.3231,24.9353,25.0745,226666.0
2021-03-16 11:30:00,25.21,25.39,25.07,25.12,178689.0,25.0646,25.2435,24.9254,24.9751,178689.0
2021-03-16 12:00:00,25.12,25.12,24.58,24.63,364378.0,24.9751,24.9751,24.4382,24.4879,364378.0
2021-03-16 12:30:00,24.62,24.76,24.58,24.7,291124.0,24.478,24.6172,24.4382,24.5575,291124.0
2021-03-16 13:00:00,24.71,24.79,24.59,24.61,170158.0,24.5675,24.647,24.4481,24.468,170158.0
2021-03-16 13:30:00,24.61,24.61,24.34,24.42,264648.0,24.468,24.468,24.1996,24.2791,264648.0
2021-03-16 14:00:00,24.4,24.48,24.12,24.2,225075.0,24.2592,24.3388,23.9809,24.0604,225075.0
2021-03-16 14:30:00,24.17,24.42,24.04,24.32,236549.0,24.0306,24.2791,23.9013,24.1797,236549.0
2021-03-16 15:00:00,24.34,24.45,24.22,24.43,212134.0,24.1996,24.309,24.0803,24.2891,212134.0
2021-03-16 15:30:00,24.43,24.54,24.31,24.33,524901.0,24.2891,24.3984,24.1698,24.1896,524901.0
2021-03-17 09:30:00,24.0,24.35,23.75,23.87,368674.0,23.8615,24.2095,23.613,23.7323,368674.0
2021-03-17 10:00:00,23.88,24.42,23.61,24.23,692339.0,23.7422,24.2791,23.4738,24.0902,692339.0
2021-03-17 10:30:00,24.22,24.63,24.04,24.18,444514.0,24.0803,24.4879,23.9013,24.0405,444514.0
2021-03-17 11:00:00,24.17,24.43,24.07,24.3,205653.0,24.0306,24.2891,23.9311,24.1598,205653.0
2021-03-17 11:30:00,24.28,24.55,24.13,24.14,236230.0,24.1399,24.4084,23.9908,24.0007,236230.0
2021-03-17 12:00:00,24.15,24.18,23.9,23.96,235950.0,24.0107,24.0405,23.7621,23.8218,235950.0
2021-03-17 12:30:00,23.96,24.0,23.78,23.92,245901.0,23.8218,23.8615,23.6428,23.782,245901.0
2021-03-17 13:00:00,23.92,24.04,23.89,23.96,121906.0,23.782,23.9013,23.7522,23.8218,121906.0
2021-03-17 13:30:00,23.95,24.03,23.89,23.91,108827.0,23.8118,23.8914,23.7522,23.7721,108827.0
2021-03-17 14:00:00,23.96,24.25,23.93,23.94,282388.0,23.8218,24.1101,23.792,23.8019,282388.0
2021-03-17 14:30:00,23.96,24.25,23.9,24.08,263215.0,23.8218,24.1101,23.7621,23.9411,263215.0
2021-03-17 15:00:00,24.08,24.19,24.02,24.08,238973.0,23.9411,24.0505,23.8814,23.9411,238973.0
2021-03-17 15:30:00,24.09,24.17,23.97,24.16,688271.0,23.951,24.0306,23.8317,24.0206,688271.0
2021-03-18 09:30:00,24.03,24.19,23.36,23.79,604061.0,23.8914,24.0505,23.2252,23.6528,604061.0
2021-03-18 10:00:00,23.78,23.79,23.51,23.73,227502.0,23.6428,23.6528,23.3744,23.5931,227502.0
2021-03-18 10:30:00,23.73,24.06,23.67,24.05,181290.0,23.5931,23.9212,23.5335,23.9113,181290.0
2021-03-18 11:00:00,24.05,24.25,24.03,24.19,129709.0,23.9113,24.1101,23.8914,24.0505,129709.0
2021-03-18 11:30:00,24.18,24.22,24.04,24.1,74211.0,24.0405,24.0803,23.9013,23.961,74211.0
2021-03-18 12:00:00,24.1,24.16,23.95,24.13,86441.0,23.961,24.0206,23.8118,23.9908,86441.0
2021-03-18 12:30:00,24.11,24.17,23.88,23.92,112203.0,23.9709,24.0306,23.7422,23.782,112203.0
2021-03-18 13:00:00,23.91,24.08,23.84,24.04,87420.0,23.7721,23.9411,23.7025,23.9013,87420.0
2021-03-18 13:30:00,24.02,24.08,23.9,23.93,72273.0,23.8814,23.9411,23.7621,23.792,72273.0
2021-03-18 14:00:00,23.93,23.95,23.81,23.82,185873.0,23.792,23.8118,23.6726,23.6826,185873.0
2021-03-18 14:30:00,23.83,23.97,23.71,23.88,192845.0,23.6925,23.8317,23.5732,23.7422,192845.0
2021-03-18 15:00:00,23.86,23.88,23.49,23.72,188237.0,23.7224,23.7422,23.3545,23.5832,188237.0
2021-03-18 15:30:00,23.71,23.73,23.49,23.56,438859.0,23.5732,23.5931,23.3545,23.4241,438859.0
2021-03-19 09:30:00,23.53,23.68,23.07,23.47,625418.0,23.3943,23.5434,22.9369,23.3346,625418.0
2021-03-19 10:00:00,23.44,23.48,22.96,23.15,168121.0,23.3048,23.3445,22.8275,23.0165,168121.0
2021-03-19 10:30:00,23.15,23.41,23.05,23.25,186215.0,23.0165,23.275,22.917,23.1159,186215.0
2021-03-19 11:00:00,23.22,23.29,22.91,22.99,203526.0,23.086,23.1556,22.7778,22.8574,203526.0
2021-03-19 11:30:00,22.98,23.23,22.96,23.14,177945.0,22.8474,23.096,22.8275,23.0065,177945.0
2021-03-19 12:00:00,23.13,23.22,23.07,23.14,109307.0,22.9966,23.086,22.9369,23.0065,109307.0
2021-03-19 12:30:00,23.13,23.44,23.13,23.3,184515.0,22.9966,23.3048,22.9966,23.1656,184515.0
2021-03-19 13:00:00,23.3,23.34,23.22,23.26,68227.0,23.1656,23.2054,23.086,23.1258,68227.0
2021-03-19 13:30:00,23.25,23.43,23.13,23.43,109883.0,23.1159,23.2948,22.9966,23.2948,109883.0
2021-03-19 14:00:00,23.43,23.72,23.43,23.58,140469.0,23.2948,23.5832,23.2948,23.444,140469.0
2021-03-19 14:30:00,23.58,23.74,23.48,23.74,159414.0,23.444,23.603,23.3445,23.603,159414.0
2021-03-19 15:00:00,23.72,23.78,23.62,23.77,157177.0,23.5832,23.6428,23.4837,23.6329,157177.0
2021-03-19 15:30:00,23.77,23.87,23.58,23.66,454974.0,23.6329,23.7323,23.444,23.5235,454974.0
2021-03-22 09:30:00,23.55,23.55,22.95,23.01,273508.0,23.4141,23.4141,22.8176,22.8773,273508.0
2021-03-22 10:00:00,23.04,23.11,22.76,22.83,296006.0,22.9071,22.9767,22.6287,22.6983,296006.0
2021-03-22 10:30:00,22.83,22.86,22.45,22.48,370215.0,22.6983,22.7281,22.3205,22.3503,370215.0
2021-03-22 11:00:00,22.48,22.48,22.23,22.27,362858.0,22.3503,22.3503,22.1018,22.1415,362858.0
2021-03-22 11:30:00,22.28,22.44,22.23,22.24,263890.0,22.1515,22.3105,22.1018,22.1117,263890.0
2021-03-22 12:00:00,22.23,22.35,22.09,22.32,234060.0,22.1018,22.2211,21.9626,22.1912,234060.0
2021-03-22 12:30:00,22.32,22.46,22.21,22.23,180805.0,22.1912,22.3304,22.0819,22.1018,180805.0
2021-03-22 13:00:00,22.23,22.37,22.21,22.24,205200.0,22.1018,22.2409,22.0819,22.1117,205200.0
2021-03-22 13:30:00,22.25,22.34,22.16,22.23,216079.0,22.1216,22.2111,22.0322,22.1018,216079.0
2021-03-22 14:00:00,22.23,22.45,22.2,22.33,225931.0,22.1018,22.3205,22.0719,22.2012,225931.0
2021-03-22 14:30:00,22.32,22.42,22.26,22.38,142225.0,22.1912,22.2907,22.1316,22.2509,142225.0
2021-03-22 15:00:00,22.39,22.79,22.37,22.57,618972.0,22.2608,22.6585,22.2409,22.4398,618972.0
2021-03-22 15:30:00,22.57,22.63,22.32,22.36,1075427.0,22.4398,22.4995,22.1912,22.231,1075427.0
2021-03-23 09:30:00,21.98,22.2,21.69,21.94,285142.0,21.8532,22.0719,21.5649,21.8134,285142.0
2021-03-23 10:00:00,21.96,22.11,21.79,21.82,147525.0,21.8333,21.9824,21.6643,21.6941,147525.0
2021-03-23 10:30:00,21.81,21.83,21.57,21.59,225533.0,21.6842,21.7041,21.4456,21.4654,225533.0
2021-03-23 11:00:00,21.59,21.6,21.33,21.52,297176.0,21.4654,21.4754,21.2069,21.3959,297176.0
2021-03-23 11:30:00,21.52,21.53,21.27,21.37,137508.0,21.3959,21.4058,21.1473,21.2467,137508.0
2021-03-23 12:00:00,21.37,21.51,21.18,21.48,287305.0,21.2467,21.3859,21.0578,21.3561,287305.0
2021-03-23 12:30:00,21.48,21.51,21.39,21.46,66486.0,21.3561,21.3859,21.2666,21.3362,66486.0
2021-03-23 13:00:00,21.47,21.5,21.31,21.31,166473.0,21.3461,21.376,21.1871,21.1871,166473.0
2021-03-23 13:30:00,21.31,21.35,21.13,21.24,146531.0,21.1871,21.2268,21.0081,21.1175,146531.0
2021-03-23 14:00:00,21.23,21.26,21.11,21.14,152209.0,21.1075,21.1374,20.9882,21.018,152209.0
2021-03-23 14:30:00,21.12,21.12,20.72,20.87,766653.0,20.9982,20.9982,20.6005,20.7496,766653.0
2021-03-23 15:00:00,20.88,20.92,20.64,20.72,334932.0,20.7595,20.7993,20.5209,20.6005,334932.0
2021-03-23 15:30:00,20.72,20.8,20.56,20.72,847801.0,20.6005,20.68,20.4414,20.6005,847801.0
2021-03-24 09:30:00,20.89,21.42,20.82,21.11,386851.0,20.7695,21.2964,20.6999,20.9882,386851.0
2021-03-24 10:00:00,21.11,21.19,20.9,21.0,249126.0,20.9882,21.0678,20.7794,20.8789,249126.0
2021-03-24 10:30:00,20.98,21.14,20.83,21.03,169804.0,20.859,21.018,20.7098,20.9087,169804.0
2021-03-24 11:00:00,21.05,21.09,20.79,20.9,149435.0,20.9286,20.9683,20.6701,20.7794,149435.0
2021-03-24 11:30:00,20.88,20.89,20.6,20.72,116783.0,20.7595,20.7695,20.4812,20.6005,116783.0
2021-03-24 12:00:00,20.73,21.08,20.69,20.99,102032.0,20.6104,20.9584,20.5706,20.8689,102032.0
2021-03-24 12:30:00,20.97,21.01,20.81,21.01,100006.0,20.849,20.8888,20.6899,20.8888,100006.0
2021-03-24 13:00:00,21.0,21.07,20.88,21.03,223930.0,20.8789,20.9484,20.7595,20.9087,223930.0
2021-03-24 13:30:00,21.01,21.13,20.96,21.03,92207.0,20.8888,21.0081,20.8391,20.9087,92207.0
2021-03-24 14:00:00,21.02,21.08,20.67,20.67,267813.0,20.8987,20.9584,20.5508,20.5508,267813.0
2021-03-24 14:30:00,20.67,20.67,20.3,20.35,201799.0,20.5508,20.5508,20.1829,20.2326,201799.0
2021-03-24 15:00:00,20.36,20.47,20.23,20.3,162766.0,20.2425,20.3519,20.1133,20.1829,162766.0
2021-03-24 15:30:00,20.29,20.31,20.0,20.0,554602.0,20.1729,20.1928,19.8846,19.8846,554602.0
2021-03-25 09:30:00,19.28,20.04,19.19,19.94,455806.0,19.1688,19.9244,19.0793,19.825,455806.0
2021-03-25 10:00:00,19.95,20.35,19.88,20.14,207152.0,19.8349,20.2326,19.7653,20.0238,207152.0
2021-03-25 10:30:00,20.1,20.24,19.66,19.79,251272.0,19.984,20.1232,19.5466,19.6758,251272.0
2021-03-25 11:00:00,19.82,20.28,19.75,20.28,143562.0,19.7057,20.163,19.6361,20.163,143562.0
2021-03-25 11:30:00,20.25,20.6,20.24,20.58,111031.0,20.1332,20.4812,20.1232,20.4613,111031.0
2021-03-25 12:00:00,20.58,20.82,20.48,20.77,136780.0,20.4613,20.6999,20.3619,20.6502,136780.0
2021-03-25 12:30:00,20.78,21.08,20.75,20.87,220191.0,20.6601,20.9584,20.6303,20.7496,220191.0
2021-03-25 13:00:00,20.87,21.02,20.58,20.62,190524.0,20.7496,20.8987,20.4613,20.501,190524.0
2021-03-25 13:30:00,20.62,20.64,20.34,20.34,96454.0,20.501,20.5209,20.2227,20.2227,96454.0
2021-03-25 14:00:00,20.36,20.65,20.34,20.35,124549.0,20.2425,20.5309,20.2227,20.2326,124549.0
2021-03-25 14:30:00,20.36,20.73,20.31,20.63,83861.0,20.2425,20.6104,20.1928,20.511,83861.0
2021-03-25 15:00:00,20.64,20.91,20.6,20.89,174342.0,20.5209,20.7894,20.4812,20.7695,174342.0
2021-03-25 15:30:00,20.88,20.98,20.77,20.8,352316.0,20.7595,20.859,20.6502,20.68,352316.0
2021-03-26 09:30:00,21.12,21.29,20.52,20.63,285005.0,20.9982,21.1672,20.4016,20.511,285005.0
2021-03-26 10:00:00,20.61,21.12,20.6,21.06,179666.0,20.4911,20.9982,20.4812,20.9385,179666.0
2021-03-26 10:30:00,21.09,21.1,20.31,20.33,185905.0,20.9683,20.9783,20.1928,20.2127,185905.0
2021-03-26 11:00:00,20.34,20.39,20.08,20.08,203269.0,20.2227,20.2724,19.9642,19.9642,203269.0
2021-03-26 11:30:00,20.1,20.33,20.06,20.25,138391.0,19.984,20.2127,19.9443,20.1332,138391.0
2021-03-26 12:00:00,20.24,20.34,20.07,20.32,78883.0,20.1232,20.2227,19.9542,20.2028,78883.0
2021-03-26 12:30:00,20.35,20.38,20.1,20.1,144550.0,20.2326,20.2624,19.984,19.984,144550.0
2021-03-26 13:00:00,20.12,20.24,19.96,20.05,149990.0,20.0039,20.1232,19.8449,19.9343,149990.0
2021-03-26 13:30:00,20.06,20.12,19.78,19.91,239543.0,19.9443,20.0039,19.6659,19.7951,239543.0
2021-03-26 14:00:00,19.9,20.06,19.68,20.03,273757.0,19.7852,19.9443,19.5665,19.9144,273757.0
2021-03-26 14:30:00,20.03,20.21,19.82,20.2,241436.0,19.9144,20.0934,19.7057,20.0835,241436.0
2021-03-26 15:00:00,20.19,20.42,20.01,20.39,196781.0,20.0735,20.3022,19.8946,20.2724,196781.0
2021-03-26 15:30:00,20.4,20.6,20.22,20.58,549652.0,20.2823,20.4812,20.1034,20.4613,549652.0
2021-03-29 09:30:00,20.69,20.69,20.15,20.47,156266.0,20.5706,20.5706,20.0338,20.3519,156266.0
2021-03-29 10:00:00,20.45,20.6,20.08,20.11,140160.0,20.332,20.4812,19.9642,19.994,140160.0
2021-03-29 10:30:00,20.1,20.18,19.86,19.86,131620.0,19.984,20.0636,19.7454,19.7454,131620.0
2021-03-29 11:00:00,19.87,20.07,19.76,20.04,172903.0,19.7554,19.9542,19.646,19.9244,172903.0
2021-03-29 11:30:00,20.04,20.18,19.91,20.12,108610.0,19.9244,20.0636,19.7951,20.0039,108610.0
2021-03-29 12:00:00,20.12,20.2,19.94,20.2,84672.0,20.0039,20.0835,19.825,20.0835,84672.0
2021-03-29 12:30:00,20.21,20.44,20.17,20.43,104947.0,20.0934,20.3221,20.0536,20.3121,104947.0
2021-03-29 13:00:00,20.42,20.43,20.08,20.1,65834.0,20.3022,20.3121,19.9642,19.984,65834.0
2021-03-29 13:30:00,20.08,20.31,20.06,20.17,127630.0,19.9642,20.1928,19.9443,20.0536,127630.0
2021-03-29 14:00:00,20.16,20.33,20.14,20.23,68045.0,20.0437,20.2127,20.0238,20.1133,68045.0
2021-03-29 14:30:00,20.21,20.21,20.0,20.09,121262.0,20.0934,20.0934,19.8846,19.9741,121262.0
2021-03-29 15:00:00,20.11,20.45,20.1,20.39,94317.0,19.994,20.332,19.984,20.2724,94317.0
2021-03-29 15:30:00,20.4,20.4,20.05,20.09,241224.0,20.2823,20.2823,19.9343,19.9741,241224.0
2021-03-30 09:30:00,20.08,20.39,20.0,20.19,238694.0,19.9642,20.2724,19.8846,20.0735,238694.0
2021-03-30 10:00:00,20.19,20.31,19.75,20.08,266718.0,20.0735,20.1928,19.6361,19.9642,266718.0
2021-03-30 10:30:00,20.08,20.27,20.03,20.23,159610.0,19.9642,20.1531,19.9144,20.1133,159610.0
2021-03-30 11:00:00,20.25,20.36,20.2,20.2,111849.0,20.1332,20.2425,20.0835,20.0835,111849.0
2021-03-30 11:30:00,20.19,20.35,19.97,20.01,221580.0,20.0735,20.2326,19.8548,19.8946,221580.0
2021-03-30 12:00:00,20.02,20.09,19.91,20.0,110244.0,19.9045,19.9741,19.7951,19.8846,110244.0
2021-03-30 12:30:00,19.99,20.16,19.96,20.1,113687.0,19.8747,20.0437,19.8449,19.984,113687.0
2021-03-30 13:00:00,20.1,20.1,19.97,19.98,107756.0,19.984,19.984,19.8548,19.8647,107756.0
2021-03-30 13:30:00,19.96,20.07,19.87,20.05,160498.0,19.8449,19.9542,19.7554,19.9343,160498.0
2021-03-30 14:00:00,20.05,20.28,20.04,20.25,139110.0,19.9343,20.163,19.9244,20.1332,139110.0
2021-03-30 14:30:00,20.26,20.3,20.11,20.29,118786.0,20.1431,20.1829,19.994,20.1729,118786.0
2021-03-30 15:00:00,20.29,20.31,20.21,20.28,120935.0,20.1729,20.1928,20.0934,20.163,120935.0
2021-03-30 15:30:00,20.28,20.42,20.24,20.42,530711.0,20.163,20.3022,20.1232,20.3022,530711.0
2021-03-31 09:30:00,20.48,20.65,20.28,20.42,161048.0,20.3619,20.5309,20.163,20.3022,161048.0
2021-03-31 10:00:00,20.42,20.45,20.17,20.27,118626.0,20.3022,20.332,20.0536,20.1531,118626.0
2021-03-31 10:30:00,20.24,20.73,20.13,20.72,127780.0,20.1232,20.6104,20.0139,20.6005,127780.0
2021-03-31 11:00:00,20.71,20.87,20.56,20.56,201536.0,20.5905,20.7496,20.4414,20.4414,201536.0
2021-03-31 11:30:00,20.56,20.56,20.39,20.4,114522.0,20.4414,20.4414,20.2724,20.2823,114522.0
2021-03-31 12:00:00,20.41,20.45,20.28,20.44,79523.0,20.2923,20.332,20.163,20.3221,79523.0
2021-03-31 12:30:00,20.43,20.56,20.38,20.45,92755.0,20.3121,20.4414,20.2624,20.332,92755.0
2021-03-31 13:00:00,20.46,20.52,20.39,20.52,49646.0,20.342,20.4016,20.2724,20.4016,49646.0
2021-03-31 13:30:00,20.52,20.65,20.48,20.5,46666.0,20.4016,20.5309,20.3619,20.3817,46666.0
2021-03-31 14:00:00,20.5,20.55,20.39,20.48,49048.0,20.3817,20.4314,20.2724,20.3619,49048.0
2021-03-31 14:30:00,20.48,20.58,20.44,20.46,61568.0,20.3619,20.4613,20.3221,20.342,61568.0
2021-03-31 15:00:00,20.47,20.64,20.41,20.56,76898.0,20.3519,20.5209,20.2923,20.4414,76898.0
2021-03-31 15:30:00,20.57,20.62,20.39,20.41,292392.0,20.4513,20.501,20.2724,20.2923,292392.0
2021-04-01 09:30:00,20.65,20.94,20.47,20.69,253262.0,20.5309,20.8192,20.3519,20.5706,253262.0
2021-04-01 10:00:00,20.71,21.08,20.67,21.0,209533.0,20.5905,20.9584,20.5508,20.8789,209533.0
2021-04-01 10:30:00,21.0,21.04,20.82,20.85,182142.0,20.8789,20.9186,20.6999,20.7297,182142.0
2021-04-01 11:00:00,20.85,21.01,20.75,20.99,213278.0,20.7297,20.8888,20.6303,20.8689,213278.0
2021-04-01 11:30:00,20.98,21.26,20.94,21.19,197173.0,20.859,21.1374,20.8192,21.0678,197173.0
2021-04-01 12:00:00,21.19,21.42,21.13,21.38,146265.0,21.0678,21.2964,21.0081,21.2567,146265.0
2021-04-01 12:30:00,21.39,21.48,21.3,21.36,134364.0,21.2666,21.3561,21.1771,21.2368,134364.0
2021-04-01 13:00:00,21.35,21.46,21.27,21.42,127077.0,21.2268,21.3362,21.1473,21.2964,127077.0
2021-04-01 13:30:00,21.41,21.63,21.38,21.55,173507.0,21.2865,21.5052,21.2567,21.4257,173507.0
2021-04-01 14:00:00,21.54,21.54,21.37,21.48,139290.0,21.4157,21.4157,21.2467,21.3561,139290.0
2021-04-01 14:30:00,21.48,21.59,21.35,21.45,131606.0,21.3561,21.4654,21.2268,21.3263,131606.0
2021-04-01 15:00:00,21.45,21.5,21.17,21.2,493827.0,21.3263,21.376,21.0479,21.0777,493827.0
2021-04-01 15:30:00,21.2,21.5,21.11,21.5,673016.0,21.0777,21.376,20.9882,21.376,673016.0
2021-04-05 09:30:00,22.12,22.41,21.81,22.03,611535.0,21.9924,22.2807,21.6842,21.9029,611535.0
2021-04-05 10:00:00,22.04,22.47,21.91,22.47,436491.0,21.9129,22.3404,21.7836,22.3404,436491.0
2021-04-05 10:30:00,22.48,22.65,22.36,22.45,402753.0,22.3503,22.5193,22.231,22.3205,402753.0
2021-04-05 11:00:00,22.44,22.89,22.37,22.88,301452.0,22.3105,22.758,22.2409,22.748,301452.0
2021-04-05 11:30:00,22.87,22.93,22.5,22.57,257479.0,22.7381,22.7977,22.3702,22.4398,257479.0
2021-04-05 12:00:00,22.58,22.73,22.5,22.53,179448.0,22.4497,22.5989,22.3702,22.4,179448.0
2021-04-05 12:30:00,22.53,22.74,22.5,22.66,169945.0,22.4,22.6088,22.3702,22.5293,169945.0
2021-04-05 13:00:00,22.64,22.79,22.6,22.72,127075.0,22.5094,22.6585,22.4696,22.5889,127075.0
2021-04-05 13:30:00,22.72,23.18,22.69,23.11,318356.0,22.5889,23.0463,22.5591,22.9767,318356.0
2021-04-05 14:00:00,23.11,23.11,22.99,23.0,181862.0,22.9767,22.9767,22.8574,22.8673,181862.0
2021-04-05 14:30:00,23.01,23.04,22.79,22.84,180041.0,22.8773,22.9071,22.6585,22.7082,180041.0
2021-04-05 15:00:00,22.84,23.06,22.79,22.95,190548.0,22.7082,22.927,22.6585,22.8176,190548.0
2021-04-05 15:30:00,22.95,23.06,22.88,23.03,842021.0,22.8176,22.927,22.748,22.8971,842021.0
2021-04-06 09:30:00,22.92,23.05,22.71,22.96,171779.0,22.7878,22.917,22.579,22.8275,171779.0
2021-04-06 10:00:00,22.96,23.2,22.9,23.16,266102.0,22.8275,23.0662,22.7679,23.0264,266102.0
2021-04-06 10:30:00,23.14,23.39,23.12,23.35,195889.0,23.0065,23.2551,22.9866,23.2153,195889.0
2021-04-06 11:00:00,23.34,23.34,23.05,23.14,158709.0,23.2054,23.2054,22.917,23.0065,158709.0
2021-04-06 11:30:00,23.15,23.37,23.15,23.34,175721.0,23.0165,23.2352,23.0165,23.2054,175721.0
2021-04-06 12:00:00,23.34,23.37,23.19,23.26,132436.0,23.2054,23.2352,23.0562,23.1258,132436.0
2021-04-06 12:30:00,23.25,23.37,23.21,23.35,85822.0,23.1159,23.2352,23.0761,23.2153,85822.0
2021-04-06 13:00:00,23.34,23.43,23.27,23.34,107488.0,23.2054,23.2948,23.1358,23.2054,107488.0
2021-04-06 13:30:00,23.34,23.54,23.33,23.47,126881.0,23.2054,23.4042,23.1954,23.3346,126881.0
2021-04-06 14:00:00,23.46,23.69,23.46,23.51,206783.0,23.3247,23.5533,23.3247,23.3744,206783.0
2021-04-06 14:30:00,23.5,23.7,23.5,23.62,201824.0,23.3644,23.5633,23.3644,23.4837,201824.0
2021-04-06 15:00:00,23.62,23.65,23.47,23.6,179556.0,23.4837,23.5136,23.3346,23.4639,179556.0
2021-04-06 15:30:00,23.6,23.64,23.37,23.44,485373.0,23.4639,23.5036,23.2352,23.3048,485373.0
2021-04-07 09:30:00,23.53,23.76,23.38,23.57,355519.0,23.3943,23.6229,23.2451,23.434,355519.0
2021-04-07 10:00:00,23.55,23.56,23.06,23.07,221606.0,23.4141,23.4241,22.927,22.9369,221606.0
2021-04-07 10:30:00,23.08,23.14,22.84,22.93,250710.0,22.9469,23.0065,22.7082,22.7977,250710.0
2021-04-07 11:00:00,22.94,22.95,22.58,22.63,183199.0,22.8077,22.8176,22.4497,22.4995,183199.0
2021-04-07 11:30:00,22.63,22.78,22.52,22.64,193242.0,22.4995,22.6486,22.3901,22.5094,193242.0
2021-04-07 12:00:00,22.65,22.72,22.54,22.72,111293.0,22.5193,22.5889,22.41,22.5889,111293.0
2021-04-07 12:30:00,22.71,22.9,22.69,22.9,91653.0,22.579,22.7679,22.5591,22.7679,91653.0
2021-04-07 13:00:00,22.9,22.94,22.73,22.8,104550.0,22.7679,22.8077,22.5989,22.6685,104550.0
2021-04-07 13:30:00,22.79,22.9,22.79,22.85,70967.0,22.6585,22.7679,22.6585,22.7182,70967.0
2021-04-07 14:00:00,22.85,23.01,22.85,22.9,127481.0,22.7182,22.8773,22.7182,22.7679,127481.0
2021-04-07 14:30:00,22.89,22.94,22.85,22.9,98934.0,22.758,22.8077,22.7182,22.7679,98934.0
2021-04-07 15:00:00,22.92,23.02,22.85,22.89,149106.0,22.7878,22.8872,22.7182,22.758,149106.0
2021-04-07 15:30:00,22.88,23.05,22.82,23.05,470862.0,22.748,22.917,22.6884,22.917,470862.0
2021-04-08 09:30:00,22.72,22.89,22.2,22.73,274076.0,22.5889,22.758,22.0719,22.5989,274076.0
2021-04-08 10:00:00,22.71,22.82,22.57,22.66,103057.0,22.579,22.6884,22.4398,22.5293,103057.0
2021-04-08 10:30:00,22.68,22.89,22.61,22.73,120773.0,22.5492,22.758,22.4796,22.5989,120773.0
2021-04-08 11:00:00,22.74,23.01,22.73,22.94,126240.0,22.6088,22.8773,22.5989,22.8077,126240.0
2021-04-08 11:30:00,22.93,23.13,22.93,23.05,146773.0,22.7977,22.9966,22.7977,22.917,146773.0
2021-04-08 12:00:00,23.05,23.07,22.95,23.01,82025.0,22.917,22.9369,22.8176,22.8773,82025.0
2021-04-08 12:30:00,23.01,23.06,22.9,22.92,68803.0,22.8773,22.927,22.7679,22.7878,68803.0
2021-04-08 13:00:00,22.95,22.99,22.83,22.84,69515.0,22.8176,22.8574,22.6983,22.7082,69515.0
2021-04-08 13:30:00,22.84,22.88,22.69,22.86,92827.0,22.7082,22.748,22.5591,22.7281,92827.0
2021-04-08 14:00:00,22.86,23.0,22.8,22.85,88053.0,22.7281,22.8673,22.6685,22.7182,88053.0
2021-04-08 14:30:00,22.86,22.88,22.74,22.85,75924.0,22.7281,22.748,22.6088,22.7182,75924.0
2021-04-08 15:00:00,22.86,22.91,22.79,22.86,111770.0,22.7281,22.7778,22.6585,22.7281,111770.0
2021-04-08 15:30:00,22.87,22.97,22.78,22.97,262721.0,22.7381,22.8375,22.6486,22.8375,262721.0
2021-04-09 09:30:00,22.86,22.89,22.54,22.69,164294.0,22.7281,22.758,22.41,22.5591,164294.0
2021-04-09 10:00:00,22.71,22.74,22.48,22.5,134873.0,22.579,22.6088,22.3503,22.3702,134873.0
2021-04-09 10:30:00,22.5,22.79,22.35,22.77,256337.0,22.3702,22.6585,22.2211,22.6386,256337.0
2021-04-09 11:00:00,22.76,22.88,22.7,22.75,113324.0,22.6287,22.748,22.569,22.6188,113324.0
2021-04-09 11:30:00,22.74,22.96,22.64,22.94,111386.0,22.6088,22.8275,22.5094,22.8077,111386.0
2021-04-09 12:00:00,22.95,22.95,22.83,22.87,77367.0,22.8176,22.8176,22.6983,22.7381,77367.0
2021-04-09 12:30:00,22.88,22.91,22.73,22.77,60408.0,22.748,22.7778,22.5989,22.6386,60408.0
2021-04-09 13:00:00,22.75,22.77,22.66,22.73,54446.0,22.6188,22.6386,22.5293,22.5989,54446.0
2021-04-09 13:30:00,22.74,22.76,22.59,22.6,93684.0,22.6088,22.6287,22.4597,22.4696,93684.0
2021-04-09 14:00:00,22.59,22.69,22.53,22.64,95283.0,22.4597,22.5591,22.4,22.5094,95283.0
2021-04-09 14:30:00,22.64,22.7,22.59,22.63,73631.0,22.5094,22.569,22.4597,22.4995,73631.0
2021-04-09 15:00:00,22.64,22.65,22.5,22.52,124785.0,22.5094,22.5193,22.3702,22.3901,124785.0
2021-04-09 15:30:00,22.52,22.69,22.51,22.63,334130.0,22.3901,22.5591,22.3801,22.4995,334130.0
2021-04-12 09:30:00,22.51,22.58,21.86,21.9,226627.0,22.3801,22.4497,21.7339,21.7737,226627.0
2021-04-12 10:00:00,21.91,22.03,21.79,21.88,139347.0,21.7836,21.9029,21.6643,21.7538,139347.0
2021-04-12 10:30:00,21.89,21.9,21.65,21.75,173345.0,21.7637,21.7737,21.5251,21.6245,173345.0
2021-04-12 11:00:00,21.75,21.76,21.48,21.64,216043.0,21.6245,21.6345,21.3561,21.5152,216043.0
2021-04-12 11:30:00,21.64,21.83,21.54,21.77,143143.0,21.5152,21.7041,21.4157,21.6444,143143.0
2021-04-12 12:00:00,21.77,21.85,21.69,21.8,117755.0,21.6444,21.7239,21.5649,21.6742,117755.0
2021-04-12 12:30:00,21.8,22.03,21.8,21.96,111261.0,21.6742,21.9029,21.6742,21.8333,111261.0
2021-04-12 13:00:00,21.96,21.98,21.75,21.87,81635.0,21.8333,21.8532,21.6245,21.7438,81635.0
2021-04-12 13:30:00,21.86,21.92,21.8,21.81,110357.0,21.7339,21.7935,21.6742,21.6842,110357.0
2021-04-12 14:00:00,21.81,21.83,21.67,21.76,82995.0,21.6842,21.7041,21.545,21.6345,82995.0
2021-04-12 14:30:00,21.78,21.8,21.72,21.75,54936.0,21.6544,21.6742,21.5947,21.6245,54936.0
2021-04-12 15:00:00,21.75,21.89,21.64,21.88,138595.0,21.6245,21.7637,21.5152,21.7538,138595.0
2021-04-12 15:30:00,21.87,21.98,21.82,21.95,354600.0,21.7438,21.8532,21.6941,21.8234,354600.0
2021-04-13 09:30:00,21.74,21.88,21.15,21.39,269567.0,21.6146,21.7538,21.028,21.2666,269567.0
2021-04-13 10:00:00,21.4,21.45,21.2,21.39,215543.0,21.2765,21.3263,21.0777,21.2666,215543.0
2021-04-13 10:30:00,21.39,21.75,21.36,21.75,164290.0,21.2666,21.6245,21.2368,21.6245,164290.0
2021-04-13 11:00:00,21.76,21.78,21.61,21.61,111323.0,21.6345,21.6544,21.4853,21.4853,111323.0
2021-04-13 11:30:00,21.62,21.76,21.47,21.57,112304.0,21.4953,21.6345,21.3461,21.4456,112304.0
2021-04-13 12:00:00,21.57,21.61,21.34,21.38,91200.0,21.4456,21.4853,21.2169,21.2567,91200.0
2021-04-13 12:30:00,21.38,21.41,21.12,21.29,113299.0,21.2567,21.2865,20.9982,21.1672,113299.0
2021-04-13 13:00:00,21.29,21.39,21.27,21.32,97347.0,21.1672,21.2666,21.1473,21.197,97347.0
2021-04-13 13:30:00,21.33,21.38,21.28,21.36,72161.0,21.2069,21.2567,21.1572,21.2368,72161.0
2021-04-13 14:00:00,21.35,21.55,21.35,21.51,89140.0,21.2268,21.4257,21.2268,21.3859,89140.0
2021-04-13 14:30:00,21.51,21.57,21.51,21.54,86433.0,21.3859,21.4456,21.3859,21.4157,86433.0
2021-04-13 15:00:00,21.55,21.69,21.55,21.56,79396.0,21.4257,21.5649,21.4257,21.4356,79396.0
2021-04-13 15:30:00,21.57,21.65,21.51,21.54,253799.0,21.4456,21.5251,21.3859,21.4157,253799.0
2021-04-14 09:30:00,21.65,21.8,21.35,21.8,140975.0,21.5251,21.6742,21.2268,21.6742,140975.0
2021-04-14 10:00:00,21.8,22.02,21.77,21.85,190030.0,21.6742,21.893,21.6444,21.7239,190030.0
2021-04-14 10:30:00,21.85,22.31,21.84,22.27,135072.0,21.7239,22.1813,21.714,22.1415,135072.0
2021-04-14 11:00:00,22.26,22.45,22.21,22.3,98671.0,22.1316,22.3205,22.0819,22.1714,98671.0
2021-04-14 11:30:00,22.29,22.35,22.2,22.29,67286.0,22.1614,22.2211,22.0719,22.1614,67286.0
2021-04-14 12:00:00,22.29,22.32,22.14,22.28,76053.0,22.1614,22.1912,22.0123,22.1515,76053.0
2021-04-14 12:30:00,22.27,22.33,22.13,22.18,35722.0,22.1415,22.2012,22.0023,22.052,35722.0
2021-04-14 13:00:00,22.18,22.18,22.03,22.11,59803.0,22.052,22.052,21.9029,21.9824,59803.0
2021-04-14 13:30:00,22.11,22.15,21.93,21.93,57105.0,21.9824,22.0222,21.8035,21.8035,57105.0
2021-04-14 14:00:00,21.94,21.96,21.77,21.93,84543.0,21.8134,21.8333,21.6444,21.8035,84543.0
2021-04-14 14:30:00,21.96,21.96,21.66,21.66,65948.0,21.8333,21.8333,21.535,21.535,65948.0
2021-04-14 15:00:00,21.65,21.67,21.54,21.65,80216.0,21.5251,21.545,21.4157,21.5251,80216.0
2021-04-14 15:30:00,21.66,21.78,21.59,21.71,279076.0,21.535,21.6544,21.4654,21.5848,279076.0
2021-04-15 09:30:00,22.0,22.03,21.72,21.94,79077.0,21.8731,21.9029,21.5947,21.8134,79077.0
2021-04-15 10:00:00,21.95,21.98,21.67,21.89,80415.0,21.8234,21.8532,21.545,21.7637,80415.0
2021-04-15 10:30:00,21.9,22.0,21.81,21.9,88364.0,21.7737,21.8731,21.6842,21.7737,88364.0
2021-04-15 11:00:00,21.9,21.98,21.83,21.84,58540.0,21.7737,21.8532,21.7041,21.714,58540.0
2021-04-15 11:30:00,21.84,21.89,21.8,21.87,52349.0,21.714,21.7637,21.6742,21.7438,52349.0
2021-04-15 12:00:00,21.86,21.86,21.65,21.65,58620.0,21.7339,21.7339,21.5251,21.5251,58620.0
2021-04-15 12:30:00,21.66,21.71,21.57,21.6,45901.0,21.535,21.5848,21.4456,21.4754,45901.0
2021-04-15 13:00:00,21.61,21.71,21.53,21.63,60907.0,21.4853,21.5848,21.4058,21.5052,60907.0
2021-04-15 13:30:00,21.64,21.79,21.63,21.73,68551.0,21.5152,21.6643,21.5052,21.6046,68551.0
2021-04-15 14:00:00,21.74,21.8,21.69,21.71,61610.0,21.6146,21.6742,21.5649,21.5848,61610.0
2021-04-15 14:30:00,21.72,21.81,21.67,21.79,56212.0,21.5947,21.6842,21.545,21.6643,56212.0
2021-04-15 15:00:00,21.79,21.89,21.63,21.65,84737.0,21.6643,21.7637,21.5052,21.5251,84737.0
2021-04-15 15:30:00,21.65,21.86,21.65,21.75,456899.0,21.5251,21.7339,21.5251,21.6245,456899.0
2021-04-16 09:30:00,21.81,21.86,21.44,21.46,176255.0,21.6842,21.7339,21.3163,21.3362,176255.0
2021-04-16 10:00:00,21.45,21.52,21.18,21.52,234777.0,21.3263,21.3959,21.0578,21.3959,234777.0
2021-04-16 10:30:00,21.52,21.53,21.06,21.06,203336.0,21.3959,21.4058,20.9385,20.9385,203336.0
2021-04-16 11:00:00,21.07,21.22,20.96,21.13,154682.0,20.9484,21.0976,20.8391,21.0081,154682.0
2021-04-16 11:30:00,21.11,21.44,21.11,21.35,182822.0,20.9882,21.3163,20.9882,21.2268,182822.0
2021-04-16 12:00:00,21.34,21.34,21.11,21.27,89074.0,21.2169,21.2169,20.9882,21.1473,89074.0
2021-04-16 12:30:00,21.27,21.29,21.04,21.1,87189.0,21.1473,21.1672,20.9186,20.9783,87189.0
2021-04-16 13:00:00,21.09,21.23,21.05,21.16,63076.0,20.9683,21.1075,20.9286,21.0379,63076.0
2021-04-16 13:30:00,21.15,21.18,21.07,21.11,46761.0,21.028,21.0578,20.9484,20.9882,46761.0
2021-04-16 14:00:00,21.1,21.23,21.09,21.16,80709.0,20.9783,21.1075,20.9683,21.0379,80709.0
2021-04-16 14:30:00,21.16,21.35,21.15,21.33,45180.0,21.0379,21.2268,21.028,21.2069,45180.0
2021-04-16 15:00:00,21.33,21.36,21.26,21.31,89110.0,21.2069,21.2368,21.1374,21.1871,89110.0
2021-04-16 15:30:00,21.32,21.35,21.24,21.26,239305.0,21.197,21.2268,21.1175,21.1374,239305.0
2021-04-19 09:30:00,21.38,21.71,21.25,21.63,167736.0,21.2567,21.5848,21.1274,21.5052,167736.0
2021-04-19 10:00:00,21.62,21.76,21.32,21.67,220861.0,21.4953,21.6345,21.197,21.545,220861.0
2021-04-19 10:30:00,21.66,21.69,21.44,21.54,293028.0,21.535,21.5649,21.3163,21.4157,293028.0
2021-04-19 11:00:00,21.52,21.67,21.43,21.63,95521.0,21.3959,21.545,21.3064,21.5052,95521.0
2021-04-19 11:30:00,21.62,21.71,21.49,21.52,84934.0,21.4953,21.5848,21.366,21.3959,84934.0
2021-04-19 12:00:00,21.49,21.68,21.43,21.6,89374.0,21.366,21.5549,21.3064,21.4754,89374.0
2021-04-19 12:30:00,21.6,21.77,21.55,21.76,101022.0,21.4754,21.6444,21.4257,21.6345,101022.0
2021-04-19 13:00:00,21.74,21.83,21.66,21.72,78951.0,21.6146,21.7041,21.535,21.5947,78951.0
2021-04-19 13:30:00,21.71,21.83,21.6,21.82,109716.0,21.5848,21.7041,21.4754,21.6941,109716.0
2021-04-19 14:00:00,21.81,21.95,21.77,21.89,168135.0,21.6842,21.8234,21.6444,21.7637,168135.0
2021-04-19 14:30:00,21.89,21.91,21.76,21.84,114854.0,21.7637,21.7836,21.6345,21.714,114854.0
2021-04-19 15:00:00,21.83,21.94,21.73,21.77,87617.0,21.7041,21.8134,21.6046,21.6444,87617.0
2021-04-19 15:30:00,21.76,22.06,21.75,22.06,435945.0,21.6345,21.9327,21.6245,21.9327,435945.0
2021-04-20 09:30:00,21.67,21.76,20.78,20.84,330904.0,21.545,21.6345,20.6601,20.7198,330904.0
2021-04-20 10:00:00,20.81,20.91,20.61,20.71,382290.0,20.6899,20.7894,20.4911,20.5905,382290.0
2021-04-20 10:30:00,20.71,20.76,20.25,20.42,330633.0,20.5905,20.6402,20.1332,20.3022,330633.0
2021-04-20 11:00:00,20.43,20.48,20.27,20.45,214488.0,20.3121,20.3619,20.1531,20.332,214488.0
2021-04-20 11:30:00,20.45,20.51,20.1,20.32,215519.0,20.332,20.3917,19.984,20.2028,215519.0
2021-04-20 12:00:00,20.31,20.32,20.06,20.31,248454.0,20.1928,20.2028,19.9443,20.1928,248454.0
2021-04-20 12:30:00,20.3,20.41,20.24,20.32,117919.0,20.1829,20.2923,20.1232,20.2028,117919.0
2021-04-20 13:00:00,20.32,20.36,20.18,20.36,113243.0,20.2028,20.2425,20.0636,20.2425,113243.0
2021-04-20 13:30:00,20.34,20.36,20.19,20.36,122111.0,20.2227,20.2425,20.0735,20.2425,122111.0
2021-04-20 14:00:00,20.36,20.5,20.28,20.32,131212.0,20.2425,20.3817,20.163,20.2028,131212.0
2021-04-20 14:30:00,20.32,20.42,20.29,20.33,115821.0,20.2028,20.3022,20.1729,20.2127,115821.0
2021-04-20 15:00:00,20.33,20.58,20.33,20.5,147624.0,20.2127,20.4613,20.2127,20.3817,147624.0
2021-04-20 15:30:00,20.5,20.62,20.47,20.51,611794.0,20.3817,20.501,20.3519,20.3917,611794.0
2021-04-21 09:30:00,20.23,20.89,20.1,20.8,187634.0,20.1133,20.7695,19.984,20.68,187634.0
2021-04-21 10:00:00,20.81,21.06,20.81,20.89,139242.0,20.6899,20.9385,20.6899,20.7695,139242.0
2021-04-21 10:30:00,20.88,21.15,20.85,20.98,278829.0,20.7595,21.028,20.7297,20.859,278829.0
2021-04-21 11:00:00,20.99,20.99,20.77,20.81,158200.0,20.8689,20.8689,20.6502,20.6899,158200.0
2021-04-21 11:30:00,20.8,20.95,20.73,20.92,106342.0,20.68,20.8291,20.6104,20.7993,106342.0
2021-04-21 12:00:00,20.92,20.95,20.82,20.86,81668.0,20.7993,20.8291,20.6999,20.7397,81668.0
2021-04-21 12:30:00,20.87,20.95,20.79,20.86,94907.0,20.7496,20.8291,20.6701,20.7397,94907.0
2021-04-21 13:00:00,20.85,21.0,20.82,20.92,48992.0,20.7297,20.8789,20.6999,20.7993,48992.0
2021-04-21 13:30:00,20.94,21.04,20.9,20.92,81301.0,20.8192,20.9186,20.7794,20.7993,81301.0
2021-04-21 14:00:00,20.92,21.0,20.92,20.96,104947.0,20.7993,20.8789,20.7993,20.8391,104947.0
2021-04-21 14:30:00,20.95,20.99,20.86,20.94,150075.0,20.8291,20.8689,20.7397,20.8192,150075.0
2021-04-21 15:00:00,20.94,20.96,20.79,20.9,244208.0,20.8192,20.8391,20.6701,20.7794,244208.0
2021-04-21 15:30:00,20.89,21.04,20.86,21.01,1495313.0,20.7695,20.9186,20.7397,20.8888,1495313.0
2021-04-22 09:30:00,21.23,21.5,21.15,21.41,179206.0,21.1075,21.376,21.028,21.2865,179206.0
2021-04-22 10:00:00,21.41,21.56,21.27,21.46,148403.0,21.2865,21.4356,21.1473,21.3362,148403.0
2021-04-22 10:30:00,21.45,21.55,21.37,21.49,82041.0,21.3263,21.4257,21.2467,21.366,82041.0
2021-04-22 11:00:00,21.49,21.91,21.48,21.81,208804.0,21.366,21.7836,21.3561,21.6842,208804.0
2021-04-22 11:30:00,21.8,21.98,21.76,21.93,191256.0,21.6742,21.8532,21.6345,21.8035,191256.0
2021-04-22 12:00:00,21.93,21.94,21.77,21.9,126123.0,21.8035,21.8134,21.6444,21.7737,126123.0
2021-04-22 12:30:00,21.88,21.92,21.84,21.85,70460.0,21.7538,21.7935,21.714,21.7239,70460.0
2021-04-22 13:00:00,21.84,21.88,21.36,21.64,189577.0,21.714,21.7538,21.2368,21.5152,189577.0
2021-04-22 13:30:00,21.63,21.78,21.31,21.34,169783.0,21.5052,21.6544,21.1871,21.2169,169783.0
2021-04-22 14:00:00,21.33,21.4,21.2,21.38,235554.0,21.2069,21.2765,21.0777,21.2567,235554.0
2021-04-22 14:30:00,21.4,21.46,21.32,21.38,94074.0,21.2765,21.3362,21.197,21.2567,94074.0
2021-04-22 15:00:00,21.38,21.48,21.27,21.32,128559.0,21.2567,21.3561,21.1473,21.197,128559.0
2021-04-22 15:30:00,21.33,21.34,21.22,21.25,266352.0,21.2069,21.2169,21.0976,21.1274,266352.0
2021-04-23 09:30:00,21.52,21.57,21.17,21.49,140828.0,21.3959,21.4456,21.0479,21.366,140828.0
2021-04-23 10:00:00,21.53,21.62,21.38,21.6,56274.0,21.4058,21.4953,21.2567,21.4754,56274.0
2021-04-23 10:30:00,21.61,21.65,21.28,21.37,96038.0,21.4853,21.5251,21.1572,21.2467,96038.0
2021-04-23 11:00:00,21.37,21.5,21.3,21.45,60286.0,21.2467,21.376,21.1771,21.3263,60286.0
2021-04-23 11:30:00,21.44,21.61,21.41,21.48,89158.0,21.3163,21.4853,21.2865,21.3561,89158.0
2021-04-23 12:00:00,21.48,21.51,21.32,21.36,45567.0,21.3561,21.3859,21.197,21.2368,45567.0
2021-04-23 12:30:00,21.36,21.51,21.29,21.46,54506.0,21.2368,21.3859,21.1672,21.3362,54506.0
2021-04-23 13:00:00,21.46,21.46,21.32,21.35,68031.0,21.3362,21.3362,21.197,21.2268,68031.0
2021-04-23 13:30:00,21.36,21.63,21.3,21.61,65468.0,21.2368,21.5052,21.1771,21.4853,65468.0
2021-04-23 14:00:00,21.61,21.69,21.57,21.62,74504.0,21.4853,21.5649,21.4456,21.4953,74504.0
2021-04-23 14:30:00,21.62,21.68,21.57,21.68,59093.0,21.4953,21.5549,21.4456,21.5549,59093.0
2021-04-23 15:00:00,21.69,21.72,21.6,21.6,97551.0,21.5649,21.5947,21.4754,21.4754,97551.0
2021-04-23 15:30:00,21.61,21.64,21.46,21.47,403758.0,21.4853,21.5152,21.3362,21.3461,403758.0
2021-04-26 09:30:00,21.9,22.42,21.81,22.29,328912.0,21.7737,22.2907,21.6842,22.1614,328912.0
2021-04-26 10:00:00,22.3,22.63,22.24,22.57,341402.0,22.1714,22.4995,22.1117,22.4398,341402.0
2021-04-26 10:30:00,22.58,22.63,22.26,22.41,167171.0,22.4497,22.4995,22.1316,22.2807,167171.0
2021-04-26 11:00:00,22.41,22.56,22.27,22.33,119636.0,22.2807,22.4299,22.1415,22.2012,119636.0
2021-04-26 11:30:00,22.32,22.41,22.19,22.25,110711.0,22.1912,22.2807,22.062,22.1216,110711.0
2021-04-26 12:00:00,22.25,22.3,22.15,22.25,82673.0,22.1216,22.1714,22.0222,22.1216,82673.0
2021-04-26 12:30:00,22.26,22.29,22.19,22.25,80409.0,22.1316,22.1614,22.062,22.1216,80409.0
2021-04-26 13:00:00,22.25,22.35,22.24,22.28,65672.0,22.1216,22.2211,22.1117,22.1515,65672.0
2021-04-26 13:30:00,22.28,22.34,22.21,22.25,57163.0,22.1515,22.2111,22.0819,22.1216,57163.0
2021-04-26 14:00:00,22.25,22.47,22.24,22.4,107626.0,22.1216,22.3404,22.1117,22.2708,107626.0
2021-04-26 14:30:00,22.4,22.58,22.33,22.5,161115.0,22.2708,22.4497,22.2012,22.3702,161115.0
2021-04-26 15:00:00,22.5,22.58,22.33,22.33,96345.0,22.3702,22.4497,22.2012,22.2012,96345.0
2021-04-26 15:30:00,22.33,22.36,22.21,22.28,390952.0,22.2012,22.231,22.0819,22.1515,390952.0
2021-04-27 09:30:00,22.49,22.78,22.34,22.54,160655.0,22.3603,22.6486,22.2111,22.41,160655.0
2021-04-27 10:00:00,22.51,22.97,22.45,22.86,220641.0,22.3801,22.8375,22.3205,22.7281,220641.0
2021-04-27 10:30:00,22.87,22.9,22.47,22.49,161702.0,22.7381,22.7679,22.3404,22.3603,161702.0
2021-04-27 11:00:00,22.48,22.64,22.41,22.49,164815.0,22.3503,22.5094,22.2807,22.3603,164815.0
2021-04-27 11:30:00,22.49,22.69,22.4,22.51,160449.0,22.3603,22.5591,22.2708,22.3801,160449.0
2021-04-27 12:00:00,22.52,22.58,22.37,22.42,117848.0,22.3901,22.4497,22.2409,22.2907,117848.0
2021-04-27 12:30:00,22.43,22.45,22.16,22.22,140488.0,22.3006,22.3205,22.0322,22.0918,140488.0
2021-04-27 13:00:00,22.23,22.41,22.22,22.26,91307.0,22.1018,22.2807,22.0918,22.1316,91307.0
2021-04-27 13:30:00,22.26,22.32,22.18,22.26,97248.0,22.1316,22.1912,22.052,22.1316,97248.0
2021-04-27 14:00:00,22.24,22.25,22.14,22.16,122213.0,22.1117,22.1216,22.0123,22.0322,122213.0
2021-04-27 14:30:00,22.17,22.2,22.03,22.06,98505.0,22.0421,22.0719,21.9029,21.9327,98505.0
2021-04-27 15:00:00,22.06,22.11,21.99,22.05,145484.0,21.9327,21.9824,21.8631,21.9228,145484.0
2021-04-27 15:30:00,22.05,22.14,22.0,22.1,267020.0,21.9228,22.0123,21.8731,21.9725,267020.0
2021-04-28 09:30:00,22.19,22.35,21.92,22.16,273573.0,22.062,22.2211,21.7935,22.0322,273573.0
2021-04-28 10:00:00,22.17,22.28,22.1,22.13,211261.0,22.0421,22.1515,21.9725,22.0023,211261.0
2021-04-28 10:30:00,22.13,22.24,22.08,22.13,151035.0,22.0023,22.1117,21.9526,22.0023,151035.0
2021-04-28 11:00:00,22.13,22.13,22.01,22.05,79117.0,22.0023,22.0023,21.883,21.9228,79117.0
2021-04-28 11:30:00,22.06,22.11,22.03,22.05,46333.0,21.9327,21.9824,21.9029,21.9228,46333.0
2021-04-28 12:00:00,22.05,22.06,21.94,21.96,63754.0,21.9228,21.9327,21.8134,21.8333,63754.0
2021-04-28 12:30:00,21.95,22.0,21.88,21.93,105297.0,21.8234,21.8731,21.7538,21.8035,105297.0
2021-04-28 13:00:00,21.93,22.01,21.86,21.87,56001.0,21.8035,21.883,21.7339,21.7438,56001.0
2021-04-28 13:30:00,21.87,21.87,21.67,21.71,149707.0,21.7438,21.7438,21.545,21.5848,149707.0
2021-04-28 14:00:00,21.75,21.82,21.69,21.76,96506.0,21.6245,21.6941,21.5649,21.6345,96506.0
2021-04-28 14:30:00,21.76,21.89,21.7,21.83,67920.0,21.6345,21.7637,21.5748,21.7041,67920.0
2021-04-28 15:00:00,21.83,21.88,21.71,21.87,78685.0,21.7041,21.7538,21.5848,21.7438,78685.0
2021-04-28 15:30:00,21.86,21.99,21.77,21.79,297797.0,21.7339,21.8631,21.6444,21.6643,297797.0
2021-04-29 09:30:00,22.03,22.1,21.54,21.68,203564.0,21.9029,21.9725,21.4157,21.5549,203564.0
2021-04-29 10:00:00,21.68,21.89,21.53,21.6,87165.0,21.5549,21.7637,21.4058,21.4754,87165.0
2021-04-29 10:30:00,21.58,21.63,21.4,21.54,128439.0,21.4555,21.5052,21.2765,21.4157,128439.0
2021-04-29 11:00:00,21.53,21.63,21.43,21.57,73850.0,21.4058,21.5052,21.3064,21.4456,73850.0
2021-04-29 11:30:00,21.56,21.57,21.36,21.43,92943.0,21.4356,21.4456,21.2368,21.3064,92943.0
2021-04-29 12:00:00,21.41,21.42,21.16,21.32,91118.0,21.2865,21.2964,21.0379,21.197,91118.0
2021-04-29 12:30:00,21.31,21.51,21.28,21.5,51462.0,21.1871,21.3859,21.1572,21.376,51462.0
2021-04-29 13:00:00,21.47,21.52,21.41,21.5,30774.0,21.3461,21.3959,21.2865,21.376,30774.0
2021-04-29 13:30:00,21.5,21.56,21.44,21.46,41348.0,21.376,21.4356,21.3163,21.3362,41348.0
2021-04-29 14:00:00,21.47,21.61,21.39,21.58,51313.0,21.3461,21.4853,21.2666,21.4555,51313.0
2021-04-29 14:30:00,21.59,21.62,21.5,21.62,48823.0,21.4654,21.4953,21.376,21.4953,48823.0
2021-04-29 15:00:00,21.63,21.67,21.5,21.53,89654.0,21.5052,21.545,21.376,21.4058,89654.0
2021-04-29 15:30:00,21.54,21.63,21.5,21.59,192575.0,21.4157,21.5052,21.376,21.4654,192575.0
2021-04-30 09:30:00,21.44,21.63,21.23,21.59,127093.0,21.3163,21.5052,21.1075,21.4654,127093.0
2021-04-30 10:00:00,21.59,21.59,21.4,21.48,48151.0,21.4654,21.4654,21.2765,21.3561,48151.0
2021-04-30 10:30:00,21.48,21.5,21.23,21.38,78157.0,21.3561,21.376,21.1075,21.2567,78157.0
2021-04-30 11:00:00,21.32,21.53,21.27,21.49,50291.0,21.197,21.4058,21.1473,21.366,50291.0
2021-04-30 11:30:00,21.47,21.49,21.38,21.47,46982.0,21.3461,21.366,21.2567,21.3461,46982.0
2021-04-30 12:00:00,21.46,21.55,21.39,21.43,66325.0,21.3362,21.4257,21.2666,21.3064,66325.0
2021-04-30 12:30:00,21.43,21.48,21.35,21.45,46241.0,21.3064,21.3561,21.2268,21.3263,46241.0
2021-04-30 13:00:00,21.45,21.47,21.36,21.38,49082.0,21.3263,21.3461,21.2368,21.2567,49082.0
2021-04-30 13:30:00,21.38,21.4,21.24,21.28,41576.0,21.2567,21.2765,21.1175,21.1572,41576.0
2021-04-30 14:00:00,21.28,21.29,21.15,21.17,74248.0,21.1572,21.1672,21.028,21.0479,74248.0
2021-04-30 14:30:00,21.16,21.26,21.11,21.21,77666.0,21.0379,21.1374,20.9882,21.0876,77666.0
2021-04-30 15:00:00,21.21,21.26,21.15,21.19,120394.0,21.0876,21.1374,21.028,21.0678,120394.0
2021-04-30 15:30:00,21.19,21.22,21.03,21.2,447314.0,21.0678,21.0976,20.9087,21.0777,447314.0
2021-05-03 09:30:00,21.43,21.88,21.12,21.8,295189.0,21.3064,21.7538,20.9982,21.6742,295189.0
2021-05-03 10:00:00,21.79,21.99,21.71,21.84,266210.0,21.6643,21.8631,21.5848,21.714,266210.0
2021-05-03 10:30:00,21.84,22.02,21.79,21.85,157501.0,21.714,21.893,21.6643,21.7239,157501.0
2021-05-03 11:00:00,21.85,21.92,21.73,21.77,125044.0,21.7239,21.7935,21.6046,21.6444,125044.0
2021-05-03 11:30:00,21.76,21.85,21.62,21.67,148027.0,21.6345,21.7239,21.4953,21.545,148027.0
2021-05-03 12:00:00,21.66,21.92,21.65,21.87,164771.0,21.535,21.7935,21.5251,21.7438,164771.0
2021-05-03 12:30:00,21.86,21.88,21.75,21.86,45757.0,21.7339,21.7538,21.6245,21.7339,45757.0
2021-05-03 13:00:00,21.86,21.94,21.8,21.85,73856.0,21.7339,21.8134,21.6742,21.7239,73856.0
2021-05-03 13:30:00,21.84,22.02,21.81,21.92,133779.0,21.714,21.893,21.6842,21.7935,133779.0
2021-05-03 14:00:00,21.93,21.97,21.86,21.89,61381.0,21.8035,21.8433,21.7339,21.7637,61381.0
2021-05-03 14:30:00,21.89,22.11,21.88,22.07,100923.0,21.7637,21.9824,21.7538,21.9427,100923.0
2021-05-03 15:00:00,22.06,22.2,22.03,22.07,166831.0,21.9327,22.0719,21.9029,21.9427,166831.0
2021-05-03 15:30:00,22.07,22.19,22.03,22.14,307359.0,21.9427,22.062,21.9029,22.0123,307359.0
2021-05-04 09:30:00,21.89,22.02,21.37,21.37,258805.0,21.7637,21.893,21.2467,21.2467,258805.0
2021-05-04 10:00:00,21.37,21.64,21.09,21.61,248470.0,21.2467,21.5152,20.9683,21.4853,248470.0
2021-05-04 10:30:00,21.61,21.77,21.42,21.43,109050.0,21.4853,21.6444,21.2964,21.3064,109050.0
2021-05-04 11:00:00,21.41,21.46,21.27,21.44,110189.0,21.2865,21.3362,21.1473,21.3163,110189.0
2021-05-04 11:30:00,21.44,21.48,21.26,21.31,95005.0,21.3163,21.3561,21.1374,21.1871,95005.0
2021-05-04 12:00:00,21.31,21.57,21.3,21.55,85395.0,21.1871,21.4456,21.1771,21.4257,85395.0
2021-05-04 12:30:00,21.54,21.56,21.42,21.54,65684.0,21.4157,21.4356,21.2964,21.4157,65684.0
2021-05-04 13:00:00,21.53,21.7,21.49,21.51,113892.0,21.4058,21.5748,21.366,21.3859,113892.0
2021-05-04 13:30:00,21.51,21.63,21.48,21.48,108000.0,21.3859,21.5052,21.3561,21.3561,108000.0
2021-05-04 14:00:00,21.48,21.58,21.45,21.53,70328.0,21.3561,21.4555,21.3263,21.4058,70328.0
2021-05-04 14:30:00,21.54,21.73,21.51,21.71,95090.0,21.4157,21.6046,21.3859,21.5848,95090.0
2021-05-04 15:00:00,21.71,21.8,21.6,21.8,87656.0,21.5848,21.6742,21.4754,21.6742,87656.0
2021-05-04 15:30:00,21.8,22.06,21.75,22.05,459109.0,21.6742,21.9327,21.6245,21.9228,459109.0
2021-05-05 09:30:00,22.2,22.33,21.84,22.13,248761.0,22.0719,22.2012,21.714,22.0023,248761.0
2021-05-05 10:00:00,22.12,22.18,21.59,21.67,309793.0,21.9924,22.052,21.4654,21.545,309793.0
2021-05-05 10:30:00,21.67,21.7,21.51,21.53,86489.0,21.545,21.5748,21.3859,21.4058,86489.0
2021-05-05 11:00:00,21.54,21.68,21.5,21.61,43977.0,21.4157,21.5549,21.376,21.4853,43977.0
2021-05-05 11:30:00,21.63,21.67,21.54,21.6,51176.0,21.5052,21.545,21.4157,21.4754,51176.0
2021-05-05 12:00:00,21.6,21.68,21.56,21.65,52661.0,21.4754,21.5549,21.4356,21.5251,52661.0
2021-05-05 12:30:00,21.64,21.69,21.43,21.45,97181.0,21.5152,21.5649,21.3064,21.3263,97181.0
2021-05-05 13:00:00,21.44,21.46,21.32,21.4,76666.0,21.3163,21.3362,21.197,21.2765,76666.0
2021-05-05 13:30:00,21.4,21.45,21.28,21.32,69589.0,21.2765,21.3263,21.1572,21.197,69589.0
2021-05-05 14:00:00,21.33,21.49,21.27,21.44,95530.0,21.2069,21.366,21.1473,21.3163,95530.0
2021-05-05 14:30:00,21.44,21.46,21.23,21.26,79702.0,21.3163,21.3362,21.1075,21.1374,79702.0
2021-05-05 15:00:00,21.26,21.27,21.03,21.13,147895.0,21.1374,21.1473,20.9087,21.0081,147895.0
2021-05-05 15:30:00,21.13,21.24,21.09,21.12,364786.0,21.0081,21.1175,20.9683,20.9982,364786.0
2021-05-06 09:30:00,21.12,21.22,20.81,20.81,145083.0,20.9982,21.0976,20.6899,20.6899,145083.0
2021-05-06 10:00:00,20.81,20.87,20.63,20.78,134789.0,20.6899,20.7496,20.511,20.6601,134789.0
2021-05-06 10:30:00,20.76,20.79,20.65,20.7,132227.0,20.6402,20.6701,20.5309,20.5806,132227.0
2021-05-06 11:00:00,20.71,20.76,20.47,20.76,239086.0,20.5905,20.6402,20.3519,20.6402,239086.0
2021-05-06 11:30:00,20.75,20.95,20.73,20.94,81581.0,20.6303,20.8291,20.6104,20.8192,81581.0
2021-05-06 12:00:00,20.94,20.96,20.81,20.91,62521.0,20.8192,20.8391,20.6899,20.7894,62521.0
2021-05-06 12:30:00,20.92,20.92,20.74,20.76,55196.0,20.7993,20.7993,20.6204,20.6402,55196.0
2021-05-06 13:00:00,20.75,20.87,20.75,20.79,53611.0,20.6303,20.7496,20.6303,20.6701,53611.0
2021-05-06 13:30:00,20.79,20.82,20.51,20.53,73164.0,20.6701,20.6999,20.3917,20.4116,73164.0
2021-05-06 14:00:00,20.52,20.62,20.37,20.37,92730.0,20.4016,20.501,20.2525,20.2525,92730.0
2021-05-06 14:30:00,20.38,20.59,20.32,20.57,111753.0,20.2624,20.4712,20.2028,20.4513,111753.0
2021-05-06 15:00:00,20.58,20.64,20.41,20.63,127948.0,20.4613,20.5209,20.2923,20.511,127948.0
2021-05-06 15:30:00,20.62,20.69,20.47,20.49,721278.0,20.501,20.5706,20.3519,20.3718,721278.0
2021-05-07 09:30:00,21.1,21.75,20.88,21.68,477937.0,20.9783,21.6245,20.7595,21.5549,477937.0
2021-05-07 10:00:00,21.66,22.08,21.65,21.68,440064.0,21.535,21.9526,21.5251,21.5549,440064.0
2021-05-07 10:30:00,21.69,22.07,21.68,22.05,318344.0,21.5649,21.9427,21.5549,21.9228,318344.0
2021-05-07 11:00:00,22.04,22.09,21.95,22.07,182572.0,21.9129,21.9626,21.8234,21.9427,182572.0
2021-05-07 11:30:00,22.09,22.15,21.6,21.6,257351.0,21.9626,22.0222,21.4754,21.4754,257351.0
2021-05-07 12:00:00,21.6,21.72,21.38,21.45,226316.0,21.4754,21.5947,21.2567,21.3263,226316.0
2021-05-07 12:30:00,21.44,21.47,21.27,21.32,97824.0,21.3163,21.3461,21.1473,21.197,97824.0
2021-05-07 13:00:00,21.32,21.41,21.12,21.12,102026.0,21.197,21.2865,20.9982,20.9982,102026.0
2021-05-07 13:30:00,21.12,21.41,20.99,21.09,404150.0,20.9982,21.2865,20.8689,20.9683,404150.0
2021-05-07 14:00:00,21.09,21.29,21.02,21.26,371716.0,20.9683,21.1672,20.8987,21.1374,371716.0
2021-05-07 14:30:00,21.24,21.28,21.18,21.23,99349.0,21.1175,21.1572,21.0578,21.1075,99349.0
2021-05-07 15:00:00,21.24,21.32,21.12,21.29,134794.0,21.1175,21.197,20.9982,21.1672,134794.0
2021-05-07 15:30:00,21.28,21.61,21.24,21.58,552965.0,21.1572,21.4853,21.1175,21.4555,552965.0
2021-05-10 09:30:00,21.74,21.97,21.44,21.61,216973.0,21.6146,21.8433,21.3163,21.4853,216973.0
2021-05-10 10:00:00,21.64,21.98,21.64,21.93,162659.0,21.5152,21.8532,21.5152,21.8035,162659.0
2021-05-10 10:30:00,21.93,22.06,21.86,21.89,188315.0,21.8035,21.9327,21.7339,21.7637,188315.0
2021-05-10 11:00:00,21.89,22.07,21.75,21.93,393970.0,21.7637,21.9427,21.6245,21.8035,393970.0
2021-05-10 11:30:00,21.93,22.14,21.93,22.12,168495.0,21.8035,22.0123,21.8035,21.9924,168495.0
2021-05-10 12:00:00,22.13,22.36,22.12,22.24,173398.0,22.0023,22.231,21.9924,22.1117,173398.0
2021-05-10 12:30:00,22.26,22.29,21.98,22.01,171400.0,22.1316,22.1614,21.8532,21.883,171400.0
2021-05-10 13:00:00,22.0,22.01,21.84,21.86,125839.0,21.8731,21.883,21.714,21.7339,125839.0
2021-05-10 13:30:00,21.86,21.9,21.68,21.73,92287.0,21.7339,21.7737,21.5549,21.6046,92287.0
2021-05-10 14:00:00,21.73,21.85,21.55,21.65,133609.0,21.6046,21.7239,21.4257,21.5251,133609.0
2021-05-10 14:30:00,21.66,21.73,21.49,21.6,106721.0,21.535,21.6046,21.366,21.4754,106721.0
2021-05-10 15:00:00,21.6,21.74,21.59,21.69,161062.0,21.4754,21.6146,21.4654,21.5649,161062.0
2021-05-10 15:30:00,21.68,21.74,21.45,21.49,411732.0,21.5549,21.6146,21.3263,21.366,411732.0
2021-05-11 09:30:00,20.71,21.9,20.59,21.86,283158.0,20.5905,21.7737,20.4712,21.7339,283158.0
2021-05-11 10:00:00,21.86,21.86,21.17,21.17,199746.0,21.7339,21.7339,21.0479,21.0479,199746.0
2021-05-11 10:30:00,21.16,21.27,20.87,21.21,201144.0,21.0379,21.1473,20.7496,21.0876,201144.0
2021-05-11 11:00:00,21.2,21.5,21.08,21.5,172710.0,21.0777,21.376,20.9584,21.376,172710.0
2021-05-11 11:30:00,21.5,21.72,21.43,21.52,144183.0,21.376,21.5947,21.3064,21.3959,144183.0
2021-05-11 12:00:00,21.53,21.6,21.29,21.3,120769.0,21.4058,21.4754,21.1672,21.1771,120769.0
2021-05-11 12:30:00,21.28,21.43,21.23,21.31,106701.0,21.1572,21.3064,21.1075,21.1871,106701.0
2021-05-11 13:00:00,21.3,21.45,21.21,21.45,82865.0,21.1771,21.3263,21.0876,21.3263,82865.0
2021-05-11 13:30:00,21.45,21.56,21.4,21.45,94392.0,21.3263,21.4356,21.2765,21.3263,94392.0
2021-05-11 14:00:00,21.45,21.67,21.44,21.67,67192.0,21.3263,21.545,21.3163,21.545,67192.0
2021-05-11 14:30:00,21.66,21.67,21.48,21.49,94649.0,21.535,21.545,21.3561,21.366,94649.0
2021-05-11 15:00:00,21.52,21.53,21.29,21.33,141291.0,21.3959,21.4058,21.1672,21.2069,141291.0
2021-05-11 15:30:00,21.34,21.43,21.18,21.42,287771.0,21.2169,21.3064,21.0578,21.2964,287771.0
2021-05-12 09:30:00,21.3,21.57,21.0,21.06,114312.0,21.1771,21.4456,20.8789,20.9385,114312.0
2021-05-12 10:00:00,21.08,21.22,21.02,21.05,92240.0,20.9584,21.0976,20.8987,20.9286,92240.0
2021-05-12 10:30:00,21.02,21.04,20.86,20.99,127474.0,20.8987,20.9186,20.7397,20.8689,127474.0
2021-05-12 11:00:00,20.98,21.11,20.97,21.07,83918.0,20.859,20.9882,20.849,20.9484,83918.0
2021-05-12 11:30:00,21.07,21.07,20.72,20.76,122929.0,20.9484,20.9484,20.6005,20.6402,122929.0
2021-05-12 12:00:00,20.75,20.76,20.46,20.56,204651.0,20.6303,20.6402,20.342,20.4414,204651.0
2021-05-12 12:30:00,20.54,20.66,20.5,20.64,127718.0,20.4215,20.5408,20.3817,20.5209,127718.0
2021-05-12 13:00:00,20.64,20.82,20.58,20.6,96102.0,20.5209,20.6999,20.4613,20.4812,96102.0
2021-05-12 13:30:00,20.6,20.83,20.52,20.8,114447.0,20.4812,20.7098,20.4016,20.68,114447.0
2021-05-12 14:00:00,20.79,20.87,20.6,20.74,113581.0,20.6701,20.7496,20.4812,20.6204,113581.0
2021-05-12 14:30:00,20.73,20.93,20.67,20.68,88866.0,20.6104,20.8093,20.5508,20.5607,88866.0
2021-05-12 15:00:00,20.69,20.69,20.41,20.43,136239.0,20.5706,20.5706,20.2923,20.3121,136239.0
2021-05-12 15:30:00,20.44,20.49,20.32,20.32,377745.0,20.3221,20.3718,20.2028,20.2028,377745.0
2021-05-13 09:30:00,20.5,21.53,20.45,21.48,414189.0,20.3817,21.4058,20.332,21.3561,414189.0
2021-05-13 10:00:00,21.49,21.69,21.42,21.58,267558.0,21.366,21.5649,21.2964,21.4555,267558.0
2021-05-13 10:30:00,21.59,21.61,21.37,21.48,177282.0,21.4654,21.4853,21.2467,21.3561,177282.0
2021-05-13 11:00:00,21.49,21.5,21.27,21.28,150958.0,21.366,21.376,21.1473,21.1572,150958.0
2021-05-13 11:30:00,21.29,21.36,21.05,21.08,331645.0,21.1672,21.2368,20.9286,20.9584,331645.0
2021-05-13 12:00:00,21.1,21.2,21.02,21.13,150720.0,20.9783,21.0777,20.8987,21.0081,150720.0
2021-05-13 12:30:00,21.13,21.2,21.06,21.09,76141.0,21.0081,21.0777,20.9385,20.9683,76141.0
2021-05-13 13:00:00,21.07,21.36,21.06,21.17,92883.0,20.9484,21.2368,20.9385,21.0479,92883.0
2021-05-13 13:30:00,21.14,21.17,20.87,21.14,156341.0,21.018,21.0479,20.7496,21.018,156341.0
2021-05-13 14:00:00,21.13,21.55,21.13,21.37,223314.0,21.0081,21.4257,21.0081,21.2467,223314.0
2021-05-13 14:30:00,21.37,21.47,21.26,21.27,167148.0,21.2467,21.3461,21.1374,21.1473,167148.0
2021-05-13 15:00:00,21.26,21.5,21.24,21.34,156809.0,21.1374,21.376,21.1175,21.2169,156809.0
2021-05-13 15:30:00,21.34,21.36,21.04,21.06,563908.0,21.2169,21.2368,20.9186,20.9385,563908.0
2021-05-14 09:30:00,21.38,21.68,21.25,21.63,276145.0,21.2567,21.5549,21.1274,21.5052,276145.0
2021-05-14 10:00:00,21.58,21.92,21.57,21.85,224698.0,21.4555,21.7935,21.4456,21.7239,224698.0
2021-05-14 10:30:00,21.83,22.14,21.79,22.14,245212.0,21.7041,22.0123,21.6643,22.0123,245212.0
2021-05-14 11:00:00,22.14,22.15,21.9,22.05,128288.0,22.0123,22.0222,21.7737,21.9228,128288.0
2021-05-14 11:30:00,22.05,22.25,21.95,22.23,201394.0,21.9228,22.1216,21.8234,22.1018,201394.0
2021-05-14 12:00:00,22.23,22.33,22.05,22.18,147283.0,22.1018,22.2012,21.9228,22.052,147283.0
2021-05-14 12:30:00,22.18,22.32,22.11,22.27,77687.0,22.052,22.1912,21.9824,22.1415,77687.0
2021-05-14 13:00:00,22.26,22.45,22.2,22.45,106930.0,22.1316,22.3205,22.0719,22.3205,106930.0
2021-05-14 13:30:00,22.44,22.53,22.29,22.44,149639.0,22.3105,22.4,22.1614,22.3105,149639.0
2021-05-14 14:00:00,22.43,22.49,22.21,22.23,146986.0,22.3006,22.3603,22.0819,22.1018,146986.0
2021-05-14 14:30:00,22.23,22.25,22.06,22.11,149442.0,22.1018,22.1216,21.9327,21.9824,149442.0
2021-05-14 15:00:00,22.11,22.11,21.95,22.06,118319.0,21.9824,21.9824,21.8234,21.9327,118319.0
2021-05-14 15:30:00,22.06,22.24,22.05,22.23,270417.0,21.9327,22.1117,21.9228,22.1018,270417.0
2021-05-17 09:30:00,22.3,22.53,21.98,22.06,192488.0,22.1714,22.4,21.8532,21.9327,192488.0
2021-05-17 10:00:00,22.02,22.36,21.93,21.97,154075.0,21.893,22.231,21.8035,21.8433,154075.0
2021-05-17 10:30:00,21.97,22.34,21.84,22.26,100521.0,21.8433,22.2111,21.714,22.1316,100521.0
2021-05-17 11:00:00,22.26,22.31,22.09,22.19,59761.0,22.1316,22.1813,21.9626,22.062,59761.0
2021-05-17 11:30:00,22.19,22.23,22.04,22.06,74992.0,22.062,22.1018,21.9129,21.9327,74992.0
2021-05-17 12:00:00,22.05,22.23,22.04,22.21,46618.0,21.9228,22.1018,21.9129,22.0819,46618.0
2021-05-17 12:30:00,22.2,22.24,22.11,22.13,57449.0,22.0719,22.1117,21.9824,22.0023,57449.0
2021-05-17 13:00:00,22.12,22.16,21.95,22.02,72873.0,21.9924,22.0322,21.8234,21.893,72873.0
2021-05-17 13:30:00,22.02,22.03,21.82,21.91,46633.0,21.893,21.9029,21.6941,21.7836,46633.0
2021-05-17 14:00:00,21.9,22.03,21.84,21.85,41432.0,21.7737,21.9029,21.714,21.7239,41432.0
2021-05-17 14:30:00,21.85,21.93,21.74,21.87,109881.0,21.7239,21.8035,21.6146,21.7438,109881.0
2021-05-17 15:00:00,21.86,21.97,21.85,21.96,61071.0,21.7339,21.8433,21.7239,21.8333,61071.0
2021-05-17 15:30:00,21.97,22.12,21.96,22.08,201255.0,21.8433,21.9924,21.8333,21.9526,201255.0
2021-05-18 09:30:00,22.26,22.32,21.97,22.3,118506.0,22.1316,22.1912,21.8433,22.1714,118506.0
2021-05-18 10:00:00,22.32,22.43,22.0,22.38,150901.0,22.1912,22.3006,21.8731,22.2509,150901.0
2021-05-18 10:30:00,22.37,22.67,22.3,22.66,199255.0,22.2409,22.5392,22.1714,22.5293,199255.0
2021-05-18 11:00:00,22.66,22.84,22.46,22.7,243201.0,22.5293,22.7082,22.3304,22.569,243201.0
2021-05-18 11:30:00,22.69,22.78,22.58,22.6,108047.0,22.5591,22.6486,22.4497,22.4696,108047.0
2021-05-18 12:00:00,22.58,22.8,22.46,22.73,159851.0,22.4497,22.6685,22.3304,22.5989,159851.0
2021-05-18 12:30:00,22.74,22.89,22.66,22.82,130293.0,22.6088,22.758,22.5293,22.6884,130293.0
2021-05-18 13:00:00,22.82,22.85,22.61,22.64,121377.0,22.6884,22.7182,22.4796,22.5094,121377.0
2021-05-18 13:30:00,22.64,22.69,22.41,22.46,123959.0,22.5094,22.5591,22.2807,22.3304,123959.0
2021-05-18 14:00:00,22.46,22.53,22.35,22.36,74110.0,22.3304,22.4,22.2211,22.231,74110.0
2021-05-18 14:30:00,22.37,22.59,22.3,22.58,110437.0,22.2409,22.4597,22.1714,22.4497,110437.0
2021-05-18 15:00:00,22.58,22.59,22.31,22.42,87993.0,22.4497,22.4597,22.1813,22.2907,87993.0
2021-05-18 15:30:00,22.42,22.48,22.24,22.26,191808.0,22.2907,22.3503,22.1117,22.1316,191808.0
2021-05-19 09:30:00,21.75,22.02,21.48,21.62,319821.0,21.6245,21.893,21.3561,21.4953,319821.0
2021-05-19 10:00:00,21.64,21.8,21.26,21.73,259483.0,21.5152,21.6742,21.1374,21.6046,259483.0
2021-05-19 10:30:00,21.7,21.82,21.55,21.77,211158.0,21.5748,21.6941,21.4257,21.6444,211158.0
2021-05-19 11:00:00,21.74,21.81,21.6,21.79,145965.0,21.6146,21.6842,21.4754,21.6643,145965.0
2021-05-19 11:30:00,21.78,22.0,21.63,21.86,191999.0,21.6544,21.8731,21.5052,21.7339,191999.0
2021-05-19 12:00:00,21.87,21.95,21.74,21.92,88129.0,21.7438,21.8234,21.6146,21.7935,88129.0
2021-05-19 12:30:00,21.93,21.99,21.88,21.89,62559.0,21.8035,21.8631,21.7538,21.7637,62559.0
2021-05-19 13:00:00,21.9,22.0,21.84,21.89,56856.0,21.7737,21.8731,21.714,21.7637,56856.0
2021-05-19 13:30:00,21.88,21.92,21.74,21.91,49341.0,21.7538,21.7935,21.6146,21.7836,49341.0
2021-05-19 14:00:00,21.91,21.97,21.67,21.87,81516.0,21.7836,21.8433,21.545,21.7438,81516.0
2021-05-19 14:30:00,21.87,22.06,21.77,21.83,131223.0,21.7438,21.9327,21.6444,21.7041,131223.0
2021-05-19 15:00:00,21.82,22.21,21.76,22.18,70619.0,21.6941,22.0819,21.6345,22.052,70619.0
2021-05-19 15:30:00,22.17,22.33,22.1,22.32,545180.0,22.0421,22.2012,21.9725,22.1912,545180.0
2021-05-20 09:30:00,22.1,22.23,21.77,22.09,141590.0,21.9725,22.1018,21.6444,21.9626,141590.0
2021-05-20 10:00:00,22.11,22.45,22.11,22.38,126392.0,21.9824,22.3205,21.9824,22.2509,126392.0
2021-05-20 10:30:00,22.38,22.56,22.26,22.49,69595.0,22.2509,22.4299,22.1316,22.3603,69595.0
2021-05-20 11:00:00,22.5,22.67,22.37,22.45,111239.0,22.3702,22.5392,22.2409,22.3205,111239.0
2021-05-20 11:30:00,22.45,22.54,22.35,22.4,62977.0,22.3205,22.41,22.2211,22.2708,62977.0
2021-05-20 12:00:00,22.39,22.39,22.15,22.19,83048.0,22.2608,22.2608,22.0222,22.062,83048.0
2021-05-20 12:30:00,22.18,22.19,21.96,22.06,50090.0,22.052,22.062,21.8333,21.9327,50090.0
2021-05-20 13:00:00,22.05,22.17,22.01,22.09,57191.0,21.9228,22.0421,21.883,21.9626,57191.0
2021-05-20 13:30:00,22.08,22.09,21.8,21.84,98324.0,21.9526,21.9626,21.6742,21.714,98324.0
2021-05-20 14:00:00,21.84,21.95,21.83,21.88,88064.0,21.714,21.8234,21.7041,21.7538,88064.0
2021-05-20 14:30:00,21.86,21.95,21.82,21.93,65953.0,21.7339,21.8234,21.6941,21.8035,65953.0
2021-05-20 15:00:00,21.93,22.08,21.9,22.03,78585.0,21.8035,21.9526,21.7737,21.9029,78585.0
2021-05-20 15:30:00,22.03,22.07,21.88,21.94,315757.0,21.9029,21.9427,21.7538,21.8134,315757.0
2021-05-21 09:30:00,22.21,22.33,21.89,22.23,148877.0,22.0819,22.2012,21.7637,22.1018,148877.0
2021-05-21 10:00:00,22.23,22.3,22.02,22.06,79801.0,22.1018,22.1714,21.893,21.9327,79801.0
2021-05-21 10:30:00,22.05,22.16,21.89,22.15,102809.0,21.9228,22.0322,21.7637,22.0222,102809.0
2021-05-21 11:00:00,22.16,22.26,21.97,22.0,119671.0,22.0322,22.1316,21.8433,21.8731,119671.0
2021-05-21 11:30:00,21.98,22.06,21.87,21.89,49795.0,21.8532,21.9327,21.7438,21.7637,49795.0
2021-05-21 12:00:00,21.9,21.96,21.83,21.96,62670.0,21.7737,21.8333,21.7041,21.8333,62670.0
2021-05-21 12:30:00,21.95,21.99,21.81,21.86,57553.0,21.8234,21.8631,21.6842,21.7339,57553.0
2021-05-21 13:00:00,21.86,21.91,21.81,21.87,35458.0,21.7339,21.7836,21.6842,21.7438,35458.0
2021-05-21 13:30:00,21.87,21.87,21.79,21.8,57416.0,21.7438,21.7438,21.6643,21.6742,57416.0
2021-05-21 14:00:00,21.81,21.92,21.8,21.82,58996.0,21.6842,21.7935,21.6742,21.6941,58996.0
2021-05-21 14:30:00,21.83,21.88,21.8,21.83,34076.0,21.7041,21.7538,21.6742,21.7041,34076.0
2021-05-21 15:00:00,21.84,21.9,21.78,21.89,60166.0,21.714,21.7737,21.6544,21.7637,60166.0
2021-05-21 15:30:00,21.89,21.91,21.73,21.76,238574.0,21.7637,21.7836,21.6046,21.6345,238574.0
2021-05-24 09:30:00,21.87,22.2,21.56,22.17,112824.0,21.7438,22.0719,21.4356,22.0421,112824.0
2021-05-24 10:00:00,22.17,22.39,22.16,22.3,191013.0,22.0421,22.2608,22.0322,22.1714,191013.0
2021-05-24 10:30:00,22.3,22.42,22.2,22.3,82885.0,22.1714,22.2907,22.0719,22.1714,82885.0
2021-05-24 11:00:00,22.3,22.6,22.3,22.47,209287.0,22.1714,22.4696,22.1714,22.3404,209287.0
2021-05-24 11:30:00,22.46,22.53,22.39,22.42,87017.0,22.3304,22.4,22.2608,22.2907,87017.0
2021-05-24 12:00:00,22.43,22.58,22.43,22.5,85454.0,22.3006,22.4497,22.3006,22.3702,85454.0
2021-05-24 12:30:00,22.51,22.61,22.5,22.5,106387.0,22.3801,22.4796,22.3702,22.3702,106387.0
2021-05-24 13:00:00,22.5,22.56,22.46,22.54,94584.0,22.3702,22.4299,22.3304,22.41,94584.0
2021-05-24 13:30:00,22.56,22.66,22.52,22.61,75573.0,22.4299,22.5293,22.3901,22.4796,75573.0
2021-05-24 14:00:00,22.61,22.66,22.57,22.63,58686.0,22.4796,22.5293,22.4398,22.4995,58686.0
2021-05-24 14:30:00,22.64,22.68,22.48,22.53,73206.0,22.5094,22.5492,22.3503,22.4,73206.0
2021-05-24 15:00:00,22.53,22.69,22.51,22.66,144519.0,22.4,22.5591,22.3801,22.5293,144519.0
2021-05-24 15:30:00,22.66,22.76,22.6,22.65,269578.0,22.5293,22.6287,22.4696,22.5193,269578.0
2021-05-25 09:30:00,22.88,23.5,22.77,23.14,287311.0,22.748,23.3644,22.6386,23.0065,287311.0
2021-05-25 10:00:00,23.13,23.41,22.94,23.38,208716.0,22.9966,23.275,22.8077,23.2451,208716.0
2021-05-25 10:30:00,23.39,23.44,23.13,23.14,112532.0,23.2551,23.3048,22.9966,23.0065,112532.0
2021-05-25 11:00:00,23.15,23.15,22.62,22.69,274266.0,23.0165,23.0165,22.4895,22.5591,274266.0
2021-05-25 11:30:00,22.69,22.89,22.63,22.88,143361.0,22.5591,22.758,22.4995,22.748,143361.0
2021-05-25 12:00:00,22.89,22.91,22.78,22.87,123826.0,22.758,22.7778,22.6486,22.7381,123826.0
2021-05-25 12:30:00,22.88,22.92,22.8,22.89,86592.0,22.748,22.7878,22.6685,22.758,86592.0
2021-05-25 13:00:00,22.88,22.91,22.75,22.89,85167.0,22.748,22.7778,22.6188,22.758,85167.0
2021-05-25 13:30:00,22.89,22.93,22.84,22.9,78227.0,22.758,22.7977,22.7082,22.7679,78227.0
2021-05-25 14:00:00,22.9,22.91,22.74,22.83,83480.0,22.7679,22.7778,22.6088,22.6983,83480.0
2021-05-25 14:30:00,22.83,23.03,22.82,22.86,151016.0,22.6983,22.8971,22.6884,22.7281,151016.0
2021-05-25 15:00:00,22.86,22.93,22.8,22.87,66356.0,22.7281,22.7977,22.6685,22.7381,66356.0
2021-05-25 15:30:00,22.88,23.0,22.75,22.84,378927.0,22.748,22.8673,22.6188,22.7082,378927.0
2021-05-26 09:30:00,23.15,23.46,22.92,23.39,345004.0,23.0165,23.3247,22.7878,23.2551,345004.0
2021-05-26 10:00:00,23.38,23.59,23.33,23.4,531761.0,23.2451,23.4539,23.1954,23.265,531761.0
2021-05-26 10:30:00,23.39,23.47,23.08,23.08,500724.0,23.2551,23.3346,22.9469,22.9469,500724.0
2021-05-26 11:00:00,23.07,23.32,23.01,23.25,208933.0,22.9369,23.1855,22.8773,23.1159,208933.0
2021-05-26 11:30:00,23.27,23.3,23.07,23.17,88187.0,23.1358,23.1656,22.9369,23.0363,88187.0
2021-05-26 12:00:00,23.19,23.23,22.97,22.97,141905.0,23.0562,23.096,22.8375,22.8375,141905.0
2021-05-26 12:30:00,22.99,23.08,22.95,22.99,134288.0,22.8574,22.9469,22.8176,22.8574,134288.0
2021-05-26 13:00:00,22.99,23.14,22.98,23.14,83131.0,22.8574,23.0065,22.8474,23.0065,83131.0
2021-05-26 13:30:00,23.14,23.15,22.98,22.98,87690.0,23.0065,23.0165,22.8474,22.8474,87690.0
2021-05-26 14:00:00,22.99,23.22,22.98,23.18,90578.0,22.8574,23.086,22.8474,23.0463,90578.0
2021-05-26 14:30:00,23.19,23.44,23.16,23.43,197096.0,23.0562,23.3048,23.0264,23.2948,197096.0
2021-05-26 15:00:00,23.42,23.42,23.29,23.36,119364.0,23.2849,23.2849,23.1556,23.2252,119364.0
2021-05-26 15:30:00,23.36,23.37,23.19,23.24,371944.0,23.2252,23.2352,23.0562,23.1059,371944.0
2021-05-27 09:30:00,23.29,23.62,23.21,23.55,288997.0,23.1556,23.4837,23.0761,23.4141,288997.0
2021-05-27 10:00:00,23.53,23.8,23.48,23.78,361893.0,23.3943,23.6627,23.3445,23.6428,361893.0
2021-05-27 10:30:00,23.78,23.91,23.47,23.59,465465.0,23.6428,23.7721,23.3346,23.4539,465465.0
2021-05-27 11:00:00,23.6,23.76,23.5,23.6,241218.0,23.4639,23.6229,23.3644,23.4639,241218.0
2021-05-27 11:30:00,23.6,23.6,23.19,23.2,300984.0,23.4639,23.4639,23.0562,23.0662,300984.0
2021-05-27 12:00:00,23.2,23.32,23.16,23.28,205273.0,23.0662,23.1855,23.0264,23.1457,205273.0
2021-05-27 12:30:00,23.29,23.39,23.18,23.36,138478.0,23.1556,23.2551,23.0463,23.2252,138478.0
2021-05-27 13:00:00,23.35,23.72,23.3,23.71,232896.0,23.2153,23.5832,23.1656,23.5732,232896.0
2021-05-27 13:30:00,23.71,24.08,23.63,24.06,401702.0,23.5732,23.9411,23.4937,23.9212,401702.0
2021-05-27 14:00:00,24.05,24.09,23.7,23.96,318235.0,23.9113,23.951,23.5633,23.8218,318235.0
2021-05-27 14:30:00,23.95,24.1,23.86,24.02,166248.0,23.8118,23.961,23.7224,23.8814,166248.0
2021-05-27 15:00:00,24.01,24.11,23.95,24.04,243343.0,23.8715,23.9709,23.8118,23.9013,243343.0
2021-05-27 15:30:00,24.04,24.18,23.92,24.0,584825.0,23.9013,24.0405,23.782,23.8615,584825.0
2021-05-28 09:30:00,24.22,24.63,23.84,23.98,500019.0,24.0803,24.4879,23.7025,23.8417,500019.0
2021-05-28 10:00:00,24.0,24.1,23.15,23.19,407547.0,23.8615,23.961,23.0165,23.0562,407547.0
2021-05-28 10:30:00,23.2,23.34,22.94,23.07,556207.0,23.0662,23.2054,22.8077,22.9369,556207.0
2021-05-28 11:00:00,23.07,23.38,22.98,23.04,299546.0,22.9369,23.2451,22.8474,22.9071,299546.0
2021-05-28 11:30:00,23.04,23.15,22.92,22.96,276998.0,22.9071,23.0165,22.7878,22.8275,276998.0
2021-05-28 12:00:00,22.95,23.05,22.71,23.01,344302.0,22.8176,22.917,22.579,22.8773,344302.0
2021-05-28 12:30:00,23.01,23.17,22.47,22.48,644263.0,22.8773,23.0363,22.3404,22.3503,644263.0
2021-05-28 13:00:00,22.49,22.72,22.44,22.51,220872.0,22.3603,22.5889,22.3105,22.3801,220872.0
2021-05-28 13:30:00,22.54,22.82,22.49,22.63,306389.0,22.41,22.6884,22.3603,22.4995,306389.0
2021-05-28 14:00:00,22.64,22.94,22.63,22.9,257139.0,22.5094,22.8077,22.4995,22.7679,257139.0
2021-05-28 14:30:00,22.89,22.94,22.64,22.68,185107.0,22.758,22.8077,22.5094,22.5492,185107.0
2021-05-28 15:00:00,22.69,22.96,22.54,22.58,437023.0,22.5591,22.8275,22.41,22.4497,437023.0
2021-05-28 15:30:00,22.58,22.73,22.51,22.65,653453.0,22.4497,22.5989,22.3801,22.5193,653453.0
2021-06-01 09:30:00,23.12,23.93,23.07,23.91,681472.0,22.9866,23.792,22.9369,23.7721,681472.0
2021-06-01 10:00:00,23.91,23.98,23.24,23.3,599410.0,23.7721,23.8417,23.1059,23.1656,599410.0
2021-06-01 10:30:00,23.31,23.58,23.28,23.55,273302.0,23.1755,23.444,23.1457,23.4141,273302.0
2021-06-01 11:00:00,23.54,23.82,23.51,23.73,280973.0,23.4042,23.6826,23.3744,23.5931,280973.0
2021-06-01 11:30:00,23.73,23.83,23.64,23.77,243795.0,23.5931,23.6925,23.5036,23.6329,243795.0
2021-06-01 12:00:00,23.77,24.22,23.75,24.11,394517.0,23.6329,24.0803,23.613,23.9709,394517.0
2021-06-01 12:30:00,24.1,24.2,23.93,24.03,254782.0,23.961,24.0604,23.792,23.8914,254782.0
2021-06-01 13:00:00,24.05,24.09,23.9,24.01,206598.0,23.9113,23.951,23.7621,23.8715,206598.0
2021-06-01 13:30:00,24.01,24.26,24.0,24.16,225812.0,23.8715,24.12,23.8615,24.0206,225812.0
2021-06-01 14:00:00,24.16,24.24,24.09,24.21,207796.0,24.0206,24.1002,23.951,24.0703,207796.0
2021-06-01 14:30:00,24.21,24.54,24.19,24.5,436444.0,24.0703,24.3984,24.0505,24.3587,436444.0
2021-06-01 15:00:00,24.5,24.57,24.25,24.29,298914.0,24.3587,24.4283,24.1101,24.1499,298914.0
2021-06-01 15:30:00,24.29,24.43,24.15,24.4,797180.0,24.1499,24.2891,24.0107,24.2592,797180.0
2021-06-02 09:30:00,23.65,23.94,23.03,23.13,1029628.0,23.5136,23.8019,22.8971,22.9966,1029628.0
2021-06-02 10:00:00,23.14,23.42,22.95,23.35,493377.0,23.0065,23.2849,22.8176,23.2153,493377.0
2021-06-02 10:30:00,23.37,23.5,23.24,23.42,337241.0,23.2352,23.3644,23.1059,23.2849,337241.0
2021-06-02 11:00:00,23.43,23.45,23.27,23.39,219418.0,23.2948,23.3147,23.1358,23.2551,219418.0
2021-06-02 11:30:00,23.38,23.59,23.23,23.57,235292.0,23.2451,23.4539,23.096,23.434,235292.0
2021-06-02 12:00:00,23.55,24.13,23.43,24.06,461028.0,23.4141,23.9908,23.2948,23.9212,461028.0
2021-06-02 12:30:00,24.06,24.32,23.75,24.32,342796.0,23.9212,24.1797,23.613,24.1797,342796.0
2021-06-02 13:00:00,24.32,24.63,24.19,24.4,381470.0,24.1797,24.4879,24.0505,24.2592,381470.0
2021-06-02 13:30:00,24.39,24.58,24.3,24.39,326525.0,24.2493,24.4382,24.1598,24.2493,326525.0
2021-06-02 14:00:00,24.41,24.68,24.34,24.54,246897.0,24.2692,24.5376,24.1996,24.3984,246897.0
2021-06-02 14:30:00,24.54,24.78,24.5,24.75,349754.0,24.3984,24.637,24.3587,24.6072,349754.0
2021-06-02 15:00:00,24.74,25.21,24.74,25.06,557311.0,24.5973,25.0646,24.5973,24.9154,557311.0
2021-06-02 15:30:00,25.06,25.06,24.78,24.96,1234739.0,24.9154,24.9154,24.637,24.816,1234739.0
2021-06-03 09:30:00,24.77,24.79,23.4,23.54,726518.0,24.6271,24.647,23.265,23.4042,726518.0
2021-06-03 10:00:00,23.56,24.17,23.56,23.8,350174.0,23.4241,24.0306,23.4241,23.6627,350174.0
2021-06-03 10:30:00,23.82,24.06,23.37,23.51,302067.0,23.6826,23.9212,23.2352,23.3744,302067.0
2021-06-03 11:00:00,23.49,23.53,22.72,22.84,695382.0,23.3545,23.3943,22.5889,22.7082,695382.0
2021-06-03 11:30:00,22.85,23.17,22.72,22.99,565414.0,22.7182,23.0363,22.5889,22.8574,565414.0
2021-06-03 12:00:00,23.0,23.28,22.96,23.27,249025.0,22.8673,23.1457,22.8275,23.1358,249025.0
2021-06-03 12:30:00,23.27,23.33,23.13,23.31,186769.0,23.1358,23.1954,22.9966,23.1755,186769.0
2021-06-03 13:00:00,23.31,23.43,23.23,23.34,181073.0,23.1755,23.2948,23.096,23.2054,181073.0
2021-06-03 13:30:00,23.34,23.69,23.31,23.67,161657.0,23.2054,23.5533,23.1755,23.5335,161657.0
2021-06-03 14:00:00,23.67,23.82,23.53,23.55,248543.0,23.5335,23.6826,23.3943,23.4141,248543.0
2021-06-03 14:30:00,23.56,23.65,23.41,23.63,142932.0,23.4241,23.5136,23.275,23.4937,142932.0
2021-06-03 15:00:00,23.64,23.66,23.47,23.65,188602.0,23.5036,23.5235,23.3346,23.5136,188602.0
2021-06-03 15:30:00,23.65,23.71,23.07,23.09,822750.0,23.5136,23.5732,22.9369,22.9568,822750.0
2021-06-04 09:30:00,23.28,23.54,22.94,23.12,180432.0,23.1457,23.4042,22.8077,22.9866,180432.0
2021-06-04 10:00:00,23.09,23.1,22.8,22.98,150541.0,22.9568,22.9667,22.6685,22.8474,150541.0
2021-06-04 10:30:00,22.99,23.13,22.86,22.93,92498.0,22.8574,22.9966,22.7281,22.7977,92498.0
2021-06-04 11:00:00,22.94,22.99,22.81,22.94,99252.0,22.8077,22.8574,22.6784,22.8077,99252.0
2021-06-04 11:30:00,22.95,22.99,22.67,22.76,182041.0,22.8176,22.8574,22.5392,22.6287,182041.0
2021-06-04 12:00:00,22.76,22.78,22.58,22.64,174395.0,22.6287,22.6486,22.4497,22.5094,174395.0
2021-06-04 12:30:00,22.64,22.73,22.57,22.71,114231.0,22.5094,22.5989,22.4398,22.579,114231.0
2021-06-04 13:00:00,22.71,22.77,22.57,22.63,105954.0,22.579,22.6386,22.4398,22.4995,105954.0
2021-06-04 13:30:00,22.64,22.72,22.51,22.54,113666.0,22.5094,22.5889,22.3801,22.41,113666.0
2021-06-04 14:00:00,22.54,22.66,22.48,22.57,127534.0,22.41,22.5293,22.3503,22.4398,127534.0
2021-06-04 14:30:00,22.57,22.62,22.5,22.5,96206.0,22.4398,22.4895,22.3702,22.3702,96206.0
2021-06-04 15:00:00,22.5,22.53,22.27,22.41,212499.0,22.3702,22.4,22.1415,22.2807,212499.0
2021-06-04 15:30:00,22.41,22.47,22.21,22.22,616443.0,22.2807,22.3404,22.0819,22.0918,616443.0
2021-06-07 09:30:00,22.46,22.87,22.36,22.78,489736.0,22.3304,22.7381,22.231,22.6486,489736.0
2021-06-07 10:00:00,22.77,22.77,22.37,22.48,223102.0,22.6386,22.6386,22.2409,22.3503,223102.0
2021-06-07 10:30:00,22.47,22.62,22.43,22.59,235572.0,22.3404,22.4895,22.3006,22.4597,235572.0
2021-06-07 11:00:00,22.59,22.62,22.47,22.49,165777.0,22.4597,22.4895,22.3404,22.3603,165777.0
2021-06-07 11:30:00,22.49,22.66,22.48,22.57,178595.0,22.3603,22.5293,22.3503,22.4398,178595.0
2021-06-07 12:00:00,22.58,22.66,22.46,22.6,127099.0,22.4497,22.5293,22.3304,22.4696,127099.0
2021-06-07 12:30:00,22.61,22.84,22.6,22.84,132434.0,22.4796,22.7082,22.4696,22.7082,132434.0
2021-06-07 13:00:00,22.84,22.86,22.62,22.64,153658.0,22.7082,22.7281,22.4895,22.5094,153658.0
2021-06-07 13:30:00,22.63,22.83,22.61,22.61,151528.0,22.4995,22.6983,22.4796,22.4796,151528.0
2021-06-07 14:00:00,22.62,22.74,22.5,22.57,142040.0,22.4895,22.6088,22.3702,22.4398,142040.0
2021-06-07 14:30:00,22.56,22.57,22.34,22.36,126542.0,22.4299,22.4398,22.2111,22.231,126542.0
2021-06-07 15:00:00,22.37,22.59,22.36,22.57,131192.0,22.2409,22.4597,22.231,22.4398,131192.0
2021-06-07 15:30:00,22.57,22.69,22.5,22.65,476377.0,22.4398,22.5591,22.3702,22.5193,476377.0
2021-06-08 09:30:00,22.7,22.94,22.52,22.92,179776.0,22.569,22.8077,22.3901,22.7878,179776.0
2021-06-08 10:00:00,22.94,23.17,22.85,23.1,308439.0,22.8077,23.0363,22.7182,22.9667,308439.0
2021-06-08 10:30:00,23.09,23.33,23.0,23.2,186346.0,22.9568,23.1954,22.8673,23.0662,186346.0
2021-06-08 11:00:00,23.19,23.27,22.69,22.75,288057.0,23.0562,23.1358,22.5591,22.6188,288057.0
2021-06-08 11:30:00,22.75,22.8,22.64,22.72,181129.0,22.6188,22.6685,22.5094,22.5889,181129.0
2021-06-08 12:00:00,22.72,23.8,22.7,22.85,2513629.0,22.5889,23.6627,22.569,22.7182,2513629.0
2021-06-08 12:30:00,22.86,23.04,22.85,22.99,144648.0,22.7281,22.9071,22.7182,22.8574,144648.0
2021-06-08 13:00:00,22.99,23.1,22.91,22.99,157738.0,22.8574,22.9667,22.7778,22.8574,157738.0
2021-06-08 13:30:00,23.01,23.18,23.0,23.17,125371.0,22.8773,23.0463,22.8673,23.0363,125371.0
2021-06-08 14:00:00,23.17,23.35,23.15,23.29,225815.0,23.0363,23.2153,23.0165,23.1556,225815.0
2021-06-08 14:30:00,23.3,23.45,23.27,23.41,173675.0,23.1656,23.3147,23.1358,23.275,173675.0
2021-06-08 15:00:00,23.41,23.58,23.3,23.46,372029.0,23.275,23.444,23.1656,23.3247,372029.0
2021-06-08 15:30:00,23.46,23.5,23.33,23.37,731424.0,23.3247,23.3644,23.1954,23.2352,731424.0
2021-06-09 09:30:00,23.5,23.58,23.06,23.23,284229.0,23.3644,23.444,22.927,23.096,284229.0
2021-06-09 10:00:00,23.25,23.44,23.11,23.34,215394.0,23.1159,23.3048,22.9767,23.2054,215394.0
2021-06-09 10:30:00,23.33,23.6,23.33,23.43,204418.0,23.1954,23.4639,23.1954,23.2948,204418.0
2021-06-09 11:00:00,23.44,23.59,23.43,23.48,141690.0,23.3048,23.4539,23.2948,23.3445,141690.0
2021-06-09 11:30:00,23.46,23.48,23.18,23.24,139192.0,23.3247,23.3445,23.0463,23.1059,139192.0
2021-06-09 12:00:00,23.23,23.47,23.23,23.4,113693.0,23.096,23.3346,23.096,23.265,113693.0
2021-06-09 12:30:00,23.4,23.54,23.4,23.47,94329.0,23.265,23.4042,23.265,23.3346,94329.0
2021-06-09 13:00:00,23.47,23.53,23.45,23.49,46577.0,23.3346,23.3943,23.3147,23.3545,46577.0
2021-06-09 13:30:00,23.48,23.52,23.42,23.45,66215.0,23.3445,23.3843,23.2849,23.3147,66215.0
2021-06-09 14:00:00,23.45,23.61,23.44,23.57,68657.0,23.3147,23.4738,23.3048,23.434,68657.0
2021-06-09 14:30:00,23.56,23.64,23.46,23.55,115440.0,23.4241,23.5036,23.3247,23.4141,115440.0
2021-06-09 15:00:00,23.55,23.6,23.24,23.25,143970.0,23.4141,23.4639,23.1059,23.1159,143970.0
2021-06-09 15:30:00,23.25,23.32,23.17,23.21,340490.0,23.1159,23.1855,23.0363,23.0761,340490.0
2021-06-10 09:30:00,23.2,23.54,23.05,23.05,245952.0,23.0662,23.4042,22.917,22.917,245952.0
2021-06-10 10:00:00,23.09,23.26,22.95,22.98,226178.0,22.9568,23.1258,22.8176,22.8474,226178.0
2021-06-10 10:30:00,22.99,23.01,22.59,22.83,176908.0,22.8574,22.8773,22.4597,22.6983,176908.0
2021-06-10 11:00:00,22.85,22.85,22.52,22.56,169528.0,22.7182,22.7182,22.3901,22.4299,169528.0
2021-06-10 11:30:00,22.56,22.61,22.33,22.36,221365.0,22.4299,22.4796,22.2012,22.231,221365.0
2021-06-10 12:00:00,22.37,22.38,22.2,22.3,176871.0,22.2409,22.2509,22.0719,22.1714,176871.0
2021-06-10 12:30:00,22.31,22.52,22.31,22.47,108455.0,22.1813,22.3901,22.1813,22.3404,108455.0
2021-06-10 13:00:00,22.46,22.72,22.4,22.55,146968.0,22.3304,22.5889,22.2708,22.4199,146968.0
2021-06-10 13:30:00,22.54,22.55,22.4,22.48,80820.0,22.41,22.4199,22.2708,22.3503,80820.0
2021-06-10 14:00:00,22.47,22.52,22.4,22.41,77413.0,22.3404,22.3901,22.2708,22.2807,77413.0
2021-06-10 14:30:00,22.42,22.48,22.39,22.48,70788.0,22.2907,22.3503,22.2608,22.3503,70788.0
2021-06-10 15:00:00,22.48,22.49,22.22,22.26,221011.0,22.3503,22.3603,22.0918,22.1316,221011.0
2021-06-10 15:30:00,22.26,22.42,22.2,22.24,537189.0,22.1316,22.2907,22.0719,22.1117,537189.0
2021-06-11 09:30:00,22.5,22.6,22.25,22.5,235552.0,22.3702,22.4696,22.1216,22.3702,235552.0
2021-06-11 10:00:00,22.53,22.54,22.26,22.31,78387.0,22.4,22.41,22.1316,22.1813,78387.0
2021-06-11 10:30:00,22.32,22.61,22.32,22.53,121711.0,22.1912,22.4796,22.1912,22.4,121711.0
2021-06-11 11:00:00,22.52,22.68,22.45,22.64,79189.0,22.3901,22.5492,22.3205,22.5094,79189.0
2021-06-11 11:30:00,22.63,22.66,22.54,22.66,49428.0,22.4995,22.5293,22.41,22.5293,49428.0
2021-06-11 12:00:00,22.66,22.77,22.65,22.65,196573.0,22.5293,22.6386,22.5193,22.5193,196573.0
2021-06-11 12:30:00,22.66,22.84,22.62,22.82,74011.0,22.5293,22.7082,22.4895,22.6884,74011.0
2021-06-11 13:00:00,22.83,22.95,22.78,22.9,82251.0,22.6983,22.8176,22.6486,22.7679,82251.0
2021-06-11 13:30:00,22.91,22.93,22.82,22.86,53384.0,22.7778,22.7977,22.6884,22.7281,53384.0
2021-06-11 14:00:00,22.87,22.95,22.83,22.88,163637.0,22.7381,22.8176,22.6983,22.748,163637.0
2021-06-11 14:30:00,22.87,22.87,22.75,22.78,90796.0,22.7381,22.7381,22.6188,22.6486,90796.0
2021-06-11 15:00:00,22.77,22.91,22.76,22.88,104066.0,22.6386,22.7778,22.6287,22.748,104066.0
2021-06-11 15:30:00,22.89,22.94,22.78,22.88,395504.0,22.758,22.8077,22.6486,22.748,395504.0
2021-06-14 09:30:00,22.93,23.12,22.5,22.56,300356.0,22.7977,22.9866,22.3702,22.4299,300356.0
2021-06-14 10:00:00,22.57,22.63,22.41,22.45,145268.0,22.4398,22.4995,22.2807,22.3205,145268.0
2021-06-14 10:30:00,22.44,22.48,22.21,22.34,170393.0,22.3105,22.3503,22.0819,22.2111,170393.0
2021-06-14 11:00:00,22.34,22.37,22.2,22.26,128621.0,22.2111,22.2409,22.0719,22.1316,128621.0
2021-06-14 11:30:00,22.25,22.36,22.16,22.31,161664.0,22.1216,22.231,22.0322,22.1813,161664.0
2021-06-14 12:00:00,22.31,22.47,22.27,22.38,101409.0,22.1813,22.3404,22.1415,22.2509,101409.0
2021-06-14 12:30:00,22.37,22.54,22.35,22.39,96519.0,22.2409,22.41,22.2211,22.2608,96519.0
2021-06-14 13:00:00,22.37,22.42,22.34,22.38,72035.0,22.2409,22.2907,22.2111,22.2509,72035.0
2021-06-14 13:30:00,22.38,22.44,22.26,22.29,61917.0,22.2509,22.3105,22.1316,22.1614,61917.0
2021-06-14 14:00:00,22.29,22.41,22.28,22.39,59262.0,22.1614,22.2807,22.1515,22.2608,59262.0
2021-06-14 14:30:00,22.38,22.43,22.21,22.23,121015.0,22.2509,22.3006,22.0819,22.1018,121015.0
2021-06-14 15:00:00,22.23,22.26,22.17,22.19,101980.0,22.1018,22.1316,22.0421,22.062,101980.0
2021-06-14 15:30:00,22.19,22.23,22.09,22.14,446452.0,22.062,22.1018,21.9626,22.0123,446452.0
2021-06-15 09:30:00,22.16,22.2,21.61,21.93,364391.0,22.0322,22.0719,21.4853,21.8035,364391.0
2021-06-15 10:00:00,21.92,22.11,21.68,21.71,157890.0,21.7935,21.9824,21.5549,21.5848,157890.0
2021-06-15 10:30:00,21.7,21.86,21.51,21.82,340872.0,21.5748,21.7339,21.3859,21.6941,340872.0
2021-06-15 11:00:00,21.82,21.95,21.73,21.88,232803.0,21.6941,21.8234,21.6046,21.7538,232803.0
2021-06-15 11:30:00,21.86,21.91,21.65,21.71,190068.0,21.7339,21.7836,21.5251,21.5848,190068.0
2021-06-15 12:00:00,21.71,21.9,21.71,21.81,78617.0,21.5848,21.7737,21.5848,21.6842,78617.0
2021-06-15 12:30:00,21.81,21.86,21.73,21.75,106056.0,21.6842,21.7339,21.6046,21.6245,106056.0
2021-06-15 13:00:00,21.76,21.96,21.74,21.93,106104.0,21.6345,21.8333,21.6146,21.8035,106104.0
2021-06-15 13:30:00,21.93,22.07,21.92,21.97,75082.0,21.8035,21.9427,21.7935,21.8433,75082.0
2021-06-15 14:00:00,21.98,22.03,21.88,22.03,69324.0,21.8532,21.9029,21.7538,21.9029,69324.0
2021-06-15 14:30:00,22.02,22.04,21.92,22.0,80550.0,21.893,21.9129,21.7935,21.8731,80550.0
2021-06-15 15:00:00,22.01,22.06,21.98,22.04,64077.0,21.883,21.9327,21.8532,21.9129,64077.0
2021-06-15 15:30:00,22.04,22.11,21.96,22.11,296654.0,21.9129,21.9824,21.8333,21.9824,296654.0
2021-06-16 09:30:00,21.98,21.98,21.68,21.9,231752.0,21.8532,21.8532,21.5549,21.7737,231752.0
2021-06-16 10:00:00,21.9,22.03,21.72,21.98,97942.0,21.7737,21.9029,21.5947,21.8532,97942.0
2021-06-16 10:30:00,21.96,22.08,21.91,22.03,35565.0,21.8333,21.9526,21.7836,21.9029,35565.0
2021-06-16 11:00:00,22.04,22.13,21.96,22.13,69843.0,21.9129,22.0023,21.8333,22.0023,69843.0
2021-06-16 11:30:00,22.15,22.42,22.13,22.38,109638.0,22.0222,22.2907,22.0023,22.2509,109638.0
2021-06-16 12:00:00,22.37,22.44,22.17,22.17,74221.0,22.2409,22.3105,22.0421,22.0421,74221.0
2021-06-16 12:30:00,22.15,22.18,22.06,22.12,36563.0,22.0222,22.052,21.9327,21.9924,36563.0
2021-06-16 13:00:00,22.13,22.19,22.08,22.12,49315.0,22.0023,22.062,21.9526,21.9924,49315.0
2021-06-16 13:30:00,22.12,22.31,22.12,22.3,60804.0,21.9924,22.1813,21.9924,22.1714,60804.0
2021-06-16 14:00:00,22.29,22.42,22.03,22.38,121707.0,22.1614,22.2907,21.9029,22.2509,121707.0
2021-06-16 14:30:00,22.38,22.47,22.2,22.34,114190.0,22.2509,22.3404,22.0719,22.2111,114190.0
2021-06-16 15:00:00,22.34,22.58,22.32,22.48,215638.0,22.2111,22.4497,22.1912,22.3503,215638.0
2021-06-16 15:30:00,22.48,22.72,22.37,22.5,341673.0,22.3503,22.5889,22.2409,22.3702,341673.0
2021-06-17 09:30:00,22.29,22.57,22.26,22.45,171443.0,22.1614,22.4398,22.1316,22.3205,171443.0
2021-06-17 10:00:00,22.45,22.56,22.3,22.34,83895.0,22.3205,22.4299,22.1714,22.2111,83895.0
2021-06-17 10:30:00,22.31,22.47,22.19,22.24,104867.0,22.1813,22.3404,22.062,22.1117,104867.0
2021-06-17 11:00:00,22.25,22.29,22.07,22.08,105496.0,22.1216,22.1614,21.9427,21.9526,105496.0
2021-06-17 11:30:00,22.08,22.15,21.92,21.93,132684.0,21.9526,22.0222,21.7935,21.8035,132684.0
2021-06-17 12:00:00,21.93,22.03,21.82,21.82,123265.0,21.8035,21.9029,21.6941,21.6941,123265.0
2021-06-17 12:30:00,21.82,22.14,21.79,22.12,88763.0,21.6941,22.0123,21.6643,21.9924,88763.0
2021-06-17 13:00:00,22.12,22.19,22.03,22.14,84492.0,21.9924,22.062,21.9029,22.0123,84492.0
2021-06-17 13:30:00,22.14,22.17,22.0,22.03,45727.0,22.0123,22.0421,21.8731,21.9029,45727.0
2021-06-17 14:00:00,22.04,22.18,22.0,22.02,96391.0,21.9129,22.052,21.8731,21.893,96391.0
2021-06-17 14:30:00,22.03,22.11,22.0,22.01,156976.0,21.9029,21.9824,21.8731,21.883,156976.0
2021-06-17 15:00:00,22.01,22.08,21.92,21.95,220863.0,21.883,21.9526,21.7935,21.8234,220863.0
2021-06-17 15:30:00,21.96,22.06,21.89,21.93,418611.0,21.8333,21.9327,21.7637,21.8035,418611.0
2021-06-18 09:30:00,21.84,21.96,21.58,21.81,468763.0,21.714,21.8333,21.4555,21.6842,468763.0
2021-06-18 10:00:00,21.85,21.91,21.54,21.63,45839.0,21.7239,21.7836,21.4157,21.5052,45839.0
2021-06-18 10:30:00,21.6,21.76,21.53,21.71,33281.0,21.4754,21.6345,21.4058,21.5848,33281.0
2021-06-18 11:00:00,21.7,21.74,21.61,21.63,27103.0,21.5748,21.6146,21.4853,21.5052,27103.0
2021-06-18 11:30:00,21.63,21.82,21.61,21.8,48829.0,21.5052,21.6941,21.4853,21.6742,48829.0
2021-06-18 12:00:00,21.8,21.82,21.75,21.78,47215.0,21.6742,21.6941,21.6245,21.6544,47215.0
2021-06-18 12:30:00,21.77,21.83,21.67,21.77,133742.0,21.6444,21.7041,21.545,21.6444,133742.0
2021-06-18 13:00:00,21.77,21.8,21.62,21.64,59231.0,21.6444,21.6742,21.4953,21.5152,59231.0
2021-06-18 13:30:00,21.64,21.71,21.57,21.58,77089.0,21.5152,21.5848,21.4456,21.4555,77089.0
2021-06-18 14:00:00,21.57,21.64,21.55,21.59,110697.0,21.4456,21.5152,21.4257,21.4654,110697.0
2021-06-18 14:30:00,21.58,21.58,21.44,21.46,196234.0,21.4555,21.4555,21.3163,21.3362,196234.0
2021-06-18 15:00:00,21.46,21.68,21.43,21.6,155959.0,21.3362,21.5549,21.3064,21.4754,155959.0
2021-06-18 15:30:00,21.6,21.93,21.59,21.88,669123.0,21.4754,21.8035,21.4654,21.7538,669123.0
2021-06-21 09:30:00,21.96,22.01,21.6,21.65,253565.0,21.8333,21.883,21.4754,21.5251,253565.0
2021-06-21 10:00:00,21.65,21.69,21.48,21.65,207424.0,21.5251,21.5649,21.3561,21.5251,207424.0
2021-06-21 10:30:00,21.64,21.73,21.36,21.43,126322.0,21.5152,21.6046,21.2368,21.3064,126322.0
2021-06-21 11:00:00,21.42,21.53,21.37,21.46,154322.0,21.2964,21.4058,21.2467,21.3362,154322.0
2021-06-21 11:30:00,21.46,21.57,21.45,21.49,71947.0,21.3362,21.4456,21.3263,21.366,71947.0
2021-06-21 12:00:00,21.49,21.84,21.49,21.79,148580.0,21.366,21.714,21.366,21.6643,148580.0
2021-06-21 12:30:00,21.79,21.83,21.74,21.76,68254.0,21.6643,21.7041,21.6146,21.6345,68254.0
2021-06-21 13:00:00,21.76,21.77,21.55,21.57,77824.0,21.6345,21.6444,21.4257,21.4456,77824.0
2021-06-21 13:30:00,21.58,21.79,21.57,21.78,90476.0,21.4555,21.6643,21.4456,21.6544,90476.0
2021-06-21 14:00:00,21.78,21.88,21.71,21.88,67527.0,21.6544,21.7538,21.5848,21.7538,67527.0
2021-06-21 14:30:00,21.89,21.93,21.79,21.93,92365.0,21.7637,21.8035,21.6643,21.8035,92365.0
2021-06-21 15:00:00,21.93,21.95,21.77,21.82,63148.0,21.8035,21.8234,21.6444,21.6941,63148.0
2021-06-21 15:30:00,21.82,22.04,21.82,22.0,354686.0,21.6941,21.9129,21.6941,21.8731,354686.0
2021-06-22 09:30:00,22.07,22.15,21.64,21.67,130258.0,21.9427,22.0222,21.5152,21.545,130258.0
2021-06-22 10:00:00,21.69,21.8,21.62,21.66,101375.0,21.5649,21.6742,21.4953,21.535,101375.0
2021-06-22 10:30:00,21.65,21.74,21.54,21.72,75675.0,21.5251,21.6146,21.4157,21.5947,75675.0
2021-06-22 11:00:00,21.73,21.81,21.64,21.66,57635.0,21.6046,21.6842,21.5152,21.535,57635.0
2021-06-22 11:30:00,21.66,21.71,21.61,21.67,51172.0,21.535,21.5848,21.4853,21.545,51172.0
2021-06-22 12:00:00,21.65,21.91,21.65,21.86,71272.0,21.5251,21.7836,21.5251,21.7339,71272.0
2021-06-22 12:30:00,21.86,21.96,21.77,21.86,50044.0,21.7339,21.8333,21.6444,21.7339,50044.0
2021-06-22 13:00:00,21.86,21.92,21.79,21.84,161688.0,21.7339,21.7935,21.6643,21.714,161688.0
2021-06-22 13:30:00,21.85,21.89,21.79,21.86,86704.0,21.7239,21.7637,21.6643,21.7339,86704.0
2021-06-22 14:00:00,21.87,21.91,21.8,21.82,70391.0,21.7438,21.7836,21.6742,21.6941,70391.0
2021-06-22 14:30:00,21.8,21.89,21.79,21.84,68041.0,21.6742,21.7637,21.6643,21.714,68041.0
2021-06-22 15:00:00,21.84,21.92,21.83,21.91,130999.0,21.714,21.7935,21.7041,21.7836,130999.0
2021-06-22 15:30:00,21.9,21.96,21.85,21.94,326157.0,21.7737,21.8333,21.7239,21.8134,326157.0
2021-06-23 09:30:00,21.95,22.68,21.95,22.31,694540.0,21.8234,22.5492,21.8234,22.1813,694540.0
2021-06-23 10:00:00,22.31,22.4,22.14,22.24,287650.0,22.1813,22.2708,22.0123,22.1117,287650.0
2021-06-23 10:30:00,22.24,22.34,22.17,22.29,131264.0,22.1117,22.2111,22.0421,22.1614,131264.0
2021-06-23 11:00:00,22.29,22.38,22.21,22.38,88003.0,22.1614,22.2509,22.0819,22.2509,88003.0
2021-06-23 11:30:00,22.37,22.38,22.24,22.35,85835.0,22.2409,22.2509,22.1117,22.2211,85835.0
2021-06-23 12:00:00,22.35,22.48,22.32,22.45,122052.0,22.2211,22.3503,22.1912,22.3205,122052.0
2021-06-23 12:30:00,22.46,22.52,22.4,22.44,145271.0,22.3304,22.3901,22.2708,22.3105,145271.0
2021-06-23 13:00:00,22.43,22.52,22.4,22.49,58154.0,22.3006,22.3901,22.2708,22.3603,58154.0
2021-06-23 13:30:00,22.49,22.6,22.49,22.55,75973.0,22.3603,22.4696,22.3603,22.4199,75973.0
2021-06-23 14:00:00,22.55,22.57,22.45,22.52,62568.0,22.4199,22.4398,22.3205,22.3901,62568.0
2021-06-23 14:30:00,22.51,22.58,22.47,22.48,114356.0,22.3801,22.4497,22.3404,22.3503,114356.0
2021-06-23 15:00:00,22.48,22.58,22.46,22.55,83859.0,22.3503,22.4497,22.3304,22.4199,83859.0
2021-06-23 15:30:00,22.54,22.58,22.47,22.55,439531.0,22.41,22.4497,22.3404,22.4199,439531.0
2021-06-24 09:30:00,22.72,22.87,22.57,22.73,147118.0,22.5889,22.7381,22.4398,22.5989,147118.0
2021-06-24 10:00:00,22.73,22.76,22.45,22.59,155113.0,22.5989,22.6287,22.3205,22.4597,155113.0
2021-06-24 10:30:00,22.59,22.72,22.57,22.6,53470.0,22.4597,22.5889,22.4398,22.4696,53470.0
2021-06-24 11:00:00,22.61,22.7,22.53,22.64,86877.0,22.4796,22.569,22.4,22.5094,86877.0
2021-06-24 11:30:00,22.64,22.65,22.53,22.56,66269.0,22.5094,22.5193,22.4,22.4299,66269.0
2021-06-24 12:00:00,22.56,22.56,22.46,22.5,84693.0,22.4299,22.4299,22.3304,22.3702,84693.0
2021-06-24 12:30:00,22.5,22.59,22.44,22.5,72698.0,22.3702,22.4597,22.3105,22.3702,72698.0
2021-06-24 13:00:00,22.51,22.56,22.43,22.43,49871.0,22.3801,22.4299,22.3006,22.3006,49871.0
2021-06-24 13:30:00,22.44,22.46,22.3,22.44,99014.0,22.3105,22.3304,22.1714,22.3105,99014.0
2021-06-24 14:00:00,22.46,22.82,22.45,22.79,159305.0,22.3304,22.6884,22.3205,22.6585,159305.0
2021-06-24 14:30:00,22.8,22.83,22.72,22.77,111666.0,22.6685,22.6983,22.5889,22.6386,111666.0
2021-06-24 15:00:00,22.77,22.86,22.74,22.81,126950.0,22.6386,22.7281,22.6088,22.6784,126950.0
2021-06-24 15:30:00,22.82,22.89,22.78,22.88,441414.0,22.6884,22.758,22.6486,22.748,441414.0
2021-06-25 09:30:00,22.89,22.98,22.74,22.79,124841.0,22.758,22.8474,22.6088,22.6585,124841.0
2021-06-25 10:00:00,22.78,23.19,22.76,23.03,175016.0,22.6486,23.0562,22.6287,22.8971,175016.0
2021-06-25 10:30:00,23.03,23.1,22.95,23.06,55821.0,22.8971,22.9667,22.8176,22.927,55821.0
2021-06-25 11:00:00,23.05,23.25,23.03,23.22,162508.0,22.917,23.1159,22.8971,23.086,162508.0
2021-06-25 11:30:00,23.22,23.26,23.17,23.25,93557.0,23.086,23.1258,23.0363,23.1159,93557.0
2021-06-25 12:00:00,23.26,23.33,23.18,23.19,125799.0,23.1258,23.1954,23.0463,23.0562,125799.0
2021-06-25 12:30:00,23.19,23.37,23.19,23.35,71662.0,23.0562,23.2352,23.0562,23.2153,71662.0
2021-06-25 13:00:00,23.35,23.36,23.26,23.27,91791.0,23.2153,23.2252,23.1258,23.1358,91791.0
2021-06-25 13:30:00,23.28,23.3,23.18,23.3,81324.0,23.1457,23.1656,23.0463,23.1656,81324.0
2021-06-25 14:00:00,23.29,23.29,23.13,23.14,67907.0,23.1556,23.1556,22.9966,23.0065,67907.0
2021-06-25 14:30:00,23.14,23.21,23.11,23.21,64653.0,23.0065,23.0761,22.9767,23.0761,64653.0
2021-06-25 15:00:00,23.21,23.23,22.99,23.0,178198.0,23.0761,23.096,22.8574,22.8673,178198.0
2021-06-25 15:30:00,22.99,23.01,22.73,22.75,817877.0,22.8574,22.8773,22.5989,22.6188,817877.0
2021-06-28 09:30:00,22.67,22.69,22.42,22.62,177169.0,22.5392,22.5591,22.2907,22.4895,177169.0
2021-06-28 10:00:00,22.61,22.62,22.3,22.34,147559.0,22.4796,22.4895,22.1714,22.2111,147559.0
2021-06-28 10:30:00,22.33,22.39,22.12,22.3,142965.0,22.2012,22.2608,21.9924,22.1714,142965.0
2021-06-28 11:00:00,22.29,22.38,22.14,22.19,127807.0,22.1614,22.2509,22.0123,22.062,127807.0
2021-06-28 11:30:00,22.18,22.22,21.96,22.0,122221.0,22.052,22.0918,21.8333,21.8731,122221.0
2021-06-28 12:00:00,21.99,21.99,21.81,21.93,97519.0,21.8631,21.8631,21.6842,21.8035,97519.0
2021-06-28 12:30:00,21.94,22.12,21.91,22.06,76707.0,21.8134,21.9924,21.7836,21.9327,76707.0
2021-06-28 13:00:00,22.07,22.08,21.83,21.86,119810.0,21.9427,21.9526,21.7041,21.7339,119810.0
2021-06-28 13:30:00,21.87,22.12,21.87,22.12,53546.0,21.7438,21.9924,21.7438,21.9924,53546.0
2021-06-28 14:00:00,22.1,22.2,22.08,22.2,60948.0,21.9725,22.0719,21.9526,22.0719,60948.0
2021-06-28 14:30:00,22.2,22.2,22.11,22.15,68924.0,22.0719,22.0719,21.9824,22.0222,68924.0
2021-06-28 15:00:00,22.15,22.19,22.06,22.1,77930.0,22.0222,22.062,21.9327,21.9725,77930.0
2021-06-28 15:30:00,22.1,22.19,22.01,22.13,273297.0,21.9725,22.062,21.883,22.0023,273297.0
2021-06-29 09:30:00,22.32,22.68,22.27,22.56,179742.0,22.1912,22.5492,22.1415,22.4299,179742.0
2021-06-29 10:00:00,22.57,22.69,22.49,22.64,98724.0,22.4398,22.5591,22.3603,22.5094,98724.0
2021-06-29 10:30:00,22.65,22.73,22.3,22.32,94516.0,22.5193,22.5989,22.1714,22.1912,94516.0
2021-06-29 11:00:00,22.33,22.37,22.17,22.22,115023.0,22.2012,22.2409,22.0421,22.0918,115023.0
2021-06-29 11:30:00,22.22,22.27,22.06,22.13,100772.0,22.0918,22.1415,21.9327,22.0023,100772.0
2021-06-29 12:00:00,22.13,22.25,22.08,22.18,165603.0,22.0023,22.1216,21.9526,22.052,165603.0
2021-06-29 12:30:00,22.22,22.28,22.14,22.16,107359.0,22.0918,22.1515,22.0123,22.0322,107359.0
2021-06-29 13:00:00,22.16,22.19,22.11,22.14,58112.0,22.0322,22.062,21.9824,22.0123,58112.0
2021-06-29 13:30:00,22.15,22.2,22.12,22.16,45887.0,22.0222,22.0719,21.9924,22.0322,45887.0
2021-06-29 14:00:00,22.17,22.17,22.06,22.07,43841.0,22.0421,22.0421,21.9327,21.9427,43841.0
2021-06-29 14:30:00,22.07,22.09,21.9,21.91,74745.0,21.9427,21.9626,21.7737,21.7836,74745.0
2021-06-29 15:00:00,21.9,21.91,21.82,21.87,122803.0,21.7737,21.7836,21.6941,21.7438,122803.0
2021-06-29 15:30:00,21.87,21.96,21.84,21.88,244600.0,21.7438,21.8333,21.714,21.7538,244600.0
2021-06-30 09:30:00,21.83,22.06,21.62,21.91,113263.0,21.7041,21.9327,21.4953,21.7836,113263.0
2021-06-30 10:00:00,21.95,22.11,21.93,22.05,47973.0,21.8234,21.9824,21.8035,21.9228,47973.0
2021-06-30 10:30:00,22.05,22.16,21.98,22.0,46117.0,21.9228,22.0322,21.8532,21.8731,46117.0
2021-06-30 11:00:00,22.01,22.02,21.86,21.91,38593.0,21.883,21.893,21.7339,21.7836,38593.0
2021-06-30 11:30:00,21.91,21.98,21.83,21.87,68649.0,21.7836,21.8532,21.7041,21.7438,68649.0
2021-06-30 12:00:00,21.85,21.97,21.84,21.88,59444.0,21.7239,21.8433,21.714,21.7538,59444.0
2021-06-30 12:30:00,21.89,21.97,21.85,21.88,33896.0,21.7637,21.8433,21.7239,21.7538,33896.0
2021-06-30 13:00:00,21.87,21.95,21.84,21.93,38670.0,21.7438,21.8234,21.714,21.8035,38670.0
2021-06-30 13:30:00,21.93,21.93,21.83,21.88,42601.0,21.8035,21.8035,21.7041,21.7538,42601.0
2021-06-30 14:00:00,21.88,21.95,21.87,21.93,43753.0,21.7538,21.8234,21.7438,21.8035,43753.0
2021-06-30 14:30:00,21.93,22.04,21.92,22.01,107238.0,21.8035,21.9129,21.7935,21.883,107238.0
2021-06-30 15:00:00,22.01,22.09,21.92,21.92,68333.0,21.883,21.9626,21.7935,21.7935,68333.0
2021-06-30 15:30:00,21.92,22.0,21.83,21.96,175210.0,21.7935,21.8731,21.7041,21.8333,175210.0
2021-07-01 09:30:00,22.06,22.38,22.06,22.28,146932.0,21.9327,22.2509,21.9327,22.1515,146932.0
2021-07-01 10:00:00,22.28,22.52,22.19,22.5,114909.0,22.1515,22.3901,22.062,22.3702,114909.0
2021-07-01 10:30:00,22.51,22.56,22.39,22.45,100601.0,22.3801,22.4299,22.2608,22.3205,100601.0
2021-07-01 11:00:00,22.46,22.53,22.2,22.27,114436.0,22.3304,22.4,22.0719,22.1415,114436.0
2021-07-01 11:30:00,22.27,22.41,22.27,22.3,58116.0,22.1415,22.2807,22.1415,22.1714,58116.0
2021-07-01 12:00:00,22.31,22.36,22.27,22.32,46234.0,22.1813,22.231,22.1415,22.1912,46234.0
2021-07-01 12:30:00,22.33,22.34,22.21,22.23,45049.0,22.2012,22.2111,22.0819,22.1018,45049.0
2021-07-01 13:00:00,22.24,22.26,22.17,22.24,49583.0,22.1117,22.1316,22.0421,22.1117,49583.0
2021-07-01 13:30:00,22.24,22.28,22.09,22.12,51674.0,22.1117,22.1515,21.9626,21.9924,51674.0
2021-07-01 14:00:00,22.11,22.15,22.04,22.11,50880.0,21.9824,22.0222,21.9129,21.9824,50880.0
2021-07-01 14:30:00,22.1,22.16,22.06,22.06,44241.0,21.9725,22.0322,21.9327,21.9327,44241.0
2021-07-01 15:00:00,22.07,22.19,22.07,22.17,82065.0,21.9427,22.062,21.9427,22.0421,82065.0
2021-07-01 15:30:00,22.18,22.23,22.01,22.05,335902.0,22.052,22.1018,21.883,21.9228,335902.0
2021-07-02 09:30:00,22.08,22.11,21.72,21.72,148928.0,21.9526,21.9824,21.5947,21.5947,148928.0
2021-07-02 10:00:00,21.72,21.81,21.68,21.75,100427.0,21.5947,21.6842,21.5549,21.6245,100427.0
2021-07-02 10:30:00,21.74,21.76,21.62,21.67,137011.0,21.6146,21.6345,21.4953,21.545,137011.0
2021-07-02 11:00:00,21.67,21.71,21.59,21.6,80077.0,21.545,21.5848,21.4654,21.4754,80077.0
2021-07-02 11:30:00,21.59,21.69,21.57,21.68,55030.0,21.4654,21.5649,21.4456,21.5549,55030.0
2021-07-02 12:00:00,21.68,21.72,21.64,21.71,40675.0,21.5549,21.5947,21.5152,21.5848,40675.0
2021-07-02 12:30:00,21.72,21.75,21.67,21.68,32677.0,21.5947,21.6245,21.545,21.5549,32677.0
2021-07-02 13:00:00,21.67,21.87,21.67,21.86,95681.0,21.545,21.7438,21.545,21.7339,95681.0
2021-07-02 13:30:00,21.86,21.86,21.75,21.76,32244.0,21.7339,21.7339,21.6245,21.6345,32244.0
2021-07-02 14:00:00,21.76,21.77,21.67,21.76,31896.0,21.6345,21.6444,21.545,21.6345,31896.0
2021-07-02 14:30:00,21.75,21.78,21.7,21.76,36728.0,21.6245,21.6544,21.5748,21.6345,36728.0
2021-07-02 15:00:00,21.76,21.77,21.65,21.66,45186.0,21.6345,21.6444,21.5251,21.535,45186.0
2021-07-02 15:30:00,21.66,21.71,21.64,21.68,225594.0,21.535,21.5848,21.5152,21.5549,225594.0
2021-07-06 09:30:00,21.46,21.53,20.97,20.99,332839.0,21.3362,21.4058,20.849,20.8689,332839.0
2021-07-06 10:00:00,21.01,21.15,20.88,21.0,223742.0,20.8888,21.028,20.7595,20.8789,223742.0
2021-07-06 10:30:00,20.99,21.04,20.74,20.79,143659.0,20.8689,20.9186,20.6204,20.6701,143659.0
2021-07-06 11:00:00,20.78,20.9,20.74,20.82,133155.0,20.6601,20.7794,20.6204,20.6999,133155.0
2021-07-06 11:30:00,20.81,20.93,20.64,20.67,100131.0,20.6899,20.8093,20.5209,20.5508,100131.0
2021-07-06 12:00:00,20.68,20.68,20.54,20.58,112585.0,20.5607,20.5607,20.4215,20.4613,112585.0
2021-07-06 12:30:00,20.59,20.72,20.55,20.7,89943.0,20.4712,20.6005,20.4314,20.5806,89943.0
2021-07-06 13:00:00,20.7,20.85,20.68,20.83,115491.0,20.5806,20.7297,20.5607,20.7098,115491.0
2021-07-06 13:30:00,20.83,20.87,20.73,20.74,63307.0,20.7098,20.7496,20.6104,20.6204,63307.0
2021-07-06 14:00:00,20.74,20.75,20.6,20.62,70556.0,20.6204,20.6303,20.4812,20.501,70556.0
2021-07-06 14:30:00,20.63,20.68,20.6,20.64,62695.0,20.511,20.5607,20.4812,20.5209,62695.0
2021-07-06 15:00:00,20.64,20.71,20.6,20.7,70154.0,20.5209,20.5905,20.4812,20.5806,70154.0
2021-07-06 15:30:00,20.71,20.83,20.65,20.74,295386.0,20.5905,20.7098,20.5309,20.6204,295386.0
2021-07-07 09:30:00,20.55,20.59,19.66,19.67,565749.0,20.4314,20.4712,19.5466,19.5565,565749.0
2021-07-07 10:00:00,19.68,19.82,19.51,19.62,466064.0,19.5665,19.7057,19.3974,19.5068,466064.0
2021-07-07 10:30:00,19.61,19.8,19.53,19.64,248424.0,19.4969,19.6858,19.4173,19.5267,248424.0
2021-07-07 11:00:00,19.64,19.66,19.45,19.53,198522.0,19.5267,19.5466,19.3378,19.4173,198522.0
2021-07-07 11:30:00,19.55,19.68,19.52,19.56,170928.0,19.4372,19.5665,19.4074,19.4472,170928.0
2021-07-07 12:00:00,19.55,19.72,19.48,19.68,155770.0,19.4372,19.6062,19.3676,19.5665,155770.0
2021-07-07 12:30:00,19.67,19.78,19.66,19.78,182672.0,19.5565,19.6659,19.5466,19.6659,182672.0
2021-07-07 13:00:00,19.77,19.85,19.72,19.73,105314.0,19.6559,19.7355,19.6062,19.6162,105314.0
2021-07-07 13:30:00,19.73,19.86,19.69,19.74,123271.0,19.6162,19.7454,19.5764,19.6261,123271.0
2021-07-07 14:00:00,19.72,19.82,19.54,19.54,88337.0,19.6062,19.7057,19.4273,19.4273,88337.0
2021-07-07 14:30:00,19.54,19.61,19.46,19.59,155537.0,19.4273,19.4969,19.3477,19.477,155537.0
2021-07-07 15:00:00,19.59,19.7,19.58,19.68,133204.0,19.477,19.5864,19.467,19.5665,133204.0
2021-07-07 15:30:00,19.68,19.68,19.58,19.66,498704.0,19.5665,19.5665,19.467,19.5466,498704.0
2021-07-08 09:30:00,19.03,19.17,18.59,19.12,443112.0,18.9202,19.0594,18.4828,19.0097,443112.0
2021-07-08 10:00:00,19.13,19.65,19.12,19.65,237335.0,19.0196,19.5366,19.0097,19.5366,237335.0
2021-07-08 10:30:00,19.65,19.87,19.57,19.62,305828.0,19.5366,19.7554,19.4571,19.5068,305828.0
2021-07-08 11:00:00,19.62,19.89,19.61,19.83,98309.0,19.5068,19.7753,19.4969,19.7156,98309.0
2021-07-08 11:30:00,19.85,19.93,19.73,19.89,70182.0,19.7355,19.815,19.6162,19.7753,70182.0
2021-07-08 12:00:00,19.91,19.97,19.82,19.92,117712.0,19.7951,19.8548,19.7057,19.8051,117712.0
2021-07-08 12:30:00,19.92,20.13,19.84,20.03,125985.0,19.8051,20.0139,19.7255,19.9144,125985.0
2021-07-08 13:00:00,20.03,20.04,19.87,20.0,48591.0,19.9144,19.9244,19.7554,19.8846,48591.0
2021-07-08 13:30:00,20.0,20.01,19.81,19.82,54472.0,19.8846,19.8946,19.6957,19.7057,54472.0
2021-07-08 14:00:00,19.82,19.82,19.63,19.67,79351.0,19.7057,19.7057,19.5168,19.5565,79351.0
2021-07-08 14:30:00,19.68,19.69,19.56,19.59,83573.0,19.5665,19.5764,19.4472,19.477,83573.0
2021-07-08 15:00:00,19.6,19.64,19.47,19.52,85781.0,19.4869,19.5267,19.3577,19.4074,85781.0
2021-07-08 15:30:00,19.53,19.64,19.5,19.64,294662.0,19.4173,19.5267,19.3875,19.5267,294662.0
2021-07-09 09:30:00,19.9,20.38,19.9,20.23,243981.0,19.7852,20.2624,19.7852,20.1133,243981.0
2021-07-09 10:00:00,20.23,20.4,20.16,20.34,142527.0,20.1133,20.2823,20.0437,20.2227,142527.0
2021-07-09 10:30:00,20.34,20.4,20.1,20.13,78083.0,20.2227,20.2823,19.984,20.0139,78083.0
2021-07-09 11:00:00,20.13,20.2,20.07,20.14,53388.0,20.0139,20.0835,19.9542,20.0238,53388.0
2021-07-09 11:30:00,20.14,20.32,20.14,20.27,53106.0,20.0238,20.2028,20.0238,20.1531,53106.0
2021-07-09 12:00:00,20.29,20.32,20.23,20.24,42697.0,20.1729,20.2028,20.1133,20.1232,42697.0
2021-07-09 12:30:00,20.24,20.25,20.15,20.19,76235.0,20.1232,20.1332,20.0338,20.0735,76235.0
2021-07-09 13:00:00,20.2,20.35,20.17,20.35,47911.0,20.0835,20.2326,20.0536,20.2326,47911.0
2021-07-09 13:30:00,20.33,20.34,20.28,20.29,28358.0,20.2127,20.2227,20.163,20.1729,28358.0
2021-07-09 14:00:00,20.29,20.37,20.25,20.37,72459.0,20.1729,20.2525,20.1332,20.2525,72459.0
2021-07-09 14:30:00,20.36,20.42,20.31,20.31,75850.0,20.2425,20.3022,20.1928,20.1928,75850.0
2021-07-09 15:00:00,20.3,20.41,20.29,20.38,62227.0,20.1829,20.2923,20.1729,20.2624,62227.0
2021-07-09 15:30:00,20.38,20.41,20.3,20.34,265315.0,20.2624,20.2923,20.1829,20.2227,265315.0
2021-07-12 09:30:00,19.95,19.98,19.18,19.43,511357.0,19.8349,19.8647,19.0694,19.3179,511357.0
2021-07-12 10:00:00,19.44,19.49,19.24,19.42,232340.0,19.3279,19.3776,19.129,19.308,232340.0
2021-07-12 10:30:00,19.42,19.48,19.05,19.16,264774.0,19.308,19.3676,18.9401,19.0495,264774.0
2021-07-12 11:00:00,19.15,19.28,19.12,19.21,179912.0,19.0395,19.1688,19.0097,19.0992,179912.0
2021-07-12 11:30:00,19.22,19.29,19.11,19.23,143502.0,19.1091,19.1787,18.9998,19.1191,143502.0
2021-07-12 12:00:00,19.23,19.23,19.07,19.11,163546.0,19.1191,19.1191,18.96,18.9998,163546.0
2021-07-12 12:30:00,19.12,19.13,19.0,19.02,196166.0,19.0097,19.0196,18.8904,18.9103,196166.0
2021-07-12 13:00:00,19.03,19.07,19.0,19.05,157809.0,18.9202,18.96,18.8904,18.9401,157809.0
2021-07-12 13:30:00,19.05,19.2,19.03,19.11,108976.0,18.9401,19.0892,18.9202,18.9998,108976.0
2021-07-12 14:00:00,19.11,19.16,19.06,19.07,142076.0,18.9998,19.0495,18.95,18.96,142076.0
2021-07-12 14:30:00,19.06,19.13,19.04,19.1,116183.0,18.95,19.0196,18.9302,18.9898,116183.0
2021-07-12 15:00:00,19.11,19.11,18.99,19.03,326109.0,18.9998,18.9998,18.8804,18.9202,326109.0
2021-07-12 15:30:00,19.03,19.05,18.94,18.98,802401.0,18.9202,18.9401,18.8307,18.8705,802401.0
2021-07-13 09:30:00,18.65,18.79,18.32,18.44,365922.0,18.5424,18.6816,18.2143,18.3336,365922.0
2021-07-13 10:00:00,18.43,18.5,18.27,18.34,319996.0,18.3237,18.3933,18.1646,18.2342,319996.0
2021-07-13 10:30:00,18.35,18.53,18.23,18.24,240834.0,18.2441,18.4231,18.1248,18.1348,240834.0
2021-07-13 11:00:00,18.26,18.28,17.96,17.98,510388.0,18.1547,18.1745,17.8564,17.8763,510388.0
2021-07-13 11:30:00,18.0,18.09,17.89,17.97,403536.0,17.8962,17.9856,17.7868,17.8663,403536.0
2021-07-13 12:00:00,17.98,18.24,17.94,17.94,301156.0,17.8763,18.1348,17.8365,17.8365,301156.0
2021-07-13 12:30:00,17.95,17.95,17.81,17.81,344600.0,17.8464,17.8464,17.7073,17.7073,344600.0
2021-07-13 13:00:00,17.81,17.87,17.7,17.74,203560.0,17.7073,17.7669,17.5979,17.6377,203560.0
2021-07-13 13:30:00,17.73,17.8,17.65,17.65,228612.0,17.6277,17.6973,17.5482,17.5482,228612.0
2021-07-13 14:00:00,17.65,17.69,17.56,17.61,290002.0,17.5482,17.5879,17.4587,17.5084,290002.0
2021-07-13 14:30:00,17.61,17.64,17.56,17.59,141068.0,17.5084,17.5382,17.4587,17.4885,141068.0
2021-07-13 15:00:00,17.59,17.69,17.58,17.63,317730.0,17.4885,17.5879,17.4786,17.5283,317730.0
2021-07-13 15:30:00,17.64,17.66,17.55,17.64,763620.0,17.5382,17.5581,17.4488,17.5382,763620.0
2021-07-14 09:30:00,17.63,17.79,17.38,17.45,283433.0,17.5283,17.6874,17.2797,17.3493,283433.0
2021-07-14 10:00:00,17.44,17.47,17.14,17.14,297719.0,17.3394,17.3692,17.0411,17.0411,297719.0
2021-07-14 10:30:00,17.15,17.31,16.91,17.26,618711.0,17.0511,17.2101,16.8124,17.1604,618711.0
2021-07-14 11:00:00,17.28,17.28,16.96,17.0,556056.0,17.1803,17.1803,16.8622,16.9019,556056.0
2021-07-14 11:30:00,17.0,17.1,16.84,16.96,247293.0,16.9019,17.0014,16.7429,16.8622,247293.0
2021-07-14 12:00:00,16.95,17.05,16.91,17.0,145853.0,16.8522,16.9516,16.8124,16.9019,145853.0
2021-07-14 12:30:00,16.98,17.16,16.94,17.16,153685.0,16.882,17.061,16.8423,17.061,153685.0
2021-07-14 13:00:00,17.15,17.24,17.09,17.13,100797.0,17.0511,17.1405,16.9914,17.0312,100797.0
2021-07-14 13:30:00,17.14,17.14,17.0,17.02,83711.0,17.0411,17.0411,16.9019,16.9218,83711.0
2021-07-14 14:00:00,17.03,17.05,16.92,16.93,235423.0,16.9318,16.9516,16.8224,16.8323,235423.0
2021-07-14 14:30:00,16.95,17.1,16.93,17.1,183870.0,16.8522,17.0014,16.8323,17.0014,183870.0
2021-07-14 15:00:00,17.1,17.12,16.92,16.93,220026.0,17.0014,17.0212,16.8224,16.8323,220026.0
2021-07-14 15:30:00,16.93,17.06,16.9,16.94,695995.0,16.8323,16.9616,16.8025,16.8423,695995.0
2021-07-15 09:30:00,16.85,16.9,16.37,16.76,468789.0,16.7528,16.8025,16.2756,16.6633,468789.0
2021-07-15 10:00:00,16.77,16.89,16.54,16.56,400646.0,16.6733,16.7926,16.4446,16.4645,400646.0
2021-07-15 10:30:00,16.56,16.7,16.38,16.69,278510.0,16.4645,16.6037,16.2855,16.5937,278510.0
2021-07-15 11:00:00,16.7,16.74,16.53,16.54,203906.0,16.6037,16.6434,16.4346,16.4446,203906.0
2021-07-15 11:30:00,16.53,16.56,16.44,16.44,177175.0,16.4346,16.4645,16.3452,16.3452,177175.0
2021-07-15 12:00:00,16.44,16.44,16.18,16.2,297961.0,16.3452,16.3452,16.0867,16.1065,297961.0
2021-07-15 12:30:00,16.2,16.2,16.08,16.12,315207.0,16.1065,16.1065,15.9872,16.027,315207.0
2021-07-15 13:00:00,16.12,16.17,15.98,16.1,356516.0,16.027,16.0767,15.8878,16.0071,356516.0
2021-07-15 13:30:00,16.09,16.1,15.89,15.94,265838.0,15.9972,16.0071,15.7983,15.848,265838.0
2021-07-15 14:00:00,15.94,16.22,15.9,16.21,196710.0,15.848,16.1264,15.8083,16.1165,196710.0
2021-07-15 14:30:00,16.21,16.33,16.18,16.3,107969.0,16.1165,16.2358,16.0867,16.206,107969.0
2021-07-15 15:00:00,16.3,16.43,16.27,16.34,218145.0,16.206,16.3352,16.1761,16.2457,218145.0
2021-07-15 15:30:00,16.35,16.39,16.17,16.21,1088243.0,16.2557,16.2954,16.0767,16.1165,1088243.0
2021-07-16 09:30:00,16.49,16.59,16.24,16.53,673631.0,16.3949,16.4943,16.1463,16.4346,673631.0
2021-07-16 10:00:00,16.52,16.53,16.27,16.36,284786.0,16.4247,16.4346,16.1761,16.2656,284786.0
2021-07-16 10:30:00,16.35,16.55,16.32,16.36,162689.0,16.2557,16.4545,16.2259,16.2656,162689.0
2021-07-16 11:00:00,16.37,16.38,16.29,16.35,140627.0,16.2756,16.2855,16.196,16.2557,140627.0
2021-07-16 11:30:00,16.35,16.5,16.34,16.37,95932.0,16.2557,16.4048,16.2457,16.2756,95932.0
2021-07-16 12:00:00,16.36,16.4,16.32,16.34,210939.0,16.2656,16.3054,16.2259,16.2457,210939.0
2021-07-16 12:30:00,16.34,16.35,16.14,16.15,411493.0,16.2457,16.2557,16.0469,16.0568,411493.0
2021-07-16 13:00:00,16.16,16.16,16.04,16.05,208924.0,16.0668,16.0668,15.9475,15.9574,208924.0
2021-07-16 13:30:00,16.06,16.06,15.88,15.9,176351.0,15.9674,15.9674,15.7884,15.8083,176351.0
2021-07-16 14:00:00,15.91,15.96,15.81,15.83,172451.0,15.8182,15.8679,15.7188,15.7387,172451.0
2021-07-16 14:30:00,15.84,15.87,15.77,15.83,223613.0,15.7486,15.7784,15.679,15.7387,223613.0
2021-07-16 15:00:00,15.82,15.82,15.68,15.68,298309.0,15.7287,15.7287,15.5895,15.5895,298309.0
2021-07-16 15:30:00,15.69,15.88,15.63,15.86,807943.0,15.5995,15.7884,15.5398,15.7685,807943.0
2021-07-19 09:30:00,15.4,15.47,15.02,15.06,747878.0,15.3112,15.3808,14.9334,14.9731,747878.0
2021-07-19 10:00:00,15.07,15.28,14.92,15.25,554394.0,14.9831,15.1919,14.8339,15.162,554394.0
2021-07-19 10:30:00,15.25,15.66,15.15,15.37,352285.0,15.162,15.5697,15.0626,15.2813,352285.0
2021-07-19 11:00:00,15.38,15.49,15.27,15.38,195517.0,15.2913,15.4006,15.1819,15.2913,195517.0
2021-07-19 11:30:00,15.38,15.56,15.38,15.41,196521.0,15.2913,15.4702,15.2913,15.3211,196521.0
2021-07-19 12:00:00,15.4,15.4,15.18,15.18,271897.0,15.3112,15.3112,15.0924,15.0924,271897.0
2021-07-19 12:30:00,15.18,15.19,14.98,15.03,264273.0,15.0924,15.1024,14.8936,14.9433,264273.0
2021-07-19 13:00:00,15.02,15.11,14.75,14.87,512603.0,14.9334,15.0228,14.6649,14.7842,512603.0
2021-07-19 13:30:00,14.87,15.04,14.77,14.89,288018.0,14.7842,14.9532,14.6848,14.8041,288018.0
2021-07-19 14:00:00,14.9,15.07,14.89,15.01,163929.0,14.814,14.9831,14.8041,14.9234,163929.0
2021-07-19 14:30:00,15.01,15.01,14.82,14.9,283991.0,14.9234,14.9234,14.7345,14.814,283991.0
2021-07-19 15:00:00,14.9,14.91,14.82,14.87,245721.0,14.814,14.824,14.7345,14.7842,245721.0
2021-07-19 15:30:00,14.88,15.11,14.86,15.1,811828.0,14.7942,15.0228,14.7743,15.0129,811828.0
2021-07-20 09:30:00,15.5,15.55,14.95,15.27,783276.0,15.4106,15.4603,14.8638,15.1819,783276.0
2021-07-20 10:00:00,15.29,15.38,15.07,15.26,367638.0,15.2018,15.2913,14.9831,15.172,367638.0
2021-07-20 10:30:00,15.26,15.27,15.09,15.22,237819.0,15.172,15.1819,15.0029,15.1322,237819.0
2021-07-20 11:00:00,15.23,15.33,15.17,15.3,281326.0,15.1421,15.2416,15.0825,15.2117,281326.0
2021-07-20 11:30:00,15.29,15.51,15.22,15.47,119005.0,15.2018,15.4205,15.1322,15.3808,119005.0
2021-07-20 12:00:00,15.48,15.52,15.37,15.39,278054.0,15.3907,15.4305,15.2813,15.3012,278054.0
2021-07-20 12:30:00,15.39,15.63,15.38,15.6,246921.0,15.3012,15.5398,15.2913,15.51,246921.0
2021-07-20 13:00:00,15.6,15.69,15.57,15.62,152965.0,15.51,15.5995,15.4802,15.5299,152965.0
2021-07-20 13:30:00,15.61,15.67,15.57,15.58,187536.0,15.5199,15.5796,15.4802,15.4901,187536.0
2021-07-20 14:00:00,15.58,15.76,15.58,15.73,260043.0,15.4901,15.6691,15.4901,15.6393,260043.0
2021-07-20 14:30:00,15.72,15.96,15.69,15.86,501173.0,15.6293,15.8679,15.5995,15.7685,501173.0
2021-07-20 15:00:00,15.86,15.96,15.83,15.9,282548.0,15.7685,15.8679,15.7387,15.8083,282548.0
2021-07-20 15:30:00,15.9,15.93,15.68,15.76,774472.0,15.8083,15.8381,15.5895,15.6691,774472.0
2021-07-21 09:30:00,15.95,16.95,15.95,16.8,803562.0,15.858,16.8522,15.858,16.7031,803562.0
2021-07-21 10:00:00,16.8,17.03,16.68,16.95,622954.0,16.7031,16.9318,16.5838,16.8522,622954.0
2021-07-21 10:30:00,16.95,16.97,16.58,16.6,453164.0,16.8522,16.8721,16.4844,16.5042,453164.0
2021-07-21 11:00:00,16.61,16.8,16.53,16.54,384330.0,16.5142,16.7031,16.4346,16.4446,384330.0
2021-07-21 11:30:00,16.54,16.83,16.54,16.77,304727.0,16.4446,16.7329,16.4446,16.6733,304727.0
2021-07-21 12:00:00,16.77,17.02,16.77,16.98,327542.0,16.6733,16.9218,16.6733,16.882,327542.0
2021-07-21 12:30:00,16.98,16.98,16.89,16.94,243451.0,16.882,16.882,16.7926,16.8423,243451.0
2021-07-21 13:00:00,16.94,17.1,16.93,17.05,277101.0,16.8423,17.0014,16.8323,16.9516,277101.0
2021-07-21 13:30:00,17.05,17.07,16.82,16.84,208474.0,16.9516,16.9715,16.723,16.7429,208474.0
2021-07-21 14:00:00,16.85,17.0,16.85,16.92,173597.0,16.7528,16.9019,16.7528,16.8224,173597.0
2021-07-21 14:30:00,16.93,17.03,16.93,16.99,224316.0,16.8323,16.9318,16.8323,16.892,224316.0
2021-07-21 15:00:00,16.99,17.07,16.97,17.0,259499.0,16.892,16.9715,16.8721,16.9019,259499.0
2021-07-21 15:30:00,17.0,17.01,16.89,16.91,1043053.0,16.9019,16.9119,16.7926,16.8124,1043053.0
2021-07-22 09:30:00,16.73,16.89,16.32,16.45,295359.0,16.6335,16.7926,16.2259,16.3551,295359.0
2021-07-22 10:00:00,16.46,16.51,16.26,16.31,156267.0,16.365,16.4148,16.1662,16.2159,156267.0
2021-07-22 10:30:00,16.31,16.39,16.15,16.18,198423.0,16.2159,16.2954,16.0568,16.0867,198423.0
2021-07-22 11:00:00,16.17,16.18,15.92,16.05,450363.0,16.0767,16.0867,15.8282,15.9574,450363.0
2021-07-22 11:30:00,16.05,16.12,15.98,16.01,228524.0,15.9574,16.027,15.8878,15.9176,228524.0
2021-07-22 12:00:00,16.01,16.04,15.92,16.03,109033.0,15.9176,15.9475,15.8282,15.9375,109033.0
2021-07-22 12:30:00,16.02,16.16,16.01,16.09,153757.0,15.9276,16.0668,15.9176,15.9972,153757.0
2021-07-22 13:00:00,16.09,16.3,16.08,16.28,166383.0,15.9972,16.206,15.9872,16.1861,166383.0
2021-07-22 13:30:00,16.29,16.31,16.18,16.28,77223.0,16.196,16.2159,16.0867,16.1861,77223.0
2021-07-22 14:00:00,16.28,16.37,16.25,16.3,65196.0,16.1861,16.2756,16.1563,16.206,65196.0
2021-07-22 14:30:00,16.3,16.31,16.17,16.3,151709.0,16.206,16.2159,16.0767,16.206,151709.0
2021-07-22 15:00:00,16.31,16.32,16.23,16.26,118985.0,16.2159,16.2259,16.1364,16.1662,118985.0
2021-07-22 15:30:00,16.26,16.27,16.15,16.25,431825.0,16.1662,16.1761,16.0568,16.1563,431825.0
2021-07-23 09:30:00,16.22,16.36,16.07,16.09,451099.0,16.1264,16.2656,15.9773,15.9972,451099.0
2021-07-23 10:00:00,16.09,16.17,15.94,16.16,171545.0,15.9972,16.0767,15.848,16.0668,171545.0
2021-07-23 10:30:00,16.18,16.19,16.02,16.1,68390.0,16.0867,16.0966,15.9276,16.0071,68390.0
2021-07-23 11:00:00,16.1,16.19,16.02,16.05,84874.0,16.0071,16.0966,15.9276,15.9574,84874.0
2021-07-23 11:30:00,16.03,16.13,15.92,15.99,152368.0,15.9375,16.0369,15.8282,15.8978,152368.0
2021-07-23 12:00:00,15.98,16.01,15.79,15.79,205562.0,15.8878,15.9176,15.6989,15.6989,205562.0
2021-07-23 12:30:00,15.79,15.81,15.72,15.75,165037.0,15.6989,15.7188,15.6293,15.6591,165037.0
2021-07-23 13:00:00,15.74,15.83,15.72,15.74,72529.0,15.6492,15.7387,15.6293,15.6492,72529.0
2021-07-23 13:30:00,15.74,15.86,15.72,15.85,97984.0,15.6492,15.7685,15.6293,15.7586,97984.0
2021-07-23 14:00:00,15.84,15.92,15.81,15.83,70333.0,15.7486,15.8282,15.7188,15.7387,70333.0
2021-07-23 14:30:00,15.84,15.92,15.79,15.92,120803.0,15.7486,15.8282,15.6989,15.8282,120803.0
2021-07-23 15:00:00,15.92,15.94,15.77,15.84,193852.0,15.8282,15.848,15.679,15.7486,193852.0
2021-07-23 15:30:00,15.84,15.88,15.74,15.83,647001.0,15.7486,15.7884,15.6492,15.7387,647001.0
2021-07-26 09:30:00,15.83,16.11,15.82,15.94,220855.0,15.7387,16.0171,15.7287,15.848,220855.0
2021-07-26 10:00:00,15.94,16.4,15.9,16.26,235735.0,15.848,16.3054,15.8083,16.1662,235735.0
2021-07-26 10:30:00,16.28,16.34,16.12,16.23,111919.0,16.1861,16.2457,16.027,16.1364,111919.0
2021-07-26 11:00:00,16.25,16.3,16.18,16.2,43044.0,16.1563,16.206,16.0867,16.1065,43044.0
2021-07-26 11:30:00,16.2,16.26,16.14,16.25,87832.0,16.1065,16.1662,16.0469,16.1563,87832.0
2021-07-26 12:00:00,16.25,16.25,16.14,16.21,119275.0,16.1563,16.1563,16.0469,16.1165,119275.0
2021-07-26 12:30:00,16.22,16.26,16.14,16.2,76847.0,16.1264,16.1662,16.0469,16.1065,76847.0
2021-07-26 13:00:00,16.2,16.23,16.12,16.23,54107.0,16.1065,16.1364,16.027,16.1364,54107.0
2021-07-26 13:30:00,16.23,16.28,16.19,16.27,53763.0,16.1364,16.1861,16.0966,16.1761,53763.0
2021-07-26 14:00:00,16.27,16.41,16.24,16.4,119703.0,16.1761,16.3153,16.1463,16.3054,119703.0
2021-07-26 14:30:00,16.4,16.48,16.39,16.42,84059.0,16.3054,16.3849,16.2954,16.3253,84059.0
2021-07-26 15:00:00,16.43,16.63,16.41,16.61,182764.0,16.3352,16.5341,16.3153,16.5142,182764.0
2021-07-26 15:30:00,16.61,16.73,16.56,16.66,630810.0,16.5142,16.6335,16.4645,16.5639,630810.0
2021-07-27 09:30:00,16.47,16.62,16.18,16.19,150381.0,16.375,16.5241,16.0867,16.0966,150381.0
2021-07-27 10:00:00,16.2,16.31,16.12,16.22,99770.0,16.1065,16.2159,16.027,16.1264,99770.0
2021-07-27 10:30:00,16.22,16.4,16.17,16.38,83989.0,16.1264,16.3054,16.0767,16.2855,83989.0
2021-07-27 11:00:00,16.38,16.43,16.28,16.31,77130.0,16.2855,16.3352,16.1861,16.2159,77130.0
2021-07-27 11:30:00,16.29,16.3,16.02,16.14,192200.0,16.196,16.206,15.9276,16.0469,192200.0
2021-07-27 12:00:00,16.13,16.16,16.01,16.04,149791.0,16.0369,16.0668,15.9176,15.9475,149791.0
2021-07-27 12:30:00,16.04,16.12,15.96,16.09,142017.0,15.9475,16.027,15.8679,15.9972,142017.0
2021-07-27 13:00:00,16.1,16.13,16.01,16.07,120581.0,16.0071,16.0369,15.9176,15.9773,120581.0
2021-07-27 13:30:00,16.06,16.12,16.0,16.04,106815.0,15.9674,16.027,15.9077,15.9475,106815.0
2021-07-27 14:00:00,16.04,16.11,15.98,16.1,92520.0,15.9475,16.0171,15.8878,16.0071,92520.0
2021-07-27 14:30:00,16.11,16.22,16.02,16.17,137962.0,16.0171,16.1264,15.9276,16.0767,137962.0
2021-07-27 15:00:00,16.18,16.34,16.15,16.21,515380.0,16.0867,16.2457,16.0568,16.1165,515380.0
2021-07-27 15:30:00,16.21,16.23,16.03,16.07,519368.0,16.1165,16.1364,15.9375,15.9773,519368.0
2021-07-28 09:30:00,16.18,16.23,15.63,15.76,291505.0,16.0867,16.1364,15.5398,15.6691,291505.0
2021-07-28 10:00:00,15.76,15.84,15.57,15.61,206760.0,15.6691,15.7486,15.4802,15.5199,206760.0
2021-07-28 10:30:00,15.61,15.8,15.54,15.71,358243.0,15.5199,15.7089,15.4504,15.6194,358243.0
2021-07-28 11:00:00,15.71,15.96,15.68,15.91,155054.0,15.6194,15.8679,15.5895,15.8182,155054.0
2021-07-28 11:30:00,15.92,16.05,15.91,15.98,104242.0,15.8282,15.9574,15.8182,15.8878,104242.0
2021-07-28 12:00:00,15.99,16.0,15.9,15.92,62948.0,15.8978,15.9077,15.8083,15.8282,62948.0
2021-07-28 12:30:00,15.93,16.09,15.92,16.04,127636.0,15.8381,15.9972,15.8282,15.9475,127636.0
2021-07-28 13:00:00,16.05,16.11,15.95,15.99,94418.0,15.9574,16.0171,15.858,15.8978,94418.0
2021-07-28 13:30:00,16.0,16.0,15.83,15.85,81021.0,15.9077,15.9077,15.7387,15.7586,81021.0
2021-07-28 14:00:00,15.83,15.95,15.82,15.94,94789.0,15.7387,15.858,15.7287,15.848,94789.0
2021-07-28 14:30:00,15.95,16.14,15.94,16.1,150704.0,15.858,16.0469,15.848,16.0071,150704.0
2021-07-28 15:00:00,16.1,16.19,16.07,16.12,111368.0,16.0071,16.0966,15.9773,16.027,111368.0
2021-07-28 15:30:00,16.13,16.14,16.06,16.09,348285.0,16.0369,16.0469,15.9674,15.9972,348285.0
2021-07-29 09:30:00,16.06,16.2,15.98,16.08,187504.0,15.9674,16.1065,15.8878,15.9872,187504.0
2021-07-29 10:00:00,16.05,16.16,15.96,16.04,131994.0,15.9574,16.0668,15.8679,15.9475,131994.0
2021-07-29 10:30:00,16.04,16.2,15.97,16.2,239847.0,15.9475,16.1065,15.8779,16.1065,239847.0
2021-07-29 11:00:00,16.2,16.27,16.15,16.17,160699.0,16.1065,16.1761,16.0568,16.0767,160699.0
2021-07-29 11:30:00,16.17,16.3,16.17,16.3,123889.0,16.0767,16.206,16.0767,16.206,123889.0
2021-07-29 12:00:00,16.3,16.32,16.2,16.23,114783.0,16.206,16.2259,16.1065,16.1364,114783.0
2021-07-29 12:30:00,16.24,16.27,16.11,16.13,99632.0,16.1463,16.1761,16.0171,16.0369,99632.0
2021-07-29 13:00:00,16.14,16.22,16.1,16.15,67439.0,16.0469,16.1264,16.0071,16.0568,67439.0
2021-07-29 13:30:00,16.14,16.18,16.04,16.06,68512.0,16.0469,16.0867,15.9475,15.9674,68512.0
2021-07-29 14:00:00,16.07,16.09,15.91,15.98,109394.0,15.9773,15.9972,15.8182,15.8878,109394.0
2021-07-29 14:30:00,15.98,16.0,15.92,16.0,144414.0,15.8878,15.9077,15.8282,15.9077,144414.0
2021-07-29 15:00:00,16.0,16.0,15.89,15.92,163431.0,15.9077,15.9077,15.7983,15.8282,163431.0
2021-07-29 15:30:00,15.93,15.96,15.8,15.8,352875.0,15.8381,15.8679,15.7089,15.7089,352875.0
2021-07-30 09:30:00,15.64,16.07,15.61,16.05,172867.0,15.5498,15.9773,15.5199,15.9574,172867.0
2021-07-30 10:00:00,16.07,16.14,15.77,15.82,148685.0,15.9773,16.0469,15.679,15.7287,148685.0
2021-07-30 10:30:00,15.84,15.97,15.7,15.74,168455.0,15.7486,15.8779,15.6094,15.6492,168455.0
2021-07-30 11:00:00,15.75,15.83,15.69,15.72,123658.0,15.6591,15.7387,15.5995,15.6293,123658.0
2021-07-30 11:30:00,15.71,15.78,15.64,15.72,126647.0,15.6194,15.689,15.5498,15.6293,126647.0
2021-07-30 12:00:00,15.71,15.76,15.59,15.63,142599.0,15.6194,15.6691,15.5001,15.5398,142599.0
2021-07-30 12:30:00,15.63,15.7,15.56,15.57,99265.0,15.5398,15.6094,15.4702,15.4802,99265.0
2021-07-30 13:00:00,15.58,15.58,15.5,15.58,139616.0,15.4901,15.4901,15.4106,15.4901,139616.0
2021-07-30 13:30:00,15.57,15.7,15.56,15.58,145717.0,15.4802,15.6094,15.4702,15.4901,145717.0
2021-07-30 14:00:00,15.59,15.59,15.41,15.41,198433.0,15.5001,15.5001,15.3211,15.3211,198433.0
2021-07-30 14:30:00,15.42,15.48,15.36,15.38,150349.0,15.331,15.3907,15.2714,15.2913,150349.0
2021-07-30 15:00:00,15.38,15.52,15.37,15.52,194696.0,15.2913,15.4305,15.2813,15.4305,194696.0
2021-07-30 15:30:00,15.52,15.57,15.37,15.51,816490.0,15.4305,15.4802,15.2813,15.4205,816490.0
2021-08-02 09:30:00,15.64,16.18,15.59,16.09,418738.0,15.5498,16.0867,15.5001,15.9972,418738.0
2021-08-02 10:00:00,16.1,16.16,15.7,15.72,221744.0,16.0071,16.0668,15.6094,15.6293,221744.0
2021-08-02 10:30:00,15.72,15.8,15.54,15.58,155464.0,15.6293,15.7089,15.4504,15.4901,155464.0
2021-08-02 11:00:00,15.58,15.71,15.55,15.65,110565.0,15.4901,15.6194,15.4603,15.5597,110565.0
2021-08-02 11:30:00,15.67,15.68,15.47,15.59,198754.0,15.5796,15.5895,15.3808,15.5001,198754.0
2021-08-02 12:00:00,15.59,15.64,15.48,15.52,303150.0,15.5001,15.5498,15.3907,15.4305,303150.0
2021-08-02 12:30:00,15.52,15.62,15.46,15.52,109972.0,15.4305,15.5299,15.3708,15.4305,109972.0
2021-08-02 13:00:00,15.52,15.56,15.44,15.48,162933.0,15.4305,15.4702,15.3509,15.3907,162933.0
2021-08-02 13:30:00,15.48,15.53,15.42,15.47,100611.0,15.3907,15.4404,15.331,15.3808,100611.0
2021-08-02 14:00:00,15.48,15.62,15.45,15.53,87494.0,15.3907,15.5299,15.3609,15.4404,87494.0
2021-08-02 14:30:00,15.52,15.55,15.43,15.48,88701.0,15.4305,15.4603,15.341,15.3907,88701.0
2021-08-02 15:00:00,15.48,15.5,15.4,15.47,203912.0,15.3907,15.4106,15.3112,15.3808,203912.0
2021-08-02 15:30:00,15.46,15.5,15.28,15.33,785825.0,15.3708,15.4106,15.1919,15.2416,785825.0
2021-08-03 09:30:00,15.36,15.36,14.58,14.81,571402.0,15.2714,15.2714,14.4959,14.7246,571402.0
2021-08-03 10:00:00,14.82,14.89,14.62,14.73,334744.0,14.7345,14.8041,14.5357,14.645,334744.0
2021-08-03 10:30:00,14.71,14.72,14.48,14.48,331255.0,14.6251,14.6351,14.3965,14.3965,331255.0
2021-08-03 11:00:00,14.48,14.63,14.46,14.57,214543.0,14.3965,14.5456,14.3766,14.4859,214543.0
2021-08-03 11:30:00,14.58,14.74,14.56,14.62,178752.0,14.4959,14.655,14.476,14.5357,178752.0
2021-08-03 12:00:00,14.62,14.7,14.59,14.61,133571.0,14.5357,14.6152,14.5058,14.5257,133571.0
2021-08-03 12:30:00,14.61,14.83,14.5,14.79,417632.0,14.5257,14.7444,14.4164,14.7047,417632.0
2021-08-03 13:00:00,14.8,14.91,14.79,14.87,250841.0,14.7146,14.824,14.7047,14.7842,250841.0
2021-08-03 13:30:00,14.86,15.09,14.85,15.03,210700.0,14.7743,15.0029,14.7643,14.9433,210700.0
2021-08-03 14:00:00,15.04,15.05,14.93,15.01,239077.0,14.9532,14.9632,14.8439,14.9234,239077.0
2021-08-03 14:30:00,15.01,15.15,14.92,14.93,158238.0,14.9234,15.0626,14.8339,14.8439,158238.0
2021-08-03 15:00:00,14.94,14.99,14.88,14.95,140971.0,14.8538,14.9035,14.7942,14.8638,140971.0
2021-08-03 15:30:00,14.95,15.09,14.92,15.08,504376.0,14.8638,15.0029,14.8339,14.993,504376.0
2021-08-04 09:30:00,14.9,15.08,14.65,14.69,252914.0,14.814,14.993,14.5655,14.6053,252914.0
2021-08-04 10:00:00,14.71,14.96,14.66,14.86,205328.0,14.6251,14.8737,14.5754,14.7743,205328.0
2021-08-04 10:30:00,14.84,14.85,14.64,14.71,162684.0,14.7544,14.7643,14.5555,14.6251,162684.0
2021-08-04 11:00:00,14.72,14.83,14.67,14.72,207599.0,14.6351,14.7444,14.5854,14.6351,207599.0
2021-08-04 11:30:00,14.72,14.72,14.57,14.6,233652.0,14.6351,14.6351,14.4859,14.5158,233652.0
2021-08-04 12:00:00,14.6,14.61,14.44,14.46,251935.0,14.5158,14.5257,14.3567,14.3766,251935.0
2021-08-04 12:30:00,14.45,14.53,14.42,14.49,162521.0,14.3666,14.4462,14.3368,14.4064,162521.0
2021-08-04 13:00:00,14.49,14.54,14.42,14.46,138521.0,14.4064,14.4561,14.3368,14.3766,138521.0
2021-08-04 13:30:00,14.45,14.5,14.42,14.47,95219.0,14.3666,14.4164,14.3368,14.3865,95219.0
2021-08-04 14:00:00,14.48,14.58,14.39,14.4,188064.0,14.3965,14.4959,14.307,14.3169,188064.0
2021-08-04 14:30:00,14.4,14.49,14.37,14.47,144321.0,14.3169,14.4064,14.2871,14.3865,144321.0
2021-08-04 15:00:00,14.46,14.47,14.36,14.43,186877.0,14.3766,14.3865,14.2772,14.3468,186877.0
2021-08-04 15:30:00,14.43,14.46,14.31,14.33,738355.0,14.3468,14.3766,14.2274,14.2473,738355.0
2021-08-05 09:30:00,14.31,14.75,14.29,14.72,228496.0,14.2274,14.6649,14.2076,14.6351,228496.0
2021-08-05 10:00:00,14.71,14.97,14.66,14.94,468787.0,14.6251,14.8836,14.5754,14.8538,468787.0
2021-08-05 10:30:00,14.92,15.08,14.91,15.0,279544.0,14.8339,14.993,14.824,14.9135,279544.0
2021-08-05 11:00:00,14.99,15.04,14.9,14.98,243189.0,14.9035,14.9532,14.814,14.8936,243189.0
2021-08-05 11:30:00,14.97,15.0,14.84,14.95,239934.0,14.8836,14.9135,14.7544,14.8638,239934.0
2021-08-05 12:00:00,14.95,15.0,14.88,14.88,190106.0,14.8638,14.9135,14.7942,14.7942,190106.0
2021-08-05 12:30:00,14.89,14.91,14.82,14.86,207420.0,14.8041,14.824,14.7345,14.7743,207420.0
2021-08-05 13:00:00,14.86,15.14,14.83,15.14,357437.0,14.7743,15.0527,14.7444,15.0527,357437.0
2021-08-05 13:30:00,15.15,15.28,15.12,15.21,436198.0,15.0626,15.1919,15.0328,15.1223,436198.0
2021-08-05 14:00:00,15.2,15.31,15.09,15.3,648684.0,15.1123,15.2217,15.0029,15.2117,648684.0
2021-08-05 14:30:00,15.3,15.38,15.27,15.31,256041.0,15.2117,15.2913,15.1819,15.2217,256041.0
2021-08-05 15:00:00,15.31,15.34,15.2,15.28,283021.0,15.2217,15.2515,15.1123,15.1919,283021.0
2021-08-05 15:30:00,15.28,15.35,15.17,15.35,938990.0,15.1919,15.2614,15.0825,15.2614,938990.0
2021-08-06 09:30:00,15.43,15.54,15.03,15.34,301696.0,15.341,15.4504,14.9433,15.2515,301696.0
2021-08-06 10:00:00,15.34,15.5,15.22,15.37,244026.0,15.2515,15.4106,15.1322,15.2813,244026.0
2021-08-06 10:30:00,15.36,15.52,15.33,15.46,219522.0,15.2714,15.4305,15.2416,15.3708,219522.0
2021-08-06 11:00:00,15.45,15.78,15.43,15.71,165164.0,15.3609,15.689,15.341,15.6194,165164.0
2021-08-06 11:30:00,15.69,15.71,15.48,15.68,149695.0,15.5995,15.6194,15.3907,15.5895,149695.0
2021-08-06 12:00:00,15.68,15.82,15.62,15.75,166958.0,15.5895,15.7287,15.5299,15.6591,166958.0
2021-08-06 12:30:00,15.74,15.92,15.66,15.89,174274.0,15.6492,15.8282,15.5697,15.7983,174274.0
2021-08-06 13:00:00,15.9,15.95,15.71,15.71,169781.0,15.8083,15.858,15.6194,15.6194,169781.0
2021-08-06 13:30:00,15.71,15.72,15.54,15.56,143063.0,15.6194,15.6293,15.4504,15.4702,143063.0
2021-08-06 14:00:00,15.56,15.68,15.48,15.67,280479.0,15.4702,15.5895,15.3907,15.5796,280479.0
2021-08-06 14:30:00,15.66,15.7,15.57,15.62,146439.0,15.5697,15.6094,15.4802,15.5299,146439.0
2021-08-06 15:00:00,15.61,15.62,15.53,15.59,96034.0,15.5199,15.5299,15.4404,15.5001,96034.0
2021-08-06 15:30:00,15.59,15.72,15.56,15.61,618788.0,15.5001,15.6293,15.4702,15.5199,618788.0
2021-08-09 09:30:00,15.39,15.46,14.51,14.81,905783.0,15.3012,15.3708,14.4263,14.7246,905783.0
2021-08-09 10:00:00,14.82,15.07,14.7,15.05,445989.0,14.7345,14.9831,14.6152,14.9632,445989.0
2021-08-09 10:30:00,15.04,15.22,14.88,15.11,323104.0,14.9532,15.1322,14.7942,15.0228,323104.0
2021-08-09 11:00:00,15.12,15.13,14.97,15.12,162725.0,15.0328,15.0427,14.8836,15.0328,162725.0
2021-08-09 11:30:00,15.11,15.19,14.95,15.15,335023.0,15.0228,15.1024,14.8638,15.0626,335023.0
2021-08-09 12:00:00,15.15,15.26,15.1,15.21,210973.0,15.0626,15.172,15.0129,15.1223,210973.0
2021-08-09 12:30:00,15.21,15.26,15.16,15.18,167408.0,15.1223,15.172,15.0725,15.0924,167408.0
2021-08-09 13:00:00,15.17,15.27,15.15,15.16,138255.0,15.0825,15.1819,15.0626,15.0725,138255.0
2021-08-09 13:30:00,15.16,15.25,15.14,15.22,116267.0,15.0725,15.162,15.0527,15.1322,116267.0
2021-08-09 14:00:00,15.21,15.29,15.13,15.13,154926.0,15.1223,15.2018,15.0427,15.0427,154926.0
2021-08-09 14:30:00,15.13,15.18,15.08,15.16,220734.0,15.0427,15.0924,14.993,15.0725,220734.0
2021-08-09 15:00:00,15.16,15.2,15.08,15.11,204365.0,15.0725,15.1123,14.993,15.0228,204365.0
2021-08-09 15:30:00,15.12,15.17,15.0,15.02,796222.0,15.0328,15.0825,14.9135,14.9334,796222.0
2021-08-10 09:30:00,15.46,15.78,15.24,15.38,441370.0,15.3708,15.689,15.1521,15.2913,441370.0
2021-08-10 10:00:00,15.37,15.45,15.16,15.21,216240.0,15.2813,15.3609,15.0725,15.1223,216240.0
2021-08-10 10:30:00,15.23,15.36,15.13,15.19,182368.0,15.1421,15.2714,15.0427,15.1024,182368.0
2021-08-10 11:00:00,15.18,15.24,15.06,15.17,160976.0,15.0924,15.1521,14.9731,15.0825,160976.0
2021-08-10 11:30:00,15.17,15.3,15.09,15.19,188125.0,15.0825,15.2117,15.0029,15.1024,188125.0
2021-08-10 12:00:00,15.18,15.23,15.13,15.15,416122.0,15.0924,15.1421,15.0427,15.0626,416122.0
2021-08-10 12:30:00,15.15,15.22,15.06,15.07,306836.0,15.0626,15.1322,14.9731,14.9831,306836.0
2021-08-10 13:00:00,15.07,15.19,15.06,15.15,153113.0,14.9831,15.1024,14.9731,15.0626,153113.0
2021-08-10 13:30:00,15.15,15.16,15.01,15.02,173320.0,15.0626,15.0725,14.9234,14.9334,173320.0
2021-08-10 14:00:00,15.02,15.06,14.91,14.92,175343.0,14.9334,14.9731,14.824,14.8339,175343.0
2021-08-10 14:30:00,14.91,15.01,14.91,14.93,128849.0,14.824,14.9234,14.824,14.8439,128849.0
2021-08-10 15:00:00,14.93,14.97,14.86,14.96,163702.0,14.8439,14.8836,14.7743,14.8737,163702.0
2021-08-10 15:30:00,14.95,15.0,14.82,14.88,548013.0,14.8638,14.9135,14.7345,14.7942,548013.0
2021-08-11 09:30:00,14.87,14.9,14.49,14.85,246487.0,14.7842,14.814,14.4064,14.7643,246487.0
2021-08-11 10:00:00,14.87,14.89,14.69,14.71,195492.0,14.7842,14.8041,14.6053,14.6251,195492.0
2021-08-11 10:30:00,14.71,14.79,14.58,14.79,157376.0,14.6251,14.7047,14.4959,14.7047,157376.0
2021-08-11 11:00:00,14.79,14.83,14.69,14.73,113213.0,14.7047,14.7444,14.6053,14.645,113213.0
2021-08-11 11:30:00,14.72,14.8,14.68,14.74,85037.0,14.6351,14.7146,14.5953,14.655,85037.0
2021-08-11 12:00:00,14.75,14.87,14.73,14.8,67725.0,14.6649,14.7842,14.645,14.7146,67725.0
2021-08-11 12:30:00,14.82,14.94,14.82,14.93,80029.0,14.7345,14.8538,14.7345,14.8439,80029.0
2021-08-11 13:00:00,14.94,15.04,14.94,15.02,137260.0,14.8538,14.9532,14.8538,14.9334,137260.0
2021-08-11 13:30:00,15.01,15.11,15.0,15.03,101052.0,14.9234,15.0228,14.9135,14.9433,101052.0
2021-08-11 14:00:00,15.04,15.13,15.0,15.08,94665.0,14.9532,15.0427,14.9135,14.993,94665.0
2021-08-11 14:30:00,15.08,15.24,15.08,15.21,119691.0,14.993,15.1521,14.993,15.1223,119691.0
2021-08-11 15:00:00,15.21,15.28,15.18,15.25,106425.0,15.1223,15.1919,15.0924,15.162,106425.0
2021-08-11 15:30:00,15.24,15.25,15.11,15.14,322331.0,15.1521,15.162,15.0228,15.0527,322331.0
2021-08-12 09:30:00,15.15,15.21,14.81,14.94,231539.0,15.0626,15.1223,14.7246,14.8538,231539.0
2021-08-12 10:00:00,14.93,15.02,14.73,14.74,143756.0,14.8439,14.9334,14.645,14.655,143756.0
2021-08-12 10:30:00,14.75,14.76,14.56,14.66,147621.0,14.6649,14.6749,14.476,14.5754,147621.0
2021-08-12 11:00:00,14.66,14.75,14.58,14.72,119838.0,14.5754,14.6649,14.4959,14.6351,119838.0
2021-08-12 11:30:00,14.71,14.79,14.68,14.77,107813.0,14.6251,14.7047,14.5953,14.6848,107813.0
2021-08-12 12:00:00,14.77,14.86,14.75,14.82,72487.0,14.6848,14.7743,14.6649,14.7345,72487.0
2021-08-12 12:30:00,14.81,14.83,14.77,14.79,61130.0,14.7246,14.7444,14.6848,14.7047,61130.0
2021-08-12 13:00:00,14.8,14.8,14.74,14.75,86891.0,14.7146,14.7146,14.655,14.6649,86891.0
2021-08-12 13:30:00,14.74,14.86,14.68,14.83,70308.0,14.655,14.7743,14.5953,14.7444,70308.0
2021-08-12 14:00:00,14.83,14.93,14.8,14.88,61394.0,14.7444,14.8439,14.7146,14.7942,61394.0
2021-08-12 14:30:00,14.88,14.9,14.83,14.86,82358.0,14.7942,14.814,14.7444,14.7743,82358.0
2021-08-12 15:00:00,14.86,14.89,14.8,14.82,95400.0,14.7743,14.8041,14.7146,14.7345,95400.0
2021-08-12 15:30:00,14.82,14.92,14.81,14.85,434315.0,14.7345,14.8339,14.7246,14.7643,434315.0
2021-08-13 09:30:00,14.75,14.86,14.46,14.51,271016.0,14.6649,14.7743,14.3766,14.4263,271016.0
2021-08-13 10:00:00,14.53,14.59,14.45,14.52,149981.0,14.4462,14.5058,14.3666,14.4362,149981.0
2021-08-13 10:30:00,14.52,14.63,14.48,14.59,156391.0,14.4362,14.5456,14.3965,14.5058,156391.0
2021-08-13 11:00:00,14.6,14.75,14.6,14.7,127424.0,14.5158,14.6649,14.5158,14.6152,127424.0
2021-08-13 11:30:00,14.7,14.82,14.69,14.73,92692.0,14.6152,14.7345,14.6053,14.645,92692.0
2021-08-13 12:00:00,14.71,14.74,14.65,14.71,88999.0,14.6251,14.655,14.5655,14.6251,88999.0
2021-08-13 12:30:00,14.72,14.77,14.68,14.74,116761.0,14.6351,14.6848,14.5953,14.655,116761.0
2021-08-13 13:00:00,14.75,14.75,14.69,14.71,76513.0,14.6649,14.6649,14.6053,14.6251,76513.0
2021-08-13 13:30:00,14.7,14.73,14.61,14.65,93396.0,14.6152,14.645,14.5257,14.5655,93396.0
2021-08-13 14:00:00,14.65,14.66,14.56,14.57,95121.0,14.5655,14.5754,14.476,14.4859,95121.0
2021-08-13 14:30:00,14.58,14.62,14.52,14.57,109456.0,14.4959,14.5357,14.4362,14.4859,109456.0
2021-08-13 15:00:00,14.56,14.59,14.48,14.49,133919.0,14.476,14.5058,14.3965,14.4064,133919.0
2021-08-13 15:30:00,14.49,14.52,14.44,14.48,410264.0,14.4064,14.4362,14.3567,14.3965,410264.0
2021-08-16 09:30:00,14.28,14.36,14.08,14.22,324383.0,14.1976,14.2772,13.9988,14.138,324383.0
2021-08-16 10:00:00,14.21,14.48,14.13,14.3,203312.0,14.128,14.3965,14.0485,14.2175,203312.0
2021-08-16 10:30:00,14.31,14.57,14.28,14.51,175248.0,14.2274,14.4859,14.1976,14.4263,175248.0
2021-08-16 11:00:00,14.5,14.55,14.39,14.5,115359.0,14.4164,14.4661,14.307,14.4164,115359.0
2021-08-16 11:30:00,14.5,14.61,14.48,14.57,113098.0,14.4164,14.5257,14.3965,14.4859,113098.0
2021-08-16 12:00:00,14.57,14.58,14.4,14.42,101431.0,14.4859,14.4959,14.3169,14.3368,101431.0
2021-08-16 12:30:00,14.41,14.46,14.39,14.43,68322.0,14.3269,14.3766,14.307,14.3468,68322.0
2021-08-16 13:00:00,14.44,14.59,14.42,14.59,80863.0,14.3567,14.5058,14.3368,14.5058,80863.0
2021-08-16 13:30:00,14.59,14.71,14.59,14.7,114879.0,14.5058,14.6251,14.5058,14.6152,114879.0
2021-08-16 14:00:00,14.69,14.76,14.64,14.68,116066.0,14.6053,14.6749,14.5555,14.5953,116066.0
2021-08-16 14:30:00,14.68,14.83,14.64,14.82,222451.0,14.5953,14.7444,14.5555,14.7345,222451.0
2021-08-16 15:00:00,14.81,14.83,14.66,14.72,430743.0,14.7246,14.7444,14.5754,14.6351,430743.0
2021-08-16 15:30:00,14.73,14.77,14.62,14.65,370464.0,14.645,14.6848,14.5357,14.5655,370464.0
2021-08-17 09:30:00,14.41,14.75,14.27,14.56,194982.0,14.3269,14.6649,14.1877,14.476,194982.0
2021-08-17 10:00:00,14.56,14.66,14.49,14.63,100770.0,14.476,14.5754,14.4064,14.5456,100770.0
2021-08-17 10:30:00,14.64,14.75,14.53,14.54,102232.0,14.5555,14.6649,14.4462,14.4561,102232.0
2021-08-17 11:00:00,14.54,14.56,14.41,14.43,139526.0,14.4561,14.476,14.3269,14.3468,139526.0
2021-08-17 11:30:00,14.43,14.51,14.41,14.49,76681.0,14.3468,14.4263,14.3269,14.4064,76681.0
2021-08-17 12:00:00,14.49,14.51,14.36,14.42,91200.0,14.4064,14.4263,14.2772,14.3368,91200.0
2021-08-17 12:30:00,14.42,14.45,14.26,14.29,99164.0,14.3368,14.3666,14.1777,14.2076,99164.0
2021-08-17 13:00:00,14.28,14.42,14.28,14.36,105167.0,14.1976,14.3368,14.1976,14.2772,105167.0
2021-08-17 13:30:00,14.36,14.49,14.3,14.48,103208.0,14.2772,14.4064,14.2175,14.3965,103208.0
2021-08-17 14:00:00,14.48,14.54,14.46,14.47,65342.0,14.3965,14.4561,14.3766,14.3865,65342.0
2021-08-17 14:30:00,14.48,14.59,14.45,14.58,64993.0,14.3965,14.5058,14.3666,14.4959,64993.0
2021-08-17 15:00:00,14.58,14.63,14.54,14.62,147452.0,14.4959,14.5456,14.4561,14.5357,147452.0
2021-08-17 15:30:00,14.63,14.78,14.59,14.78,503049.0,14.5456,14.6947,14.5058,14.6947,503049.0
2021-08-18 09:30:00,14.84,15.06,14.57,14.74,320008.0,14.7544,14.9731,14.4859,14.655,320008.0
2021-08-18 10:00:00,14.73,14.8,14.66,14.68,235232.0,14.645,14.7146,14.5754,14.5953,235232.0
2021-08-18 10:30:00,14.69,15.07,14.69,15.01,171547.0,14.6053,14.9831,14.6053,14.9234,171547.0
2021-08-18 11:00:00,15.01,15.07,14.89,14.93,555025.0,14.9234,14.9831,14.8041,14.8439,555025.0
2021-08-18 11:30:00,14.93,15.14,14.93,15.07,483631.0,14.8439,15.0527,14.8439,14.9831,483631.0
2021-08-18 12:00:00,15.07,15.12,14.9,14.93,355726.0,14.9831,15.0328,14.814,14.8439,355726.0
2021-08-18 12:30:00,14.93,15.07,14.91,15.04,199679.0,14.8439,14.9831,14.824,14.9532,199679.0
2021-08-18 13:00:00,15.04,15.09,15.0,15.04,115721.0,14.9532,15.0029,14.9135,14.9532,115721.0
2021-08-18 13:30:00,15.04,15.05,14.94,15.04,101871.0,14.9532,14.9632,14.8538,14.9532,101871.0
2021-08-18 14:00:00,15.04,15.09,14.92,15.02,133595.0,14.9532,15.0029,14.8339,14.9334,133595.0
2021-08-18 14:30:00,15.02,15.06,15.0,15.04,71530.0,14.9334,14.9731,14.9135,14.9532,71530.0
2021-08-18 15:00:00,15.03,15.04,14.86,14.87,121810.0,14.9433,14.9532,14.7743,14.7842,121810.0
2021-08-18 15:30:00,14.87,14.87,14.74,14.75,350189.0,14.7842,14.7842,14.655,14.6649,350189.0
2021-08-19 09:30:00,14.76,14.76,14.37,14.59,235955.0,14.6749,14.6749,14.2871,14.5058,235955.0
2021-08-19 10:00:00,14.59,14.59,14.25,14.26,120584.0,14.5058,14.5058,14.1678,14.1777,120584.0
2021-08-19 10:30:00,14.25,14.26,14.1,14.19,195463.0,14.1678,14.1777,14.0187,14.1081,195463.0
2021-08-19 11:00:00,14.2,14.2,14.0,14.01,226126.0,14.1181,14.1181,13.9192,13.9292,226126.0
2021-08-19 11:30:00,14.02,14.17,13.93,14.12,240682.0,13.9391,14.0883,13.8496,14.0385,240682.0
2021-08-19 12:00:00,14.13,14.2,14.09,14.17,131293.0,14.0485,14.1181,14.0087,14.0883,131293.0
2021-08-19 12:30:00,14.16,14.19,13.98,14.18,374509.0,14.0783,14.1081,13.8994,14.0982,374509.0
2021-08-19 13:00:00,14.19,14.19,14.09,14.1,91746.0,14.1081,14.1081,14.0087,14.0187,91746.0
2021-08-19 13:30:00,14.1,14.14,13.99,14.0,137226.0,14.0187,14.0584,13.9093,13.9192,137226.0
2021-08-19 14:00:00,14.01,14.07,13.91,13.92,205781.0,13.9292,13.9888,13.8298,13.8397,205781.0
2021-08-19 14:30:00,13.92,14.02,13.88,13.93,159053.0,13.8397,13.9391,13.7999,13.8496,159053.0
2021-08-19 15:00:00,13.93,14.07,13.93,14.07,198419.0,13.8496,13.9888,13.8496,13.9888,198419.0
2021-08-19 15:30:00,14.06,14.09,13.89,13.93,952145.0,13.9789,14.0087,13.8099,13.8496,952145.0
2021-08-20 09:30:00,13.85,14.22,13.83,14.09,319341.0,13.7701,14.138,13.7502,14.0087,319341.0
2021-08-20 10:00:00,14.07,14.17,14.0,14.01,151416.0,13.9888,14.0883,13.9192,13.9292,151416.0
2021-08-20 10:30:00,14.01,14.11,13.96,14.09,129403.0,13.9292,14.0286,13.8795,14.0087,129403.0
2021-08-20 11:00:00,14.1,14.23,14.06,14.2,127185.0,14.0187,14.1479,13.9789,14.1181,127185.0
2021-08-20 11:30:00,14.2,14.3,14.19,14.25,171369.0,14.1181,14.2175,14.1081,14.1678,171369.0
2021-08-20 12:00:00,14.25,14.3,14.23,14.28,74221.0,14.1678,14.2175,14.1479,14.1976,74221.0
2021-08-20 12:30:00,14.28,14.4,14.27,14.31,71637.0,14.1976,14.3169,14.1877,14.2274,71637.0
2021-08-20 13:00:00,14.32,14.35,14.25,14.26,77982.0,14.2374,14.2672,14.1678,14.1777,77982.0
2021-08-20 13:30:00,14.26,14.32,14.23,14.28,65169.0,14.1777,14.2374,14.1479,14.1976,65169.0
2021-08-20 14:00:00,14.29,14.41,14.29,14.4,106872.0,14.2076,14.3269,14.2076,14.3169,106872.0
2021-08-20 14:30:00,14.4,14.42,14.36,14.42,111752.0,14.3169,14.3368,14.2772,14.3368,111752.0
2021-08-20 15:00:00,14.42,14.46,14.39,14.41,214650.0,14.3368,14.3766,14.307,14.3269,214650.0
2021-08-20 15:30:00,14.41,14.49,14.39,14.48,766572.0,14.3269,14.4064,14.307,14.3965,766572.0
2021-08-23 09:30:00,14.55,15.1,14.54,15.01,481764.0,14.4661,15.0129,14.4561,14.9234,481764.0
2021-08-23 10:00:00,15.01,15.02,14.84,14.96,198220.0,14.9234,14.9334,14.7544,14.8737,198220.0
2021-08-23 10:30:00,14.96,15.18,14.91,15.16,205653.0,14.8737,15.0924,14.824,15.0725,205653.0
2021-08-23 11:00:00,15.17,15.19,15.09,15.1,251829.0,15.0825,15.1024,15.0029,15.0129,251829.0
2021-08-23 11:30:00,15.1,15.25,15.08,15.21,201457.0,15.0129,15.162,14.993,15.1223,201457.0
2021-08-23 12:00:00,15.21,15.34,15.19,15.3,332588.0,15.1223,15.2515,15.1024,15.2117,332588.0
2021-08-23 12:30:00,15.31,15.43,15.28,15.43,142999.0,15.2217,15.341,15.1919,15.341,142999.0
2021-08-23 13:00:00,15.43,15.5,15.4,15.49,263610.0,15.341,15.4106,15.3112,15.4006,263610.0
2021-08-23 13:30:00,15.49,15.5,15.29,15.32,648879.0,15.4006,15.4106,15.2018,15.2316,648879.0
2021-08-23 14:00:00,15.33,15.61,15.32,15.6,298455.0,15.2416,15.5199,15.2316,15.51,298455.0
2021-08-23 14:30:00,15.6,15.71,15.59,15.69,308261.0,15.51,15.6194,15.5001,15.5995,308261.0
2021-08-23 15:00:00,15.7,15.72,15.62,15.7,415892.0,15.6094,15.6293,15.5299,15.6094,415892.0
2021-08-23 15:30:00,15.7,15.79,15.61,15.65,1090469.0,15.6094,15.6989,15.5199,15.5597,1090469.0
2021-08-24 09:30:00,15.78,16.11,15.78,16.07,578307.0,15.689,16.0171,15.689,15.9773,578307.0
2021-08-24 10:00:00,16.07,16.07,15.81,15.91,356283.0,15.9773,15.9773,15.7188,15.8182,356283.0
2021-08-24 10:30:00,15.91,15.96,15.73,15.87,275405.0,15.8182,15.8679,15.6393,15.7784,275405.0
2021-08-24 11:00:00,15.87,15.89,15.68,15.69,154583.0,15.7784,15.7983,15.5895,15.5995,154583.0
2021-08-24 11:30:00,15.68,15.71,15.49,15.54,247563.0,15.5895,15.6194,15.4006,15.4504,247563.0
2021-08-24 12:00:00,15.54,15.71,15.51,15.7,233424.0,15.4504,15.6194,15.4205,15.6094,233424.0
2021-08-24 12:30:00,15.7,15.82,15.69,15.76,112778.0,15.6094,15.7287,15.5995,15.6691,112778.0
2021-08-24 13:00:00,15.76,15.83,15.75,15.81,67274.0,15.6691,15.7387,15.6591,15.7188,67274.0
2021-08-24 13:30:00,15.81,15.95,15.76,15.92,98479.0,15.7188,15.858,15.6691,15.8282,98479.0
2021-08-24 14:00:00,15.92,15.96,15.85,15.9,106346.0,15.8282,15.8679,15.7586,15.8083,106346.0
2021-08-24 14:30:00,15.91,16.16,15.9,16.14,253300.0,15.8182,16.0668,15.8083,16.0469,253300.0
2021-08-24 15:00:00,16.13,16.15,15.97,16.04,204702.0,16.0369,16.0568,15.8779,15.9475,204702.0
2021-08-24 15:30:00,16.05,16.14,16.03,16.1,450946.0,15.9574,16.0469,15.9375,16.0071,450946.0
2021-08-25 09:30:00,16.81,17.6,16.67,17.13,2472647.0,16.713,17.4985,16.5738,17.0312,2472647.0
2021-08-25 10:00:00,17.13,17.34,17.01,17.24,926652.0,17.0312,17.24,16.9119,17.1405,926652.0
2021-08-25 10:30:00,17.24,17.4,17.02,17.08,729009.0,17.1405,17.2996,16.9218,16.9815,729009.0
2021-08-25 11:00:00,17.09,17.15,16.9,17.05,620413.0,16.9914,17.0511,16.8025,16.9516,620413.0
2021-08-25 11:30:00,17.05,17.35,16.98,17.2,674928.0,16.9516,17.2499,16.882,17.1008,674928.0
2021-08-25 12:00:00,17.2,17.2,16.9,16.93,424733.0,17.1008,17.1008,16.8025,16.8323,424733.0
2021-08-25 12:30:00,16.93,16.95,16.84,16.85,340323.0,16.8323,16.8522,16.7429,16.7528,340323.0
2021-08-25 13:00:00,16.86,17.26,16.85,17.18,443715.0,16.7627,17.1604,16.7528,17.0809,443715.0
2021-08-25 13:30:00,17.18,17.25,17.11,17.21,294814.0,17.0809,17.1505,17.0113,17.1107,294814.0
2021-08-25 14:00:00,17.21,17.26,17.16,17.2,351031.0,17.1107,17.1604,17.061,17.1008,351031.0
2021-08-25 14:30:00,17.19,17.26,17.14,17.2,483006.0,17.0908,17.1604,17.0411,17.1008,483006.0
2021-08-25 15:00:00,17.21,17.24,17.06,17.14,462971.0,17.1107,17.1405,16.9616,17.0411,462971.0
2021-08-25 15:30:00,17.14,17.17,16.99,17.04,1372132.0,17.0411,17.0709,16.892,16.9417,1372132.0
2021-08-26 09:30:00,16.83,17.38,16.61,17.32,505237.0,16.7329,17.2797,16.5142,17.2201,505237.0
2021-08-26 10:00:00,17.31,17.44,17.06,17.14,400272.0,17.2101,17.3394,16.9616,17.0411,400272.0
2021-08-26 10:30:00,17.14,17.22,16.94,17.05,423140.0,17.0411,17.1207,16.8423,16.9516,423140.0
2021-08-26 11:00:00,17.03,17.23,16.89,17.21,361138.0,16.9318,17.1306,16.7926,17.1107,361138.0
2021-08-26 11:30:00,17.21,17.34,17.18,17.3,346329.0,17.1107,17.24,17.0809,17.2002,346329.0
2021-08-26 12:00:00,17.29,17.37,17.11,17.2,276254.0,17.1903,17.2698,17.0113,17.1008,276254.0
2021-08-26 12:30:00,17.21,17.34,17.18,17.29,186186.0,17.1107,17.24,17.0809,17.1903,186186.0
2021-08-26 13:00:00,17.29,17.29,17.11,17.18,154355.0,17.1903,17.1903,17.0113,17.0809,154355.0
2021-08-26 13:30:00,17.19,17.27,17.16,17.26,191911.0,17.0908,17.1704,17.061,17.1604,191911.0
2021-08-26 14:00:00,17.27,17.27,17.13,17.21,192068.0,17.1704,17.1704,17.0312,17.1107,192068.0
2021-08-26 14:30:00,17.21,17.22,16.9,16.92,210259.0,17.1107,17.1207,16.8025,16.8224,210259.0
2021-08-26 15:00:00,16.92,17.05,16.86,16.98,317314.0,16.8224,16.9516,16.7627,16.882,317314.0
2021-08-26 15:30:00,16.98,17.18,16.98,17.14,767983.0,16.882,17.0809,16.882,17.0411,767983.0
2021-08-27 09:30:00,16.97,17.62,16.96,17.26,518308.0,16.8721,17.5184,16.8622,17.1604,518308.0
2021-08-27 10:00:00,17.25,17.31,17.03,17.22,463047.0,17.1505,17.2101,16.9318,17.1207,463047.0
2021-08-27 10:30:00,17.22,17.32,17.15,17.21,567987.0,17.1207,17.2201,17.0511,17.1107,567987.0
2021-08-27 11:00:00,17.22,17.37,17.19,17.35,354492.0,17.1207,17.2698,17.0908,17.2499,354492.0
2021-08-27 11:30:00,17.35,17.45,17.33,17.39,502446.0,17.2499,17.3493,17.23,17.2897,502446.0
2021-08-27 12:00:00,17.39,17.49,17.33,17.46,343642.0,17.2897,17.3891,17.23,17.3593,343642.0
2021-08-27 12:30:00,17.45,17.53,17.38,17.41,286595.0,17.3493,17.4289,17.2797,17.3096,286595.0
2021-08-27 13:00:00,17.41,17.55,17.41,17.53,197987.0,17.3096,17.4488,17.3096,17.4289,197987.0
2021-08-27 13:30:00,17.53,17.63,17.52,17.61,246817.0,17.4289,17.5283,17.4189,17.5084,246817.0
2021-08-27 14:00:00,17.61,17.61,17.5,17.58,174611.0,17.5084,17.5084,17.399,17.4786,174611.0
2021-08-27 14:30:00,17.57,17.58,17.45,17.49,253661.0,17.4686,17.4786,17.3493,17.3891,253661.0
2021-08-27 15:00:00,17.5,17.55,17.41,17.42,295781.0,17.399,17.4488,17.3096,17.3195,295781.0
2021-08-27 15:30:00,17.41,17.52,17.24,17.25,1659457.0,17.3096,17.4189,17.1405,17.1505,1659457.0
2021-08-30 09:30:00,17.25,17.35,16.5,16.74,645505.0,17.1505,17.2499,16.4048,16.6434,645505.0
2021-08-30 10:00:00,16.74,16.91,16.65,16.84,283073.0,16.6434,16.8124,16.5539,16.7429,283073.0
2021-08-30 10:30:00,16.84,16.91,16.77,16.9,129777.0,16.7429,16.8124,16.6733,16.8025,129777.0
2021-08-30 11:00:00,16.9,16.99,16.86,16.94,190076.0,16.8025,16.892,16.7627,16.8423,190076.0
2021-08-30 11:30:00,16.94,17.01,16.88,17.0,177816.0,16.8423,16.9119,16.7826,16.9019,177816.0
2021-08-30 12:00:00,17.0,17.02,16.92,16.96,104335.0,16.9019,16.9218,16.8224,16.8622,104335.0
2021-08-30 12:30:00,16.96,17.1,16.96,17.04,129028.0,16.8622,17.0014,16.8622,16.9417,129028.0
2021-08-30 13:00:00,17.04,17.09,16.98,17.02,89140.0,16.9417,16.9914,16.882,16.9218,89140.0
2021-08-30 13:30:00,17.02,17.12,16.99,17.09,108109.0,16.9218,17.0212,16.892,16.9914,108109.0
2021-08-30 14:00:00,17.09,17.13,17.03,17.08,74317.0,16.9914,17.0312,16.9318,16.9815,74317.0
2021-08-30 14:30:00,17.07,17.1,17.01,17.07,118870.0,16.9715,17.0014,16.9119,16.9715,118870.0
2021-08-30 15:00:00,17.07,17.15,16.96,16.99,177094.0,16.9715,17.0511,16.8622,16.892,177094.0
2021-08-30 15:30:00,17.0,17.04,16.94,16.98,450503.0,16.9019,16.9417,16.8423,16.882,450503.0
2021-08-31 09:30:00,16.91,17.56,16.91,17.33,291123.0,16.8124,17.4587,16.8124,17.23,291123.0
2021-08-31 10:00:00,17.32,17.63,17.32,17.53,397609.0,17.2201,17.5283,17.2201,17.4289,397609.0
2021-08-31 10:30:00,17.53,17.69,17.44,17.55,226438.0,17.4289,17.5879,17.3394,17.4488,226438.0
2021-08-31 11:00:00,17.54,17.7,17.51,17.66,131980.0,17.4388,17.5979,17.409,17.5581,131980.0
2021-08-31 11:30:00,17.67,17.75,17.55,17.71,160119.0,17.5681,17.6476,17.4488,17.6078,160119.0
2021-08-31 12:00:00,17.7,17.79,17.7,17.77,226358.0,17.5979,17.6874,17.5979,17.6675,226358.0
2021-08-31 12:30:00,17.78,17.8,17.71,17.78,273151.0,17.6774,17.6973,17.6078,17.6774,273151.0
2021-08-31 13:00:00,17.78,17.88,17.73,17.86,185599.0,17.6774,17.7769,17.6277,17.757,185599.0
2021-08-31 13:30:00,17.85,17.9,17.8,17.88,146284.0,17.747,17.7967,17.6973,17.7769,146284.0
2021-08-31 14:00:00,17.88,17.96,17.83,17.84,311466.0,17.7769,17.8564,17.7271,17.7371,311466.0
2021-08-31 14:30:00,17.85,17.91,17.81,17.87,120973.0,17.747,17.8067,17.7073,17.7669,120973.0
2021-08-31 15:00:00,17.86,17.88,17.61,17.63,179126.0,17.757,17.7769,17.5084,17.5283,179126.0
2021-08-31 15:30:00,17.62,17.86,17.58,17.77,1640929.0,17.5184,17.757,17.4786,17.6675,1640929.0
2021-09-01 09:30:00,17.78,17.85,17.53,17.63,312095.0,17.6774,17.747,17.4289,17.5283,312095.0
2021-09-01 10:00:00,17.64,17.75,17.43,17.5,187129.0,17.5382,17.6476,17.3294,17.399,187129.0
2021-09-01 10:30:00,17.51,17.59,17.38,17.39,265368.0,17.409,17.4885,17.2797,17.2897,265368.0
2021-09-01 11:00:00,17.41,17.41,17.24,17.26,182233.0,17.3096,17.3096,17.1405,17.1604,182233.0
2021-09-01 11:30:00,17.25,17.34,17.22,17.23,131022.0,17.1505,17.24,17.1207,17.1306,131022.0
2021-09-01 12:00:00,17.22,17.36,17.19,17.35,120109.0,17.1207,17.2599,17.0908,17.2499,120109.0
2021-09-01 12:30:00,17.35,17.45,17.3,17.44,538012.0,17.2499,17.3493,17.2002,17.3394,538012.0
2021-09-01 13:00:00,17.44,17.45,17.14,17.18,230593.0,17.3394,17.3493,17.0411,17.0809,230593.0
2021-09-01 13:30:00,17.18,17.25,17.15,17.18,115907.0,17.0809,17.1505,17.0511,17.0809,115907.0
2021-09-01 14:00:00,17.18,17.24,17.1,17.18,299452.0,17.0809,17.1405,17.0014,17.0809,299452.0
2021-09-01 14:30:00,17.17,17.19,17.07,17.14,172325.0,17.0709,17.0908,16.9715,17.0411,172325.0
2021-09-01 15:00:00,17.14,17.14,17.03,17.06,188437.0,17.0411,17.0411,16.9318,16.9616,188437.0
2021-09-01 15:30:00,17.07,17.07,16.94,17.0,800934.0,16.9715,16.9715,16.8423,16.9019,800934.0
2021-09-02 09:30:00,16.99,17.34,16.99,17.21,196441.0,16.892,17.24,16.892,17.1107,196441.0
2021-09-02 10:00:00,17.21,17.42,17.19,17.39,152242.0,17.1107,17.3195,17.0908,17.2897,152242.0
2021-09-02 10:30:00,17.39,17.45,17.34,17.36,117004.0,17.2897,17.3493,17.24,17.2599,117004.0
2021-09-02 11:00:00,17.36,17.49,17.34,17.4,130687.0,17.2599,17.3891,17.24,17.2996,130687.0
2021-09-02 11:30:00,17.4,17.43,17.32,17.43,106093.0,17.2996,17.3294,17.2201,17.3294,106093.0
2021-09-02 12:00:00,17.44,17.46,17.38,17.39,76813.0,17.3394,17.3593,17.2797,17.2897,76813.0
2021-09-02 12:30:00,17.39,17.49,17.39,17.4,71841.0,17.2897,17.3891,17.2897,17.2996,71841.0
2021-09-02 13:00:00,17.41,17.47,17.29,17.3,93429.0,17.3096,17.3692,17.1903,17.2002,93429.0
2021-09-02 13:30:00,17.3,17.32,17.25,17.27,55423.0,17.2002,17.2201,17.1505,17.1704,55423.0
2021-09-02 14:00:00,17.28,17.3,17.15,17.17,74364.0,17.1803,17.2002,17.0511,17.0709,74364.0
2021-09-02 14:30:00,17.17,17.27,17.15,17.17,256775.0,17.0709,17.1704,17.0511,17.0709,256775.0
2021-09-02 15:00:00,17.18,17.22,17.08,17.11,103967.0,17.0809,17.1207,16.9815,17.0113,103967.0
2021-09-02 15:30:00,17.1,17.22,17.08,17.18,624665.0,17.0014,17.1207,16.9815,17.0809,624665.0
2021-09-03 09:30:00,17.07,17.29,17.02,17.15,145518.0,16.9715,17.1903,16.9218,17.0511,145518.0
2021-09-03 10:00:00,17.15,17.15,16.92,17.01,147600.0,17.0511,17.0511,16.8224,16.9119,147600.0
2021-09-03 10:30:00,17.02,17.02,16.86,16.91,107476.0,16.9218,16.9218,16.7627,16.8124,107476.0
2021-09-03 11:00:00,16.91,16.91,16.6,16.69,177903.0,16.8124,16.8124,16.5042,16.5937,177903.0
2021-09-03 11:30:00,16.69,16.8,16.68,16.75,97433.0,16.5937,16.7031,16.5838,16.6534,97433.0
2021-09-03 12:00:00,16.74,16.75,16.59,16.64,144640.0,16.6434,16.6534,16.4943,16.544,144640.0
2021-09-03 12:30:00,16.64,16.64,16.58,16.59,92188.0,16.544,16.544,16.4844,16.4943,92188.0
2021-09-03 13:00:00,16.59,16.76,16.58,16.69,247626.0,16.4943,16.6633,16.4844,16.5937,247626.0
2021-09-03 13:30:00,16.68,16.69,16.62,16.64,122479.0,16.5838,16.5937,16.5241,16.544,122479.0
2021-09-03 14:00:00,16.64,16.77,16.63,16.75,137243.0,16.544,16.6733,16.5341,16.6534,137243.0
2021-09-03 14:30:00,16.76,16.85,16.73,16.79,181613.0,16.6633,16.7528,16.6335,16.6931,181613.0
2021-09-03 15:00:00,16.8,16.86,16.79,16.82,162233.0,16.7031,16.7627,16.6931,16.723,162233.0
2021-09-03 15:30:00,16.82,17.01,16.82,17.01,511479.0,16.723,16.9119,16.723,16.9119,511479.0
2021-09-07 09:30:00,17.0,17.47,16.97,17.3,355757.0,16.9019,17.3692,16.8721,17.2002,355757.0
2021-09-07 10:00:00,17.3,17.73,17.29,17.71,444841.0,17.2002,17.6277,17.1903,17.6078,444841.0
2021-09-07 10:30:00,17.72,17.77,17.55,17.64,166497.0,17.6178,17.6675,17.4488,17.5382,166497.0
2021-09-07 11:00:00,17.64,17.64,17.39,17.53,251141.0,17.5382,17.5382,17.2897,17.4289,251141.0
2021-09-07 11:30:00,17.53,17.62,17.43,17.48,108227.0,17.4289,17.5184,17.3294,17.3792,108227.0
2021-09-07 12:00:00,17.49,17.62,17.44,17.57,106895.0,17.3891,17.5184,17.3394,17.4686,106895.0
2021-09-07 12:30:00,17.57,17.68,17.55,17.55,102363.0,17.4686,17.578,17.4488,17.4488,102363.0
2021-09-07 13:00:00,17.55,17.62,17.54,17.59,82669.0,17.4488,17.5184,17.4388,17.4885,82669.0
2021-09-07 13:30:00,17.6,17.65,17.58,17.61,107367.0,17.4985,17.5482,17.4786,17.5084,107367.0
2021-09-07 14:00:00,17.61,17.65,17.58,17.63,84740.0,17.5084,17.5482,17.4786,17.5283,84740.0
2021-09-07 14:30:00,17.63,17.69,17.6,17.6,104289.0,17.5283,17.5879,17.4985,17.4985,104289.0
2021-09-07 15:00:00,17.61,17.66,17.54,17.62,170721.0,17.5084,17.5581,17.4388,17.5184,170721.0
2021-09-07 15:30:00,17.62,17.7,17.59,17.68,582736.0,17.5184,17.5979,17.4885,17.578,582736.0
2021-09-08 09:30:00,17.56,17.89,17.42,17.79,179087.0,17.4587,17.7868,17.3195,17.6874,179087.0
2021-09-08 10:00:00,17.79,17.81,17.54,17.57,171364.0,17.6874,17.7073,17.4388,17.4686,171364.0
2021-09-08 10:30:00,17.56,17.62,17.32,17.38,111313.0,17.4587,17.5184,17.2201,17.2797,111313.0
2021-09-08 11:00:00,17.37,17.51,17.37,17.43,166078.0,17.2698,17.409,17.2698,17.3294,166078.0
2021-09-08 11:30:00,17.43,17.55,17.41,17.44,70915.0,17.3294,17.4488,17.3096,17.3394,70915.0
2021-09-08 12:00:00,17.43,17.66,17.41,17.66,127085.0,17.3294,17.5581,17.3096,17.5581,127085.0
2021-09-08 12:30:00,17.65,17.68,17.59,17.6,106932.0,17.5482,17.578,17.4885,17.4985,106932.0
2021-09-08 13:00:00,17.6,17.65,17.58,17.59,60778.0,17.4985,17.5482,17.4786,17.4885,60778.0
2021-09-08 13:30:00,17.59,17.6,17.47,17.5,58304.0,17.4885,17.4985,17.3692,17.399,58304.0
2021-09-08 14:00:00,17.5,17.61,17.5,17.53,78979.0,17.399,17.5084,17.399,17.4289,78979.0
2021-09-08 14:30:00,17.52,17.59,17.49,17.49,88240.0,17.4189,17.4885,17.3891,17.3891,88240.0
2021-09-08 15:00:00,17.5,17.59,17.48,17.55,102747.0,17.399,17.4885,17.3792,17.4488,102747.0
2021-09-08 15:30:00,17.55,17.58,17.41,17.43,297754.0,17.4488,17.4786,17.3096,17.3294,297754.0
2021-09-09 09:30:00,17.29,17.41,17.08,17.35,179349.0,17.1903,17.3096,16.9815,17.2499,179349.0
2021-09-09 10:00:00,17.35,17.62,17.34,17.59,188757.0,17.2499,17.5184,17.24,17.4885,188757.0
2021-09-09 10:30:00,17.59,17.68,17.52,17.57,160885.0,17.4885,17.578,17.4189,17.4686,160885.0
2021-09-09 11:00:00,17.57,17.71,17.51,17.56,142165.0,17.4686,17.6078,17.409,17.4587,142165.0
2021-09-09 11:30:00,17.55,17.68,17.52,17.65,135933.0,17.4488,17.578,17.4189,17.5482,135933.0
2021-09-09 12:00:00,17.66,17.71,17.6,17.65,247682.0,17.5581,17.6078,17.4985,17.5482,247682.0
2021-09-09 12:30:00,17.65,17.68,17.58,17.6,80192.0,17.5482,17.578,17.4786,17.4985,80192.0
2021-09-09 13:00:00,17.6,17.67,17.47,17.5,129547.0,17.4985,17.5681,17.3692,17.399,129547.0
2021-09-09 13:30:00,17.52,17.53,17.38,17.45,91665.0,17.4189,17.4289,17.2797,17.3493,91665.0
2021-09-09 14:00:00,17.45,17.51,17.39,17.4,68947.0,17.3493,17.409,17.2897,17.2996,68947.0
2021-09-09 14:30:00,17.41,17.43,17.35,17.39,70116.0,17.3096,17.3294,17.2499,17.2897,70116.0
2021-09-09 15:00:00,17.39,17.45,17.31,17.36,99733.0,17.2897,17.3493,17.2101,17.2599,99733.0
2021-09-09 15:30:00,17.36,17.45,17.29,17.31,872759.0,17.2599,17.3493,17.1903,17.2101,872759.0
2021-09-10 09:30:00,17.35,17.39,17.05,17.07,304614.0,17.2499,17.2897,16.9516,16.9715,304614.0
2021-09-10 10:00:00,17.07,17.1,16.91,17.1,242274.0,16.9715,17.0014,16.8124,17.0014,242274.0
2021-09-10 10:30:00,17.1,17.1,16.8,16.91,157537.0,17.0014,17.0014,16.7031,16.8124,157537.0
2021-09-10 11:00:00,16.9,17.07,16.78,17.03,79773.0,16.8025,16.9715,16.6832,16.9318,79773.0
2021-09-10 11:30:00,17.02,17.06,16.91,16.95,80591.0,16.9218,16.9616,16.8124,16.8522,80591.0
2021-09-10 12:00:00,16.94,17.14,16.91,17.08,110334.0,16.8423,17.0411,16.8124,16.9815,110334.0
2021-09-10 12:30:00,17.08,17.11,17.05,17.1,56060.0,16.9815,17.0113,16.9516,17.0014,56060.0
2021-09-10 13:00:00,17.11,17.15,17.1,17.14,61319.0,17.0113,17.0511,17.0014,17.0411,61319.0
2021-09-10 13:30:00,17.14,17.14,17.04,17.1,75645.0,17.0411,17.0411,16.9417,17.0014,75645.0
2021-09-10 14:00:00,17.11,17.12,16.95,16.96,57275.0,17.0113,17.0212,16.8522,16.8622,57275.0
2021-09-10 14:30:00,16.96,16.97,16.84,16.86,99773.0,16.8622,16.8721,16.7429,16.7627,99773.0
2021-09-10 15:00:00,16.86,16.95,16.84,16.86,431821.0,16.7627,16.8522,16.7429,16.7627,431821.0
2021-09-10 15:30:00,16.86,16.86,16.79,16.84,318728.0,16.7627,16.7627,16.6931,16.7429,318728.0
2021-09-13 09:30:00,17.23,17.86,17.23,17.76,1259526.0,17.1306,17.757,17.1306,17.6575,1259526.0
2021-09-13 10:00:00,17.75,18.17,17.65,18.04,606322.0,17.6476,18.0652,17.5482,17.9359,606322.0
2021-09-13 10:30:00,18.04,18.23,17.96,18.18,363808.0,17.9359,18.1248,17.8564,18.0751,363808.0
2021-09-13 11:00:00,18.18,18.31,18.11,18.16,222144.0,18.0751,18.2044,18.0055,18.0552,222144.0
2021-09-13 11:30:00,18.17,18.32,18.11,18.3,242975.0,18.0652,18.2143,18.0055,18.1944,242975.0
2021-09-13 12:00:00,18.3,18.48,18.27,18.41,307200.0,18.1944,18.3734,18.1646,18.3038,307200.0
2021-09-13 12:30:00,18.41,18.47,18.27,18.27,196159.0,18.3038,18.3634,18.1646,18.1646,196159.0
2021-09-13 13:00:00,18.28,18.39,18.25,18.27,143440.0,18.1745,18.2839,18.1447,18.1646,143440.0
2021-09-13 13:30:00,18.28,18.33,18.22,18.24,183477.0,18.1745,18.2243,18.1149,18.1348,183477.0
2021-09-13 14:00:00,18.25,18.29,18.19,18.19,189723.0,18.1447,18.1845,18.0851,18.0851,189723.0
2021-09-13 14:30:00,18.2,18.31,18.11,18.3,158135.0,18.095,18.2044,18.0055,18.1944,158135.0
2021-09-13 15:00:00,18.3,18.3,18.16,18.28,180453.0,18.1944,18.1944,18.0552,18.1745,180453.0
2021-09-13 15:30:00,18.28,18.4,18.22,18.3,691210.0,18.1745,18.2939,18.1149,18.1944,691210.0
2021-09-14 09:30:00,18.19,18.33,17.93,18.19,371669.0,18.0851,18.2243,17.8266,18.0851,371669.0
2021-09-14 10:00:00,18.19,18.32,18.06,18.1,268116.0,18.0851,18.2143,17.9558,17.9956,268116.0
2021-09-14 10:30:00,18.09,18.09,17.86,17.91,221712.0,17.9856,17.9856,17.757,17.8067,221712.0
2021-09-14 11:00:00,17.9,18.1,17.9,18.07,86498.0,17.7967,17.9956,17.7967,17.9658,86498.0
2021-09-14 11:30:00,18.06,18.1,17.96,18.1,159460.0,17.9558,17.9956,17.8564,17.9956,159460.0
2021-09-14 12:00:00,18.09,18.17,18.08,18.1,115144.0,17.9856,18.0652,17.9757,17.9956,115144.0
2021-09-14 12:30:00,18.09,18.1,18.02,18.07,69894.0,17.9856,17.9956,17.916,17.9658,69894.0
2021-09-14 13:00:00,18.06,18.13,17.96,18.13,64079.0,17.9558,18.0254,17.8564,18.0254,64079.0
2021-09-14 13:30:00,18.12,18.22,18.11,18.19,100249.0,18.0155,18.1149,18.0055,18.0851,100249.0
2021-09-14 14:00:00,18.2,18.2,18.0,18.01,122333.0,18.095,18.095,17.8962,17.9061,122333.0
2021-09-14 14:30:00,18.0,18.06,17.94,18.03,168368.0,17.8962,17.9558,17.8365,17.926,168368.0
2021-09-14 15:00:00,18.03,18.05,17.92,17.97,143984.0,17.926,17.9459,17.8166,17.8663,143984.0
2021-09-14 15:30:00,17.98,18.17,17.94,18.09,557994.0,17.8763,18.0652,17.8365,17.9856,557994.0
2021-09-15 09:30:00,18.18,18.2,17.62,17.75,284867.0,18.0751,18.095,17.5184,17.6476,284867.0
2021-09-15 10:00:00,17.74,17.77,17.49,17.69,185873.0,17.6377,17.6675,17.3891,17.5879,185873.0
2021-09-15 10:30:00,17.69,17.88,17.64,17.69,255257.0,17.5879,17.7769,17.5382,17.5879,255257.0
2021-09-15 11:00:00,17.69,17.71,17.54,17.62,163954.0,17.5879,17.6078,17.4388,17.5184,163954.0
2021-09-15 11:30:00,17.64,17.68,17.53,17.6,173383.0,17.5382,17.578,17.4289,17.4985,173383.0
2021-09-15 12:00:00,17.6,17.63,17.47,17.48,463899.0,17.4985,17.5283,17.3692,17.3792,463899.0
2021-09-15 12:30:00,17.48,17.67,17.46,17.67,134765.0,17.3792,17.5681,17.3593,17.5681,134765.0
2021-09-15 13:00:00,17.66,17.76,17.62,17.75,104675.0,17.5581,17.6575,17.5184,17.6476,104675.0
2021-09-15 13:30:00,17.76,17.98,17.75,17.97,131908.0,17.6575,17.8763,17.6476,17.8663,131908.0
2021-09-15 14:00:00,17.97,18.0,17.89,17.98,113587.0,17.8663,17.8962,17.7868,17.8763,113587.0
2021-09-15 14:30:00,17.98,17.99,17.87,17.89,125365.0,17.8763,17.8862,17.7669,17.7868,125365.0
2021-09-15 15:00:00,17.89,18.06,17.87,18.05,131388.0,17.7868,17.9558,17.7669,17.9459,131388.0
2021-09-15 15:30:00,18.05,18.13,18.01,18.01,421370.0,17.9459,18.0254,17.9061,17.9061,421370.0
2021-09-16 09:30:00,17.95,18.05,17.7,17.77,144911.0,17.8464,17.9459,17.5979,17.6675,144911.0
2021-09-16 10:00:00,17.78,17.94,17.77,17.94,63750.0,17.6774,17.8365,17.6675,17.8365,63750.0
2021-09-16 10:30:00,17.93,18.1,17.88,17.91,193200.0,17.8266,17.9956,17.7769,17.8067,193200.0
2021-09-16 11:00:00,17.9,17.98,17.85,17.89,67183.0,17.7967,17.8763,17.747,17.7868,67183.0
2021-09-16 11:30:00,17.89,17.91,17.74,17.76,61898.0,17.7868,17.8067,17.6377,17.6575,61898.0
2021-09-16 12:00:00,17.76,17.8,17.72,17.77,92316.0,17.6575,17.6973,17.6178,17.6675,92316.0
2021-09-16 12:30:00,17.77,17.9,17.76,17.9,64488.0,17.6675,17.7967,17.6575,17.7967,64488.0
2021-09-16 13:00:00,17.89,17.93,17.87,17.91,69044.0,17.7868,17.8266,17.7669,17.8067,69044.0
2021-09-16 13:30:00,17.9,17.93,17.87,17.88,53958.0,17.7967,17.8266,17.7669,17.7769,53958.0
2021-09-16 14:00:00,17.88,17.99,17.81,17.98,125066.0,17.7769,17.8862,17.7073,17.8763,125066.0
2021-09-16 14:30:00,17.98,18.04,17.96,18.03,86924.0,17.8763,17.9359,17.8564,17.926,86924.0
2021-09-16 15:00:00,18.03,18.04,17.97,17.98,240863.0,17.926,17.9359,17.8663,17.8763,240863.0
2021-09-16 15:30:00,17.98,18.01,17.85,17.85,315122.0,17.8763,17.9061,17.747,17.747,315122.0
2021-09-17 09:30:00,18.0,18.35,17.92,18.14,332826.0,17.8962,18.2441,17.8166,18.0354,332826.0
2021-09-17 10:00:00,18.13,18.21,18.03,18.1,78201.0,18.0254,18.1049,17.926,17.9956,78201.0
2021-09-17 10:30:00,18.1,18.11,17.87,17.88,61050.0,17.9956,18.0055,17.7669,17.7769,61050.0
2021-09-17 11:00:00,17.86,17.98,17.78,17.89,60589.0,17.757,17.8763,17.6774,17.7868,60589.0
2021-09-17 11:30:00,17.89,17.89,17.78,17.85,42377.0,17.7868,17.7868,17.6774,17.747,42377.0
2021-09-17 12:00:00,17.85,17.96,17.85,17.93,68109.0,17.747,17.8564,17.747,17.8266,68109.0
2021-09-17 12:30:00,17.93,18.16,17.92,18.12,142502.0,17.8266,18.0552,17.8166,18.0155,142502.0
2021-09-17 13:00:00,18.12,18.15,18.03,18.08,101310.0,18.0155,18.0453,17.926,17.9757,101310.0
2021-09-17 13:30:00,18.08,18.08,17.82,17.83,95277.0,17.9757,17.9757,17.7172,17.7271,95277.0
2021-09-17 14:00:00,17.82,17.84,17.73,17.75,140004.0,17.7172,17.7371,17.6277,17.6476,140004.0
2021-09-17 14:30:00,17.74,17.8,17.72,17.77,61637.0,17.6377,17.6973,17.6178,17.6675,61637.0
2021-09-17 15:00:00,17.77,17.81,17.69,17.72,67269.0,17.6675,17.7073,17.5879,17.6178,67269.0
2021-09-17 15:30:00,17.73,17.99,17.72,17.96,446767.0,17.6277,17.8862,17.6178,17.8564,446767.0
2021-09-20 09:30:00,17.53,17.63,16.99,17.5,634776.0,17.4289,17.5283,16.892,17.399,634776.0
2021-09-20 10:00:00,17.52,17.66,17.33,17.4,191119.0,17.4189,17.5581,17.23,17.2996,191119.0
2021-09-20 10:30:00,17.41,17.62,17.32,17.57,114072.0,17.3096,17.5184,17.2201,17.4686,114072.0
2021-09-20 11:00:00,17.56,17.7,17.45,17.47,85951.0,17.4587,17.5979,17.3493,17.3692,85951.0
2021-09-20 11:30:00,17.47,17.5,17.4,17.44,55669.0,17.3692,17.399,17.2996,17.3394,55669.0
2021-09-20 12:00:00,17.44,17.5,17.36,17.46,60861.0,17.3394,17.399,17.2599,17.3593,60861.0
2021-09-20 12:30:00,17.46,17.5,17.34,17.34,56528.0,17.3593,17.399,17.24,17.24,56528.0
2021-09-20 13:00:00,17.34,17.46,17.32,17.46,53219.0,17.24,17.3593,17.2201,17.3593,53219.0
2021-09-20 13:30:00,17.46,17.54,17.42,17.52,63656.0,17.3593,17.4388,17.3195,17.4189,63656.0
2021-09-20 14:00:00,17.51,17.55,17.28,17.29,75153.0,17.409,17.4488,17.1803,17.1903,75153.0
2021-09-20 14:30:00,17.29,17.3,17.15,17.17,172161.0,17.1903,17.2002,17.0511,17.0709,172161.0
2021-09-20 15:00:00,17.16,17.2,17.01,17.19,217244.0,17.061,17.1008,16.9119,17.0908,217244.0
2021-09-20 15:30:00,17.19,17.53,17.18,17.53,426362.0,17.0908,17.4289,17.0809,17.4289,426362.0
2021-09-21 09:30:00,17.55,17.93,17.5,17.57,283271.0,17.4488,17.8266,17.399,17.4686,283271.0
2021-09-21 10:00:00,17.57,17.57,17.34,17.42,116014.0,17.4686,17.4686,17.24,17.3195,116014.0
2021-09-21 10:30:00,17.42,17.47,17.24,17.38,117400.0,17.3195,17.3692,17.1405,17.2797,117400.0
2021-09-21 11:00:00,17.38,17.42,17.26,17.28,82517.0,17.2797,17.3195,17.1604,17.1803,82517.0
2021-09-21 11:30:00,17.29,17.59,17.27,17.55,86769.0,17.1903,17.4885,17.1704,17.4488,86769.0
2021-09-21 12:00:00,17.55,17.68,17.55,17.57,84870.0,17.4488,17.578,17.4488,17.4686,84870.0
2021-09-21 12:30:00,17.57,17.6,17.45,17.52,99691.0,17.4686,17.4985,17.3493,17.4189,99691.0
2021-09-21 13:00:00,17.52,17.58,17.49,17.55,65714.0,17.4189,17.4786,17.3891,17.4488,65714.0
2021-09-21 13:30:00,17.55,17.61,17.52,17.57,63373.0,17.4488,17.5084,17.4189,17.4686,63373.0
2021-09-21 14:00:00,17.55,17.6,17.47,17.47,80556.0,17.4488,17.4985,17.3692,17.3692,80556.0
2021-09-21 14:30:00,17.48,17.66,17.47,17.63,92194.0,17.3792,17.5581,17.3692,17.5283,92194.0
2021-09-21 15:00:00,17.64,17.71,17.59,17.7,132306.0,17.5382,17.6078,17.4885,17.5979,132306.0
2021-09-21 15:30:00,17.7,17.73,17.54,17.55,336665.0,17.5979,17.6277,17.4388,17.4488,336665.0
2021-09-22 09:30:00,17.7,17.98,17.59,17.92,233071.0,17.5979,17.8763,17.4885,17.8166,233071.0
2021-09-22 10:00:00,17.94,18.0,17.83,17.91,265857.0,17.8365,17.8962,17.7271,17.8067,265857.0
2021-09-22 10:30:00,17.9,17.93,17.82,17.89,75078.0,17.7967,17.8266,17.7172,17.7868,75078.0
2021-09-22 11:00:00,17.89,18.0,17.89,17.95,96570.0,17.7868,17.8962,17.7868,17.8464,96570.0
2021-09-22 11:30:00,17.94,18.04,17.91,17.98,73359.0,17.8365,17.9359,17.8067,17.8763,73359.0
2021-09-22 12:00:00,17.98,18.01,17.86,17.89,71157.0,17.8763,17.9061,17.757,17.7868,71157.0
2021-09-22 12:30:00,17.9,17.97,17.83,17.84,44025.0,17.7967,17.8663,17.7271,17.7371,44025.0
2021-09-22 13:00:00,17.85,17.87,17.8,17.85,68123.0,17.747,17.7669,17.6973,17.747,68123.0
2021-09-22 13:30:00,17.86,17.89,17.78,17.83,31725.0,17.757,17.7868,17.6774,17.7271,31725.0
2021-09-22 14:00:00,17.82,18.13,17.79,18.11,96141.0,17.7172,18.0254,17.6874,18.0055,96141.0
2021-09-22 14:30:00,18.11,18.16,17.9,18.0,123847.0,18.0055,18.0552,17.7967,17.8962,123847.0
2021-09-22 15:00:00,18.0,18.13,17.95,18.05,210492.0,17.8962,18.0254,17.8464,17.9459,210492.0
2021-09-22 15:30:00,18.05,18.07,17.91,17.93,242976.0,17.9459,17.9658,17.8067,17.8266,242976.0
2021-09-23 09:30:00,18.19,18.63,18.13,18.62,283110.0,18.0851,18.5225,18.0254,18.5126,283110.0
2021-09-23 10:00:00,18.62,18.77,18.55,18.69,376826.0,18.5126,18.6617,18.443,18.5822,376826.0
2021-09-23 10:30:00,18.71,18.72,18.49,18.6,144313.0,18.6021,18.612,18.3833,18.4927,144313.0
2021-09-23 11:00:00,18.61,18.72,18.58,18.64,147105.0,18.5026,18.612,18.4728,18.5325,147105.0
2021-09-23 11:30:00,18.64,18.66,18.59,18.65,89077.0,18.5325,18.5524,18.4828,18.5424,89077.0
2021-09-23 12:00:00,18.63,18.64,18.55,18.59,55896.0,18.5225,18.5325,18.443,18.4828,55896.0
2021-09-23 12:30:00,18.59,18.6,18.47,18.5,70304.0,18.4828,18.4927,18.3634,18.3933,70304.0
2021-09-23 13:00:00,18.5,18.56,18.45,18.56,88915.0,18.3933,18.4529,18.3436,18.4529,88915.0
2021-09-23 13:30:00,18.55,18.68,18.54,18.66,55037.0,18.443,18.5722,18.433,18.5524,55037.0
2021-09-23 14:00:00,18.66,18.7,18.6,18.66,112446.0,18.5524,18.5921,18.4927,18.5524,112446.0
2021-09-23 14:30:00,18.65,18.67,18.55,18.63,212849.0,18.5424,18.5623,18.443,18.5225,212849.0
2021-09-23 15:00:00,18.62,18.72,18.59,18.71,104991.0,18.5126,18.612,18.4828,18.6021,104991.0
2021-09-23 15:30:00,18.72,18.85,18.7,18.81,623903.0,18.612,18.7413,18.5921,18.7015,623903.0
2021-09-24 09:30:00,18.77,19.04,18.59,18.76,171065.0,18.6617,18.9302,18.4828,18.6518,171065.0
2021-09-24 10:00:00,18.76,18.91,18.7,18.91,62637.0,18.6518,18.8009,18.5921,18.8009,62637.0
2021-09-24 10:30:00,18.93,18.95,18.76,18.77,75847.0,18.8208,18.8407,18.6518,18.6617,75847.0
2021-09-24 11:00:00,18.78,18.81,18.69,18.72,71727.0,18.6717,18.7015,18.5822,18.612,71727.0
2021-09-24 11:30:00,18.73,18.96,18.7,18.95,131275.0,18.6219,18.8506,18.5921,18.8407,131275.0
2021-09-24 12:00:00,18.95,18.99,18.91,18.94,89376.0,18.8407,18.8804,18.8009,18.8307,89376.0
2021-09-24 12:30:00,18.94,19.02,18.87,18.88,96719.0,18.8307,18.9103,18.7611,18.7711,96719.0
2021-09-24 13:00:00,18.88,18.89,18.79,18.81,51665.0,18.7711,18.781,18.6816,18.7015,51665.0
2021-09-24 13:30:00,18.82,18.84,18.77,18.79,33703.0,18.7114,18.7313,18.6617,18.6816,33703.0
2021-09-24 14:00:00,18.8,18.84,18.78,18.83,31807.0,18.6915,18.7313,18.6717,18.7214,31807.0
2021-09-24 14:30:00,18.83,18.9,18.79,18.89,58168.0,18.7214,18.791,18.6816,18.781,58168.0
2021-09-24 15:00:00,18.89,18.92,18.83,18.91,76602.0,18.781,18.8109,18.7214,18.8009,76602.0
2021-09-24 15:30:00,18.91,18.99,18.82,18.82,546564.0,18.8009,18.8804,18.7114,18.7114,546564.0
2021-09-27 09:30:00,19.09,19.65,19.09,19.54,365972.0,18.9799,19.5366,18.9799,19.4273,365972.0
2021-09-27 10:00:00,19.54,19.73,19.51,19.59,547028.0,19.4273,19.6162,19.3974,19.477,547028.0
2021-09-27 10:30:00,19.6,19.67,19.47,19.55,249075.0,19.4869,19.5565,19.3577,19.4372,249075.0
2021-09-27 11:00:00,19.55,19.64,19.5,19.59,108618.0,19.4372,19.5267,19.3875,19.477,108618.0
2021-09-27 11:30:00,19.59,19.65,19.54,19.57,117893.0,19.477,19.5366,19.4273,19.4571,117893.0
2021-09-27 12:00:00,19.57,19.57,19.52,19.54,61793.0,19.4571,19.4571,19.4074,19.4273,61793.0
2021-09-27 12:30:00,19.55,19.56,19.46,19.48,75368.0,19.4372,19.4472,19.3477,19.3676,75368.0
2021-09-27 13:00:00,19.48,19.5,19.38,19.39,67013.0,19.3676,19.3875,19.2682,19.2781,67013.0
2021-09-27 13:30:00,19.38,19.5,19.34,19.47,96168.0,19.2682,19.3875,19.2284,19.3577,96168.0
2021-09-27 14:00:00,19.48,19.52,19.42,19.48,101945.0,19.3676,19.4074,19.308,19.3676,101945.0
2021-09-27 14:30:00,19.47,19.49,19.38,19.39,96220.0,19.3577,19.3776,19.2682,19.2781,96220.0
2021-09-27 15:00:00,19.39,19.45,19.33,19.37,113194.0,19.2781,19.3378,19.2185,19.2583,113194.0
2021-09-27 15:30:00,19.36,19.39,19.21,19.22,374442.0,19.2483,19.2781,19.0992,19.1091,374442.0
2021-09-28 09:30:00,19.25,19.51,19.12,19.25,198059.0,19.1389,19.3974,19.0097,19.1389,198059.0
2021-09-28 10:00:00,19.23,19.28,19.05,19.11,155869.0,19.1191,19.1688,18.9401,18.9998,155869.0
2021-09-28 10:30:00,19.09,19.17,18.96,19.15,146003.0,18.9799,19.0594,18.8506,19.0395,146003.0
2021-09-28 11:00:00,19.16,19.17,18.97,19.04,104396.0,19.0495,19.0594,18.8606,18.9302,104396.0
2021-09-28 11:30:00,19.03,19.13,19.01,19.05,78556.0,18.9202,19.0196,18.9003,18.9401,78556.0
2021-09-28 12:00:00,19.07,19.17,19.02,19.13,86927.0,18.96,19.0594,18.9103,19.0196,86927.0
2021-09-28 12:30:00,19.14,19.16,19.03,19.04,59106.0,19.0296,19.0495,18.9202,18.9302,59106.0
2021-09-28 13:00:00,19.04,19.17,19.04,19.11,669721.0,18.9302,19.0594,18.9302,18.9998,669721.0
2021-09-28 13:30:00,19.1,19.1,18.97,19.08,388644.0,18.9898,18.9898,18.8606,18.9699,388644.0
2021-09-28 14:00:00,19.08,19.13,18.93,19.13,495560.0,18.9699,19.0196,18.8208,19.0196,495560.0
2021-09-28 14:30:00,19.13,19.17,19.1,19.15,126406.0,19.0196,19.0594,18.9898,19.0395,126406.0
2021-09-28 15:00:00,19.14,19.18,18.94,18.95,101591.0,19.0296,19.0694,18.8307,18.8407,101591.0
2021-09-28 15:30:00,18.95,19.02,18.87,18.9,320224.0,18.8407,18.9103,18.7611,18.791,320224.0
2021-09-29 09:30:00,19.01,19.32,18.71,19.26,235080.0,18.9003,19.2085,18.6021,19.1489,235080.0
2021-09-29 10:00:00,19.27,19.38,19.01,19.01,392407.0,19.1588,19.2682,18.9003,18.9003,392407.0
2021-09-29 10:30:00,19.0,19.2,18.99,19.16,146906.0,18.8904,19.0892,18.8804,19.0495,146906.0
2021-09-29 11:00:00,19.16,19.17,18.99,19.01,123635.0,19.0495,19.0594,18.8804,18.9003,123635.0
2021-09-29 11:30:00,19.01,19.03,18.76,18.8,160516.0,18.9003,18.9202,18.6518,18.6915,160516.0
2021-09-29 12:00:00,18.81,18.96,18.81,18.87,104643.0,18.7015,18.8506,18.7015,18.7611,104643.0
2021-09-29 12:30:00,18.87,18.92,18.77,18.88,161681.0,18.7611,18.8109,18.6617,18.7711,161681.0
2021-09-29 13:00:00,18.88,19.01,18.83,18.96,120745.0,18.7711,18.9003,18.7214,18.8506,120745.0
2021-09-29 13:30:00,18.97,18.98,18.84,18.95,141104.0,18.8606,18.8705,18.7313,18.8407,141104.0
2021-09-29 14:00:00,18.95,19.0,18.92,18.96,80465.0,18.8407,18.8904,18.8109,18.8506,80465.0
2021-09-29 14:30:00,18.95,19.0,18.94,18.95,86472.0,18.8407,18.8904,18.8307,18.8407,86472.0
2021-09-29 15:00:00,18.95,19.01,18.91,18.98,163871.0,18.8407,18.9003,18.8009,18.8705,163871.0
2021-09-29 15:30:00,18.98,19.13,18.96,19.13,612470.0,18.8705,19.0196,18.8506,19.0196,612470.0
2021-09-30 09:30:00,19.13,19.15,18.66,18.87,231403.0,19.0196,19.0395,18.5524,18.7611,231403.0
2021-09-30 10:00:00,18.87,18.87,18.65,18.68,245786.0,18.7611,18.7611,18.5424,18.5722,245786.0
2021-09-30 10:30:00,18.69,18.85,18.69,18.72,85516.0,18.5822,18.7413,18.5822,18.612,85516.0
2021-09-30 11:00:00,18.73,19.11,18.7,18.96,461339.0,18.6219,18.9998,18.5921,18.8506,461339.0
2021-09-30 11:30:00,18.96,18.99,18.83,18.93,236623.0,18.8506,18.8804,18.7214,18.8208,236623.0
2021-09-30 12:00:00,18.93,18.97,18.75,18.76,56439.0,18.8208,18.8606,18.6418,18.6518,56439.0
2021-09-30 12:30:00,18.76,18.92,18.72,18.89,69472.0,18.6518,18.8109,18.612,18.781,69472.0
2021-09-30 13:00:00,18.9,19.04,18.9,18.92,62422.0,18.791,18.9302,18.791,18.8109,62422.0
2021-09-30 13:30:00,18.92,19.15,18.89,19.14,64876.0,18.8109,19.0395,18.781,19.0296,64876.0
2021-09-30 14:00:00,19.15,19.26,19.12,19.22,101644.0,19.0395,19.1489,19.0097,19.1091,101644.0
2021-09-30 14:30:00,19.22,19.45,19.21,19.34,122418.0,19.1091,19.3378,19.0992,19.2284,122418.0
2021-09-30 15:00:00,19.34,19.38,19.27,19.33,82839.0,19.2284,19.2682,19.1588,19.2185,82839.0
2021-09-30 15:30:00,19.32,19.43,19.18,19.22,375968.0,19.2085,19.3179,19.0694,19.1091,375968.0
2021-10-01 09:30:00,19.63,20.31,19.59,19.84,734564.0,19.5168,20.1928,19.477,19.7255,734564.0
2021-10-01 10:00:00,19.82,20.07,19.6,19.61,201472.0,19.7057,19.9542,19.4869,19.4969,201472.0
2021-10-01 10:30:00,19.61,19.82,19.56,19.71,112949.0,19.4969,19.7057,19.4472,19.5963,112949.0
2021-10-01 11:00:00,19.73,19.82,19.58,19.82,93403.0,19.6162,19.7057,19.467,19.7057,93403.0
2021-10-01 11:30:00,19.84,20.01,19.8,19.88,205088.0,19.7255,19.8946,19.6858,19.7653,205088.0
2021-10-01 12:00:00,19.88,19.95,19.82,19.9,169912.0,19.7653,19.8349,19.7057,19.7852,169912.0
2021-10-01 12:30:00,19.91,19.93,19.63,19.64,352214.0,19.7951,19.815,19.5168,19.5267,352214.0
2021-10-01 13:00:00,19.65,19.76,19.53,19.7,337328.0,19.5366,19.646,19.4173,19.5864,337328.0
2021-10-01 13:30:00,19.7,19.89,19.65,19.87,135249.0,19.5864,19.7753,19.5366,19.7554,135249.0
2021-10-01 14:00:00,19.87,19.94,19.81,19.94,104068.0,19.7554,19.825,19.6957,19.825,104068.0
2021-10-01 14:30:00,19.94,19.95,19.88,19.92,196456.0,19.825,19.8349,19.7653,19.8051,196456.0
2021-10-01 15:00:00,19.92,20.0,19.88,19.89,198730.0,19.8051,19.8846,19.7653,19.7753,198730.0
2021-10-01 15:30:00,19.89,19.97,19.86,19.93,463356.0,19.7753,19.8548,19.7454,19.815,463356.0
2021-10-04 09:30:00,20.44,21.0,20.27,20.98,955396.0,20.3221,20.8789,20.1531,20.859,955396.0
2021-10-04 10:00:00,20.97,21.07,20.83,20.98,612183.0,20.849,20.9484,20.7098,20.859,612183.0
2021-10-04 10:30:00,20.98,21.16,20.78,20.89,555903.0,20.859,21.0379,20.6601,20.7695,555903.0
2021-10-04 11:00:00,20.88,21.12,20.85,21.02,315081.0,20.7595,20.9982,20.7297,20.8987,315081.0
2021-10-04 11:30:00,21.03,21.39,21.01,21.38,359642.0,20.9087,21.2666,20.8888,21.2567,359642.0
2021-10-04 12:00:00,21.38,21.41,21.15,21.16,181753.0,21.2567,21.2865,21.028,21.0379,181753.0
2021-10-04 12:30:00,21.16,21.22,21.09,21.09,165345.0,21.0379,21.0976,20.9683,20.9683,165345.0
2021-10-04 13:00:00,21.09,21.25,20.99,21.01,401978.0,20.9683,21.1274,20.8689,20.8888,401978.0
2021-10-04 13:30:00,21.01,21.16,21.0,21.12,141116.0,20.8888,21.0379,20.8789,20.9982,141116.0
2021-10-04 14:00:00,21.12,21.25,21.01,21.22,269780.0,20.9982,21.1274,20.8888,21.0976,269780.0
2021-10-04 14:30:00,21.23,21.33,21.16,21.23,289675.0,21.1075,21.2069,21.0379,21.1075,289675.0
2021-10-04 15:00:00,21.22,21.26,20.92,21.03,253741.0,21.0976,21.1374,20.7993,20.9087,253741.0
2021-10-04 15:30:00,21.03,21.14,20.98,21.09,669520.0,20.9087,21.018,20.859,20.9683,669520.0
2021-10-05 09:30:00,20.88,21.62,20.61,21.55,501461.0,20.7595,21.4953,20.4911,21.4257,501461.0
2021-10-05 10:00:00,21.55,21.83,21.51,21.77,351995.0,21.4257,21.7041,21.3859,21.6444,351995.0
2021-10-05 10:30:00,21.75,21.85,21.61,21.61,174794.0,21.6245,21.7239,21.4853,21.4853,174794.0
2021-10-05 11:00:00,21.62,21.69,21.46,21.49,183934.0,21.4953,21.5649,21.3362,21.366,183934.0
2021-10-05 11:30:00,21.48,21.5,21.32,21.41,247770.0,21.3561,21.376,21.197,21.2865,247770.0
2021-10-05 12:00:00,21.41,21.48,21.18,21.18,141020.0,21.2865,21.3561,21.0578,21.0578,141020.0
2021-10-05 12:30:00,21.19,21.47,21.18,21.46,129516.0,21.0678,21.3461,21.0578,21.3362,129516.0
2021-10-05 13:00:00,21.46,21.49,21.38,21.47,93651.0,21.3362,21.366,21.2567,21.3461,93651.0
2021-10-05 13:30:00,21.46,21.56,21.45,21.55,64403.0,21.3362,21.4356,21.3263,21.4257,64403.0
2021-10-05 14:00:00,21.56,21.66,21.56,21.64,115206.0,21.4356,21.535,21.4356,21.5152,115206.0
2021-10-05 14:30:00,21.64,21.68,21.59,21.64,94755.0,21.5152,21.5549,21.4654,21.5152,94755.0
2021-10-05 15:00:00,21.62,21.68,21.58,21.61,129477.0,21.4953,21.5549,21.4555,21.4853,129477.0
2021-10-05 15:30:00,21.61,21.82,21.61,21.82,469841.0,21.4853,21.6941,21.4853,21.6941,469841.0
2021-10-06 09:30:00,21.48,21.8,21.28,21.28,317242.0,21.3561,21.6742,21.1572,21.1572,317242.0
2021-10-06 10:00:00,21.27,21.38,21.12,21.22,215315.0,21.1473,21.2567,20.9982,21.0976,215315.0
2021-10-06 10:30:00,21.22,21.27,21.04,21.22,125919.0,21.0976,21.1473,20.9186,21.0976,125919.0
2021-10-06 11:00:00,21.22,21.45,21.22,21.34,126330.0,21.0976,21.3263,21.0976,21.2169,126330.0
2021-10-06 11:30:00,21.32,21.66,21.29,21.63,112569.0,21.197,21.535,21.1672,21.5052,112569.0
2021-10-06 12:00:00,21.62,21.66,21.38,21.41,116408.0,21.4953,21.535,21.2567,21.2865,116408.0
2021-10-06 12:30:00,21.4,21.52,21.33,21.5,64154.0,21.2765,21.3959,21.2069,21.376,64154.0
2021-10-06 13:00:00,21.49,21.52,21.4,21.52,140781.0,21.366,21.3959,21.2765,21.3959,140781.0
2021-10-06 13:30:00,21.52,21.64,21.51,21.59,59127.0,21.3959,21.5152,21.3859,21.4654,59127.0
2021-10-06 14:00:00,21.6,21.72,21.55,21.69,68002.0,21.4754,21.5947,21.4257,21.5649,68002.0
2021-10-06 14:30:00,21.69,21.75,21.64,21.66,79482.0,21.5649,21.6245,21.5152,21.535,79482.0
2021-10-06 15:00:00,21.66,21.72,21.61,21.7,79785.0,21.535,21.5947,21.4853,21.5748,79785.0
2021-10-06 15:30:00,21.7,21.85,21.67,21.84,347277.0,21.5748,21.7239,21.545,21.714,347277.0
2021-10-07 09:30:00,21.84,21.9,21.45,21.82,373469.0,21.714,21.7737,21.3263,21.6941,373469.0
2021-10-07 10:00:00,21.83,21.84,21.49,21.8,158592.0,21.7041,21.714,21.366,21.6742,158592.0
2021-10-07 10:30:00,21.8,21.81,21.51,21.67,868561.0,21.6742,21.6842,21.3859,21.545,868561.0
2021-10-07 11:00:00,21.67,21.71,21.59,21.64,374896.0,21.545,21.5848,21.4654,21.5152,374896.0
2021-10-07 11:30:00,21.64,21.8,21.63,21.65,273904.0,21.5152,21.6742,21.5052,21.5251,273904.0
2021-10-07 12:00:00,21.64,21.69,21.58,21.59,58294.0,21.5152,21.5649,21.4555,21.4654,58294.0
2021-10-07 12:30:00,21.59,21.65,21.42,21.47,468117.0,21.4654,21.5251,21.2964,21.3461,468117.0
2021-10-07 13:00:00,21.47,21.61,21.45,21.6,70992.0,21.3461,21.4853,21.3263,21.4754,70992.0
2021-10-07 13:30:00,21.61,21.67,21.49,21.49,58535.0,21.4853,21.545,21.366,21.366,58535.0
2021-10-07 14:00:00,21.49,21.52,21.21,21.23,215115.0,21.366,21.3959,21.0876,21.1075,215115.0
2021-10-07 14:30:00,21.24,21.35,21.2,21.3,109393.0,21.1175,21.2268,21.0777,21.1771,109393.0
2021-10-07 15:00:00,21.3,21.33,21.0,21.2,406413.0,21.1771,21.2069,20.8789,21.0777,406413.0
2021-10-07 15:30:00,21.21,21.37,21.15,21.36,393814.0,21.0876,21.2467,21.028,21.2368,393814.0
2021-10-08 09:30:00,21.5,21.5,20.75,21.33,259967.0,21.376,21.376,20.6303,21.2069,259967.0
2021-10-08 10:00:00,21.31,21.51,21.24,21.38,378243.0,21.1871,21.3859,21.1175,21.2567,378243.0
2021-10-08 10:30:00,21.4,21.52,21.34,21.5,101509.0,21.2765,21.3959,21.2169,21.376,101509.0
2021-10-08 11:00:00,21.5,21.67,21.48,21.64,582043.0,21.376,21.545,21.3561,21.5152,582043.0
2021-10-08 11:30:00,21.64,21.67,21.55,21.55,133239.0,21.5152,21.545,21.4257,21.4257,133239.0
2021-10-08 12:00:00,21.55,21.55,21.39,21.52,113835.0,21.4257,21.4257,21.2666,21.3959,113835.0
2021-10-08 12:30:00,21.53,21.54,21.43,21.43,59933.0,21.4058,21.4157,21.3064,21.3064,59933.0
2021-10-08 13:00:00,21.43,21.47,21.28,21.37,84162.0,21.3064,21.3461,21.1572,21.2467,84162.0
2021-10-08 13:30:00,21.36,21.4,21.28,21.33,59918.0,21.2368,21.2765,21.1572,21.2069,59918.0
2021-10-08 14:00:00,21.33,21.43,21.33,21.42,55750.0,21.2069,21.3064,21.2069,21.2964,55750.0
2021-10-08 14:30:00,21.42,21.42,21.3,21.38,73726.0,21.2964,21.2964,21.1771,21.2567,73726.0
2021-10-08 15:00:00,21.38,21.4,21.25,21.27,136257.0,21.2567,21.2765,21.1274,21.1473,136257.0
2021-10-08 15:30:00,21.27,21.28,21.1,21.15,577721.0,21.1473,21.1572,20.9783,21.028,577721.0
2021-10-11 09:30:00,21.29,21.45,20.54,20.69,450968.0,21.1672,21.3263,20.4215,20.5706,450968.0
2021-10-11 10:00:00,20.69,20.77,20.31,20.7,479666.0,20.5706,20.6502,20.1928,20.5806,479666.0
2021-10-11 10:30:00,20.7,20.75,20.62,20.72,340689.0,20.5806,20.6303,20.501,20.6005,340689.0
2021-10-11 11:00:00,20.73,20.75,20.64,20.72,187751.0,20.6104,20.6303,20.5209,20.6005,187751.0
2021-10-11 11:30:00,20.71,20.8,20.7,20.78,193608.0,20.5905,20.68,20.5806,20.6601,193608.0
2021-10-11 12:00:00,20.79,20.8,20.63,20.68,244377.0,20.6701,20.68,20.511,20.5607,244377.0
2021-10-11 12:30:00,20.69,20.72,20.33,20.38,249046.0,20.5706,20.6005,20.2127,20.2624,249046.0
2021-10-11 13:00:00,20.39,20.4,20.12,20.14,216189.0,20.2724,20.2823,20.0039,20.0238,216189.0
2021-10-11 13:30:00,20.14,20.27,20.14,20.27,129775.0,20.0238,20.1531,20.0238,20.1531,129775.0
2021-10-11 14:00:00,20.27,20.28,20.05,20.06,151611.0,20.1531,20.163,19.9343,19.9443,151611.0
2021-10-11 14:30:00,20.07,20.08,19.76,19.86,417983.0,19.9542,19.9642,19.646,19.7454,417983.0
2021-10-11 15:00:00,19.86,19.91,19.66,19.67,393136.0,19.7454,19.7951,19.5466,19.5565,393136.0
2021-10-11 15:30:00,19.67,19.71,19.32,19.4,1256710.0,19.5565,19.5963,19.2085,19.2881,1256710.0
2021-10-12 09:30:00,19.35,19.36,18.98,19.18,374460.0,19.2384,19.2483,18.8705,19.0694,374460.0
2021-10-12 10:00:00,19.18,19.3,18.97,19.3,642728.0,19.0694,19.1887,18.8606,19.1887,642728.0
2021-10-12 10:30:00,19.3,19.59,19.3,19.43,226495.0,19.1887,19.477,19.1887,19.3179,226495.0
2021-10-12 11:00:00,19.43,19.49,19.31,19.44,122952.0,19.3179,19.3776,19.1986,19.3279,122952.0
2021-10-12 11:30:00,19.44,19.55,19.37,19.55,95148.0,19.3279,19.4372,19.2583,19.4372,95148.0
2021-10-12 12:00:00,19.55,19.65,19.51,19.52,106187.0,19.4372,19.5366,19.3974,19.4074,106187.0
2021-10-12 12:30:00,19.52,19.56,19.35,19.44,89205.0,19.4074,19.4472,19.2384,19.3279,89205.0
2021-10-12 13:00:00,19.44,19.58,19.42,19.57,83399.0,19.3279,19.467,19.308,19.4571,83399.0
2021-10-12 13:30:00,19.57,19.66,19.49,19.54,114282.0,19.4571,19.5466,19.3776,19.4273,114282.0
2021-10-12 14:00:00,19.53,19.69,19.52,19.69,83698.0,19.4173,19.5764,19.4074,19.5764,83698.0
2021-10-12 14:30:00,19.69,19.82,19.68,19.79,106527.0,19.5764,19.7057,19.5665,19.6758,106527.0
2021-10-12 15:00:00,19.79,19.8,19.57,19.73,213878.0,19.6758,19.6858,19.4571,19.6162,213878.0
2021-10-12 15:30:00,19.73,19.86,19.71,19.79,551208.0,19.6162,19.7454,19.5963,19.6758,551208.0
2021-10-13 09:30:00,19.91,19.97,19.51,19.54,171828.0,19.7951,19.8548,19.3974,19.4273,171828.0
2021-10-13 10:00:00,19.51,19.53,19.25,19.38,179202.0,19.3974,19.4173,19.1389,19.2682,179202.0
2021-10-13 10:30:00,19.37,19.57,19.33,19.53,655599.0,19.2583,19.4571,19.2185,19.4173,655599.0
2021-10-13 11:00:00,19.54,19.62,19.48,19.52,139122.0,19.4273,19.5068,19.3676,19.4074,139122.0
2021-10-13 11:30:00,19.52,19.61,19.43,19.54,100798.0,19.4074,19.4969,19.3179,19.4273,100798.0
2021-10-13 12:00:00,19.55,19.56,19.5,19.51,47727.0,19.4372,19.4472,19.3875,19.3974,47727.0
2021-10-13 12:30:00,19.51,19.59,19.44,19.57,75845.0,19.3974,19.477,19.3279,19.4571,75845.0
2021-10-13 13:00:00,19.58,19.68,19.51,19.55,137886.0,19.467,19.5665,19.3974,19.4372,137886.0
2021-10-13 13:30:00,19.54,19.65,19.53,19.64,126230.0,19.4273,19.5366,19.4173,19.5267,126230.0
2021-10-13 14:00:00,19.64,19.68,19.55,19.58,95562.0,19.5267,19.5665,19.4372,19.467,95562.0
2021-10-13 14:30:00,19.57,19.58,19.46,19.47,84028.0,19.4571,19.467,19.3477,19.3577,84028.0
2021-10-13 15:00:00,19.47,19.65,19.46,19.57,446392.0,19.3577,19.5366,19.3477,19.4571,446392.0
2021-10-13 15:30:00,19.57,19.63,19.5,19.53,435557.0,19.4571,19.5168,19.3875,19.4173,435557.0
2021-10-14 09:30:00,19.73,19.99,19.51,19.99,186926.0,19.6162,19.8747,19.3974,19.8747,186926.0
2021-10-14 10:00:00,19.98,20.01,19.91,19.98,177764.0,19.8647,19.8946,19.7951,19.8647,177764.0
2021-10-14 10:30:00,19.99,20.07,19.87,20.01,183233.0,19.8747,19.9542,19.7554,19.8946,183233.0
2021-10-14 11:00:00,20.0,20.21,19.95,20.16,156495.0,19.8846,20.0934,19.8349,20.0437,156495.0
2021-10-14 11:30:00,20.17,20.26,20.13,20.16,116743.0,20.0536,20.1431,20.0139,20.0437,116743.0
2021-10-14 12:00:00,20.17,20.17,20.04,20.14,66526.0,20.0536,20.0536,19.9244,20.0238,66526.0
2021-10-14 12:30:00,20.14,20.15,20.08,20.11,59241.0,20.0238,20.0338,19.9642,19.994,59241.0
2021-10-14 13:00:00,20.1,20.22,20.07,20.22,88356.0,19.984,20.1034,19.9542,20.1034,88356.0
2021-10-14 13:30:00,20.22,20.32,20.22,20.28,79888.0,20.1034,20.2028,20.1034,20.163,79888.0
2021-10-14 14:00:00,20.28,20.29,20.23,20.25,53601.0,20.163,20.1729,20.1133,20.1332,53601.0
2021-10-14 14:30:00,20.24,20.25,20.15,20.23,74791.0,20.1232,20.1332,20.0338,20.1133,74791.0
2021-10-14 15:00:00,20.22,20.28,20.17,20.19,99747.0,20.1034,20.163,20.0536,20.0735,99747.0
2021-10-14 15:30:00,20.19,20.25,20.13,20.25,589874.0,20.0735,20.1332,20.0139,20.1332,589874.0
2021-10-15 09:30:00,20.42,21.34,20.4,20.77,577966.0,20.3022,21.2169,20.2823,20.6502,577966.0
2021-10-15 10:00:00,20.76,20.76,20.35,20.44,471496.0,20.6402,20.6402,20.2326,20.3221,471496.0
2021-10-15 10:30:00,20.41,21.01,20.41,20.94,402258.0,20.2923,20.8888,20.2923,20.8192,402258.0
2021-10-15 11:00:00,20.94,21.01,20.82,20.97,357860.0,20.8192,20.8888,20.6999,20.849,357860.0
2021-10-15 11:30:00,20.98,21.06,20.9,20.97,230727.0,20.859,20.9385,20.7794,20.849,230727.0
2021-10-15 12:00:00,20.97,20.98,20.73,20.77,502140.0,20.849,20.859,20.6104,20.6502,502140.0
2021-10-15 12:30:00,20.76,20.76,20.53,20.6,170440.0,20.6402,20.6402,20.4116,20.4812,170440.0
2021-10-15 13:00:00,20.61,20.65,20.47,20.55,108423.0,20.4911,20.5309,20.3519,20.4314,108423.0
2021-10-15 13:30:00,20.54,20.55,20.37,20.46,172101.0,20.4215,20.4314,20.2525,20.342,172101.0
2021-10-15 14:00:00,20.47,20.55,20.38,20.54,96092.0,20.3519,20.4314,20.2624,20.4215,96092.0
2021-10-15 14:30:00,20.55,20.58,20.41,20.42,98511.0,20.4314,20.4613,20.2923,20.3022,98511.0
2021-10-15 15:00:00,20.42,20.45,20.32,20.34,103159.0,20.3022,20.332,20.2028,20.2227,103159.0
2021-10-15 15:30:00,20.33,20.34,20.16,20.17,405536.0,20.2127,20.2227,20.0437,20.0536,405536.0
2021-10-18 09:30:00,20.1,20.58,20.02,20.4,225171.0,19.984,20.4613,19.9045,20.2823,225171.0
2021-10-18 10:00:00,20.41,20.68,20.37,20.63,128167.0,20.2923,20.5607,20.2525,20.511,128167.0
2021-10-18 10:30:00,20.62,20.87,20.54,20.71,243083.0,20.501,20.7496,20.4215,20.5905,243083.0
2021-10-18 11:00:00,20.71,20.8,20.6,20.62,168886.0,20.5905,20.68,20.4812,20.501,168886.0
2021-10-18 11:30:00,20.61,21.02,20.61,21.01,362671.0,20.4911,20.8987,20.4911,20.8888,362671.0
2021-10-18 12:00:00,21.01,21.06,20.81,20.87,536366.0,20.8888,20.9385,20.6899,20.7496,536366.0
2021-10-18 12:30:00,20.87,20.88,20.48,20.48,187767.0,20.7496,20.7595,20.3619,20.3619,187767.0
2021-10-18 13:00:00,20.49,20.72,20.46,20.63,283717.0,20.3718,20.6005,20.342,20.511,283717.0
2021-10-18 13:30:00,20.62,20.63,20.51,20.59,134489.0,20.501,20.511,20.3917,20.4712,134489.0
2021-10-18 14:00:00,20.59,20.6,20.49,20.58,75410.0,20.4712,20.4812,20.3718,20.4613,75410.0
2021-10-18 14:30:00,20.57,20.58,20.44,20.46,70206.0,20.4513,20.4613,20.3221,20.342,70206.0
2021-10-18 15:00:00,20.46,20.57,20.46,20.52,70826.0,20.342,20.4513,20.342,20.4016,70826.0
2021-10-18 15:30:00,20.52,20.7,20.5,20.69,306491.0,20.4016,20.5806,20.3817,20.5706,306491.0
2021-10-19 09:30:00,20.66,20.74,20.45,20.53,134750.0,20.5408,20.6204,20.332,20.4116,134750.0
2021-10-19 10:00:00,20.54,20.66,20.32,20.36,114347.0,20.4215,20.5408,20.2028,20.2425,114347.0
2021-10-19 10:30:00,20.37,20.39,20.14,20.16,236473.0,20.2525,20.2724,20.0238,20.0437,236473.0
2021-10-19 11:00:00,20.17,20.23,20.06,20.12,307255.0,20.0536,20.1133,19.9443,20.0039,307255.0
2021-10-19 11:30:00,20.12,20.19,20.09,20.14,199559.0,20.0039,20.0735,19.9741,20.0238,199559.0
2021-10-19 12:00:00,20.14,20.27,20.1,20.12,191142.0,20.0238,20.1531,19.984,20.0039,191142.0
2021-10-19 12:30:00,20.12,20.22,20.09,20.2,184377.0,20.0039,20.1034,19.9741,20.0835,184377.0
2021-10-19 13:00:00,20.2,20.25,20.1,20.23,110568.0,20.0835,20.1332,19.984,20.1133,110568.0
2021-10-19 13:30:00,20.22,20.34,20.2,20.29,55366.0,20.1034,20.2227,20.0835,20.1729,55366.0
2021-10-19 14:00:00,20.29,20.37,20.2,20.36,54382.0,20.1729,20.2525,20.0835,20.2425,54382.0
2021-10-19 14:30:00,20.35,20.36,20.26,20.35,44466.0,20.2326,20.2425,20.1431,20.2326,44466.0
2021-10-19 15:00:00,20.35,20.41,20.28,20.28,132368.0,20.2326,20.2923,20.163,20.163,132368.0
2021-10-19 15:30:00,20.29,20.33,20.19,20.22,367182.0,20.1729,20.2127,20.0735,20.1034,367182.0
2021-10-20 09:30:00,20.23,20.23,19.87,20.11,181802.0,20.1133,20.1133,19.7554,19.994,181802.0
2021-10-20 10:00:00,20.11,20.29,20.07,20.23,124465.0,19.994,20.1729,19.9542,20.1133,124465.0
2021-10-20 10:30:00,20.22,20.36,20.18,20.28,231400.0,20.1034,20.2425,20.0636,20.163,231400.0
2021-10-20 11:00:00,20.31,20.36,20.24,20.28,118003.0,20.1928,20.2425,20.1232,20.163,118003.0
2021-10-20 11:30:00,20.28,20.31,20.13,20.19,119991.0,20.163,20.1928,20.0139,20.0735,119991.0
2021-10-20 12:00:00,20.2,20.27,20.18,20.25,76356.0,20.0835,20.1531,20.0636,20.1332,76356.0
2021-10-20 12:30:00,20.25,20.28,20.09,20.09,54727.0,20.1332,20.163,19.9741,19.9741,54727.0
2021-10-20 13:00:00,20.09,20.1,19.95,20.07,205570.0,19.9741,19.984,19.8349,19.9542,205570.0
2021-10-20 13:30:00,20.06,20.12,19.92,19.92,68726.0,19.9443,20.0039,19.8051,19.8051,68726.0
2021-10-20 14:00:00,19.93,20.17,19.91,20.16,302043.0,19.815,20.0536,19.7951,20.0437,302043.0
2021-10-20 14:30:00,20.15,20.17,20.06,20.16,118819.0,20.0338,20.0536,19.9443,20.0437,118819.0
2021-10-20 15:00:00,20.16,20.25,20.14,20.21,76590.0,20.0437,20.1332,20.0238,20.0934,76590.0
2021-10-20 15:30:00,20.21,20.27,20.14,20.16,253322.0,20.0934,20.1531,20.0238,20.0437,253322.0
2021-10-21 09:30:00,20.16,20.5,20.14,20.28,131283.0,20.0437,20.3817,20.0238,20.163,131283.0
2021-10-21 10:00:00,20.29,20.35,20.16,20.35,190096.0,20.1729,20.2326,20.0437,20.2326,190096.0
2021-10-21 10:30:00,20.34,20.43,20.13,20.14,290384.0,20.2227,20.3121,20.0139,20.0238,290384.0
2021-10-21 11:00:00,20.13,20.14,19.83,19.85,283653.0,20.0139,20.0238,19.7156,19.7355,283653.0
2021-10-21 11:30:00,19.85,19.97,19.74,19.79,558440.0,19.7355,19.8548,19.6261,19.6758,558440.0
2021-10-21 12:00:00,19.8,19.86,19.76,19.83,68938.0,19.6858,19.7454,19.646,19.7156,68938.0
2021-10-21 12:30:00,19.83,19.93,19.83,19.93,86739.0,19.7156,19.815,19.7156,19.815,86739.0
2021-10-21 13:00:00,19.93,19.98,19.87,19.87,61169.0,19.815,19.8647,19.7554,19.7554,61169.0
2021-10-21 13:30:00,19.87,19.9,19.75,19.8,71693.0,19.7554,19.7852,19.6361,19.6858,71693.0
2021-10-21 14:00:00,19.8,19.84,19.78,19.8,86829.0,19.6858,19.7255,19.6659,19.6858,86829.0
2021-10-21 14:30:00,19.81,19.89,19.79,19.82,72885.0,19.6957,19.7753,19.6758,19.7057,72885.0
2021-10-21 15:00:00,19.82,19.91,19.79,19.81,148549.0,19.7057,19.7951,19.6758,19.6957,148549.0
2021-10-21 15:30:00,19.8,19.85,19.79,19.8,324695.0,19.6858,19.7355,19.6758,19.6858,324695.0
2021-10-22 09:30:00,19.59,19.7,19.37,19.7,177965.0,19.477,19.5864,19.2583,19.5864,177965.0
2021-10-22 10:00:00,19.71,19.95,19.64,19.93,88770.0,19.5963,19.8349,19.5267,19.815,88770.0
2021-10-22 10:30:00,19.94,19.99,18.8,19.72,312759.0,19.825,19.8747,18.6915,19.6062,312759.0
2021-10-22 11:00:00,19.71,19.87,19.7,19.8,89394.0,19.5963,19.7554,19.5864,19.6858,89394.0
2021-10-22 11:30:00,19.78,19.78,19.63,19.74,135677.0,19.6659,19.6659,19.5168,19.6261,135677.0
2021-10-22 12:00:00,19.74,19.95,19.73,19.95,63512.0,19.6261,19.8349,19.6162,19.8349,63512.0
2021-10-22 12:30:00,19.94,20.08,19.94,20.05,143101.0,19.825,19.9642,19.825,19.9343,143101.0
2021-10-22 13:00:00,20.05,20.19,20.02,20.16,81730.0,19.9343,20.0735,19.9045,20.0437,81730.0
2021-10-22 13:30:00,20.16,20.28,20.15,20.21,98621.0,20.0437,20.163,20.0338,20.0934,98621.0
2021-10-22 14:00:00,20.21,20.35,20.13,20.19,316081.0,20.0934,20.2326,20.0139,20.0735,316081.0
2021-10-22 14:30:00,20.18,20.27,20.17,20.23,100748.0,20.0636,20.1531,20.0536,20.1133,100748.0
2021-10-22 15:00:00,20.23,20.33,20.19,20.31,122182.0,20.1133,20.2127,20.0735,20.1928,122182.0
2021-10-22 15:30:00,20.32,20.46,20.27,20.42,534016.0,20.2028,20.342,20.1531,20.3022,534016.0
2021-10-25 09:30:00,20.24,20.34,19.82,20.16,300762.0,20.1232,20.2227,19.7057,20.0437,300762.0
2021-10-25 10:00:00,20.18,20.37,20.13,20.16,211117.0,20.0636,20.2525,20.0139,20.0437,211117.0
2021-10-25 10:30:00,20.16,20.25,20.06,20.15,523428.0,20.0437,20.1332,19.9443,20.0338,523428.0
2021-10-25 11:00:00,20.15,20.26,20.08,20.25,83962.0,20.0338,20.1431,19.9642,20.1332,83962.0
2021-10-25 11:30:00,20.25,20.34,20.18,20.29,99280.0,20.1332,20.2227,20.0636,20.1729,99280.0
2021-10-25 12:00:00,20.28,20.3,20.12,20.21,71141.0,20.163,20.1829,20.0039,20.0934,71141.0
2021-10-25 12:30:00,20.22,20.24,20.13,20.2,74108.0,20.1034,20.1232,20.0139,20.0835,74108.0
2021-10-25 13:00:00,20.2,20.25,20.16,20.22,67748.0,20.0835,20.1332,20.0437,20.1034,67748.0
2021-10-25 13:30:00,20.22,20.25,20.16,20.22,55568.0,20.1034,20.1332,20.0437,20.1034,55568.0
2021-10-25 14:00:00,20.22,20.36,20.22,20.35,68295.0,20.1034,20.2425,20.1034,20.2326,68295.0
2021-10-25 14:30:00,20.36,20.36,20.17,20.17,72110.0,20.2425,20.2425,20.0536,20.0536,72110.0
2021-10-25 15:00:00,20.18,20.23,20.18,20.21,70050.0,20.0636,20.1133,20.0636,20.0934,70050.0
2021-10-25 15:30:00,20.21,20.23,20.13,20.19,358446.0,20.0934,20.1133,20.0139,20.0735,358446.0
2021-10-26 09:30:00,20.38,20.74,20.35,20.55,297261.0,20.2624,20.6204,20.2326,20.4314,297261.0
2021-10-26 10:00:00,20.56,20.64,20.48,20.62,132667.0,20.4414,20.5209,20.3619,20.501,132667.0
2021-10-26 10:30:00,20.6,20.6,20.42,20.53,140692.0,20.4812,20.4812,20.3022,20.4116,140692.0
2021-10-26 11:00:00,20.52,20.53,20.39,20.52,102510.0,20.4016,20.4116,20.2724,20.4016,102510.0
2021-10-26 11:30:00,20.51,20.51,20.33,20.36,104258.0,20.3917,20.3917,20.2127,20.2425,104258.0
2021-10-26 12:00:00,20.36,20.37,20.23,20.26,100300.0,20.2425,20.2525,20.1133,20.1431,100300.0
2021-10-26 12:30:00,20.26,20.29,20.19,20.25,96606.0,20.1431,20.1729,20.0735,20.1332,96606.0
2021-10-26 13:00:00,20.24,20.24,20.04,20.05,67539.0,20.1232,20.1232,19.9244,19.9343,67539.0
2021-10-26 13:30:00,20.03,20.25,20.02,20.25,85204.0,19.9144,20.1332,19.9045,20.1332,85204.0
2021-10-26 14:00:00,20.25,20.34,20.25,20.31,45222.0,20.1332,20.2227,20.1332,20.1928,45222.0
2021-10-26 14:30:00,20.31,20.33,20.23,20.28,53728.0,20.1928,20.2127,20.1133,20.163,53728.0
2021-10-26 15:00:00,20.28,20.31,20.04,20.06,114858.0,20.163,20.1928,19.9244,19.9443,114858.0
2021-10-26 15:30:00,20.07,20.14,19.93,19.93,340215.0,19.9542,20.0238,19.815,19.815,340215.0
2021-10-27 09:30:00,19.9,19.96,19.57,19.71,142279.0,19.7852,19.8449,19.4571,19.5963,142279.0
2021-10-27 10:00:00,19.71,19.88,19.63,19.63,82587.0,19.5963,19.7653,19.5168,19.5168,82587.0
2021-10-27 10:30:00,19.63,19.66,19.5,19.61,82535.0,19.5168,19.5466,19.3875,19.4969,82535.0
2021-10-27 11:00:00,19.61,19.73,19.51,19.54,55180.0,19.4969,19.6162,19.3974,19.4273,55180.0
2021-10-27 11:30:00,19.54,19.56,19.44,19.53,93022.0,19.4273,19.4472,19.3279,19.4173,93022.0
2021-10-27 12:00:00,19.52,19.54,19.43,19.53,77372.0,19.4074,19.4273,19.3179,19.4173,77372.0
2021-10-27 12:30:00,19.52,19.61,19.51,19.57,74114.0,19.4074,19.4969,19.3974,19.4571,74114.0
2021-10-27 13:00:00,19.57,19.65,19.52,19.54,42172.0,19.4571,19.5366,19.4074,19.4273,42172.0
2021-10-27 13:30:00,19.54,19.65,19.52,19.65,49874.0,19.4273,19.5366,19.4074,19.5366,49874.0
2021-10-27 14:00:00,19.64,19.69,19.61,19.67,45540.0,19.5267,19.5764,19.4969,19.5565,45540.0
2021-10-27 14:30:00,19.66,19.67,19.58,19.62,55501.0,19.5466,19.5565,19.467,19.5068,55501.0
2021-10-27 15:00:00,19.61,19.61,19.42,19.43,126804.0,19.4969,19.4969,19.308,19.3179,126804.0
2021-10-27 15:30:00,19.43,19.47,19.39,19.46,226009.0,19.3179,19.3577,19.2781,19.3477,226009.0
2021-10-28 09:30:00,19.61,19.61,19.37,19.51,105788.0,19.4969,19.4969,19.2583,19.3974,105788.0
2021-10-28 10:00:00,19.46,19.62,19.38,19.6,112334.0,19.3477,19.5068,19.2682,19.4869,112334.0
2021-10-28 10:30:00,19.59,19.59,19.42,19.48,89315.0,19.477,19.477,19.308,19.3676,89315.0
2021-10-28 11:00:00,19.49,19.58,19.42,19.46,76045.0,19.3776,19.467,19.308,19.3477,76045.0
2021-10-28 11:30:00,19.46,19.53,19.44,19.51,69235.0,19.3477,19.4173,19.3279,19.3974,69235.0
2021-10-28 12:00:00,19.52,19.69,19.5,19.65,91632.0,19.4074,19.5764,19.3875,19.5366,91632.0
2021-10-28 12:30:00,19.65,19.74,19.64,19.74,113432.0,19.5366,19.6261,19.5267,19.6261,113432.0
2021-10-28 13:00:00,19.74,19.82,19.67,19.68,126309.0,19.6261,19.7057,19.5565,19.5665,126309.0
2021-10-28 13:30:00,19.68,19.71,19.6,19.61,88024.0,19.5665,19.5963,19.4869,19.4969,88024.0
2021-10-28 14:00:00,19.62,19.77,19.6,19.73,76467.0,19.5068,19.6559,19.4869,19.6162,76467.0
2021-10-28 14:30:00,19.73,19.76,19.63,19.68,50154.0,19.6162,19.646,19.5168,19.5665,50154.0
2021-10-28 15:00:00,19.68,19.7,19.56,19.57,63007.0,19.5665,19.5864,19.4472,19.4571,63007.0
2021-10-28 15:30:00,19.57,19.59,19.5,19.54,206342.0,19.4571,19.477,19.3875,19.4273,206342.0
2021-10-29 09:30:00,19.5,19.5,19.04,19.1,226063.0,19.3875,19.3875,18.9302,18.9898,226063.0
2021-10-29 10:00:00,19.09,19.11,18.86,18.89,293652.0,18.9799,18.9998,18.7512,18.781,293652.0
2021-10-29 10:30:00,18.89,19.02,18.89,18.91,121709.0,18.781,18.9103,18.781,18.8009,121709.0
2021-10-29 11:00:00,18.91,19.03,18.84,18.99,169475.0,18.8009,18.9202,18.7313,18.8804,169475.0
2021-10-29 11:30:00,18.99,19.09,18.91,18.94,83121.0,18.8804,18.9799,18.8009,18.8307,83121.0
2021-10-29 12:00:00,18.94,18.95,18.87,18.87,88248.0,18.8307,18.8407,18.7611,18.7611,88248.0
2021-10-29 12:30:00,18.87,18.87,18.77,18.8,75773.0,18.7611,18.7611,18.6617,18.6915,75773.0
2021-10-29 13:00:00,18.79,18.91,18.74,18.85,85993.0,18.6816,18.8009,18.6319,18.7413,85993.0
2021-10-29 13:30:00,18.85,18.95,18.84,18.93,77042.0,18.7413,18.8407,18.7313,18.8208,77042.0
2021-10-29 14:00:00,18.93,18.93,18.72,18.73,78058.0,18.8208,18.8208,18.612,18.6219,78058.0
2021-10-29 14:30:00,18.72,18.8,18.7,18.77,150207.0,18.612,18.6915,18.5921,18.6617,150207.0
2021-10-29 15:00:00,18.77,18.77,18.6,18.68,178634.0,18.6617,18.6617,18.4927,18.5722,178634.0
2021-10-29 15:30:00,18.68,18.86,18.67,18.79,581733.0,18.5722,18.7512,18.5623,18.6816,581733.0
2021-11-01 09:30:00,19.02,20.1,19.02,20.03,567671.0,18.9103,19.984,18.9103,19.9144,567671.0
2021-11-01 10:00:00,20.03,20.75,19.93,20.71,608066.0,19.9144,20.6303,19.815,20.5905,608066.0
2021-11-01 10:30:00,20.73,20.77,20.48,20.76,435925.0,20.6104,20.6502,20.3619,20.6402,435925.0
2021-11-01 11:00:00,20.75,20.86,20.66,20.72,346703.0,20.6303,20.7397,20.5408,20.6005,346703.0
2021-11-01 11:30:00,20.73,20.84,20.58,20.8,268230.0,20.6104,20.7198,20.4613,20.68,268230.0
2021-11-01 12:00:00,20.8,20.94,20.77,20.9,279853.0,20.68,20.8192,20.6502,20.7794,279853.0
2021-11-01 12:30:00,20.9,20.93,20.76,20.79,195320.0,20.7794,20.8093,20.6402,20.6701,195320.0
2021-11-01 13:00:00,20.79,20.8,20.55,20.59,170982.0,20.6701,20.68,20.4314,20.4712,170982.0
2021-11-01 13:30:00,20.58,20.63,20.47,20.48,141656.0,20.4613,20.511,20.3519,20.3619,141656.0
2021-11-01 14:00:00,20.49,20.53,20.35,20.45,139501.0,20.3718,20.4116,20.2326,20.332,139501.0
2021-11-01 14:30:00,20.44,20.53,20.4,20.44,135916.0,20.3221,20.4116,20.2823,20.3221,135916.0
2021-11-01 15:00:00,20.44,20.65,20.43,20.64,205066.0,20.3221,20.5309,20.3121,20.5209,205066.0
2021-11-01 15:30:00,20.64,20.9,20.64,20.89,736762.0,20.5209,20.7794,20.5209,20.7695,736762.0
2021-11-02 09:30:00,20.63,20.74,20.39,20.57,317150.0,20.511,20.6204,20.2724,20.4513,317150.0
2021-11-02 10:00:00,20.57,20.84,20.57,20.61,143441.0,20.4513,20.7198,20.4513,20.4911,143441.0
2021-11-02 10:30:00,20.6,20.73,20.54,20.62,126440.0,20.4812,20.6104,20.4215,20.501,126440.0
2021-11-02 11:00:00,20.63,20.88,20.63,20.76,233320.0,20.511,20.7595,20.511,20.6402,233320.0
2021-11-02 11:30:00,20.76,20.81,20.55,20.56,101486.0,20.6402,20.6899,20.4314,20.4414,101486.0
2021-11-02 12:00:00,20.56,20.73,20.56,20.64,128424.0,20.4414,20.6104,20.4414,20.5209,128424.0
2021-11-02 12:30:00,20.65,20.7,20.54,20.54,91053.0,20.5309,20.5806,20.4215,20.4215,91053.0
2021-11-02 13:00:00,20.53,20.58,20.41,20.41,110478.0,20.4116,20.4613,20.2923,20.2923,110478.0
2021-11-02 13:30:00,20.41,20.5,20.34,20.48,210563.0,20.2923,20.3817,20.2227,20.3619,210563.0
2021-11-02 14:00:00,20.48,20.59,20.47,20.59,154970.0,20.3619,20.4712,20.3519,20.4712,154970.0
2021-11-02 14:30:00,20.59,20.76,20.58,20.67,243905.0,20.4712,20.6402,20.4613,20.5508,243905.0
2021-11-02 15:00:00,20.67,20.8,20.64,20.78,109779.0,20.5508,20.68,20.5209,20.6601,109779.0
2021-11-02 15:30:00,20.78,20.79,20.55,20.71,602387.0,20.6601,20.6701,20.4314,20.5905,602387.0
2021-11-03 09:30:00,20.92,22.0,20.88,21.53,674679.0,20.7993,21.8731,20.7595,21.4058,674679.0
2021-11-03 10:00:00,21.54,21.79,21.44,21.53,429975.0,21.4157,21.6643,21.3163,21.4058,429975.0
2021-11-03 10:30:00,21.52,21.6,21.19,21.25,236325.0,21.3959,21.4754,21.0678,21.1274,236325.0
2021-11-03 11:00:00,21.26,21.6,21.25,21.34,819054.0,21.1374,21.4754,21.1274,21.2169,819054.0
2021-11-03 11:30:00,21.35,21.36,21.07,21.09,110463.0,21.2268,21.2368,20.9484,20.9683,110463.0
2021-11-03 12:00:00,21.08,21.19,20.93,20.94,100282.0,20.9584,21.0678,20.8093,20.8192,100282.0
2021-11-03 12:30:00,20.94,21.12,20.93,21.07,103649.0,20.8192,20.9982,20.8093,20.9484,103649.0
2021-11-03 13:00:00,21.07,21.13,20.92,20.97,103229.0,20.9484,21.0081,20.7993,20.849,103229.0
2021-11-03 13:30:00,20.98,21.05,20.82,20.82,146486.0,20.859,20.9286,20.6999,20.6999,146486.0
2021-11-03 14:00:00,20.8,21.0,20.74,20.92,240661.0,20.68,20.8789,20.6204,20.7993,240661.0
2021-11-03 14:30:00,20.92,21.13,20.89,20.99,125897.0,20.7993,21.0081,20.7695,20.8689,125897.0
2021-11-03 15:00:00,20.99,21.04,20.83,20.84,102689.0,20.8689,20.9186,20.7098,20.7198,102689.0
2021-11-03 15:30:00,20.85,21.01,20.73,20.82,662285.0,20.7297,20.8888,20.6104,20.6999,662285.0
2021-11-04 09:30:00,20.91,20.98,20.55,20.57,183231.0,20.7894,20.859,20.4314,20.4513,183231.0
2021-11-04 10:00:00,20.58,20.91,20.58,20.81,158067.0,20.4613,20.7894,20.4613,20.6899,158067.0
2021-11-04 10:30:00,20.82,21.14,20.82,21.0,254095.0,20.6999,21.018,20.6999,20.8789,254095.0
2021-11-04 11:00:00,20.99,20.99,20.56,20.59,141951.0,20.8689,20.8689,20.4414,20.4712,141951.0
2021-11-04 11:30:00,20.58,20.74,20.53,20.68,187826.0,20.4613,20.6204,20.4116,20.5607,187826.0
2021-11-04 12:00:00,20.69,20.82,20.63,20.73,99689.0,20.5706,20.6999,20.511,20.6104,99689.0
2021-11-04 12:30:00,20.73,20.76,20.56,20.59,94453.0,20.6104,20.6402,20.4414,20.4712,94453.0
2021-11-04 13:00:00,20.58,20.67,20.54,20.6,119667.0,20.4613,20.5508,20.4215,20.4812,119667.0
2021-11-04 13:30:00,20.59,20.61,20.43,20.48,151694.0,20.4712,20.4911,20.3121,20.3619,151694.0
2021-11-04 14:00:00,20.47,20.52,20.4,20.42,182978.0,20.3519,20.4016,20.2823,20.3022,182978.0
2021-11-04 14:30:00,20.42,20.5,20.37,20.42,104974.0,20.3022,20.3817,20.2525,20.3022,104974.0
2021-11-04 15:00:00,20.42,20.66,20.35,20.64,260722.0,20.3022,20.5408,20.2326,20.5209,260722.0
2021-11-04 15:30:00,20.64,20.73,20.43,20.43,577611.0,20.5209,20.6104,20.3121,20.3121,577611.0
2021-11-05 09:30:00,21.41,21.6,20.84,21.04,483486.0,21.2865,21.4754,20.7198,20.9186,483486.0
2021-11-05 10:00:00,21.02,21.26,20.95,21.05,202311.0,20.8987,21.1374,20.8291,20.9286,202311.0
2021-11-05 10:30:00,21.05,21.16,20.88,20.94,167443.0,20.9286,21.0379,20.7595,20.8192,167443.0
2021-11-05 11:00:00,20.96,20.97,20.46,20.6,276919.0,20.8391,20.849,20.342,20.4812,276919.0
2021-11-05 11:30:00,20.61,20.71,20.47,20.59,120669.0,20.4911,20.5905,20.3519,20.4712,120669.0
2021-11-05 12:00:00,20.57,20.58,20.2,20.43,255667.0,20.4513,20.4613,20.0835,20.3121,255667.0
2021-11-05 12:30:00,20.44,20.99,20.4,20.96,202504.0,20.3221,20.8689,20.2823,20.8391,202504.0
2021-11-05 13:00:00,20.98,21.65,20.86,21.56,676231.0,20.859,21.5251,20.7397,21.4356,676231.0
2021-11-05 13:30:00,21.56,21.76,21.43,21.48,413968.0,21.4356,21.6345,21.3064,21.3561,413968.0
2021-11-05 14:00:00,21.48,21.98,21.31,21.92,483540.0,21.3561,21.8532,21.1871,21.7935,483540.0
2021-11-05 14:30:00,21.92,21.93,21.79,21.83,362487.0,21.7935,21.8035,21.6643,21.7041,362487.0
2021-11-05 15:00:00,21.83,21.96,21.58,21.95,337898.0,21.7041,21.8333,21.4555,21.8234,337898.0
2021-11-05 15:30:00,21.95,22.28,21.94,22.11,1146147.0,21.8234,22.1515,21.8134,21.9824,1146147.0
2021-11-08 09:30:00,22.1,22.13,21.31,21.45,841824.0,21.9725,22.0023,21.1871,21.3263,841824.0
2021-11-08 10:00:00,21.49,21.95,21.46,21.64,347193.0,21.366,21.8234,21.3362,21.5152,347193.0
2021-11-08 10:30:00,21.62,21.91,21.62,21.88,104401.0,21.4953,21.7836,21.4953,21.7538,104401.0
2021-11-08 11:00:00,21.9,22.12,21.89,22.08,126402.0,21.7737,21.9924,21.7637,21.9526,126402.0
2021-11-08 11:30:00,22.08,22.16,21.92,21.95,103407.0,21.9526,22.0322,21.7935,21.8234,103407.0
2021-11-08 12:00:00,21.95,21.99,21.78,21.96,61841.0,21.8234,21.8631,21.6544,21.8333,61841.0
2021-11-08 12:30:00,21.97,22.03,21.88,22.02,97692.0,21.8433,21.9029,21.7538,21.893,97692.0
2021-11-08 13:00:00,22.01,22.03,21.9,22.01,96102.0,21.883,21.9029,21.7737,21.883,96102.0
2021-11-08 13:30:00,22.01,22.03,21.91,22.0,69528.0,21.883,21.9029,21.7836,21.8731,69528.0
2021-11-08 14:00:00,22.0,22.01,21.72,21.77,102206.0,21.8731,21.883,21.5947,21.6444,102206.0
2021-11-08 14:30:00,21.77,21.8,21.63,21.7,120332.0,21.6444,21.6742,21.5052,21.5748,120332.0
2021-11-08 15:00:00,21.7,21.7,21.63,21.7,156370.0,21.5748,21.5748,21.5052,21.5748,156370.0
2021-11-08 15:30:00,21.69,21.7,21.61,21.66,481283.0,21.5649,21.5748,21.4853,21.535,481283.0
2021-11-09 09:30:00,22.44,23.15,22.0,22.0,954965.0,22.3105,23.0165,21.8731,21.8731,954965.0
2021-11-09 10:00:00,22.02,22.1,21.66,21.7,327764.0,21.893,21.9725,21.535,21.5748,327764.0
2021-11-09 10:30:00,21.7,21.77,21.47,21.53,184278.0,21.5748,21.6444,21.3461,21.4058,184278.0
2021-11-09 11:00:00,21.52,21.7,21.45,21.67,264963.0,21.3959,21.5748,21.3263,21.545,264963.0
2021-11-09 11:30:00,21.68,21.68,21.37,21.39,221964.0,21.5549,21.5549,21.2467,21.2666,221964.0
2021-11-09 12:00:00,21.38,21.64,21.35,21.57,196661.0,21.2567,21.5152,21.2268,21.4456,196661.0
2021-11-09 12:30:00,21.56,21.68,21.49,21.53,105888.0,21.4356,21.5549,21.366,21.4058,105888.0
2021-11-09 13:00:00,21.53,21.68,21.51,21.57,106783.0,21.4058,21.5549,21.3859,21.4456,106783.0
2021-11-09 13:30:00,21.57,21.63,21.42,21.5,74607.0,21.4456,21.5052,21.2964,21.376,74607.0
2021-11-09 14:00:00,21.5,21.75,21.5,21.68,131518.0,21.376,21.6245,21.376,21.5549,131518.0
2021-11-09 14:30:00,21.68,21.83,21.67,21.82,145916.0,21.5549,21.7041,21.545,21.6941,145916.0
2021-11-09 15:00:00,21.82,21.86,21.72,21.78,146206.0,21.6941,21.7339,21.5947,21.6544,146206.0
2021-11-09 15:30:00,21.78,21.89,21.68,21.76,427995.0,21.6544,21.7637,21.5549,21.6345,427995.0
2021-11-10 09:30:00,21.24,21.8,21.18,21.64,216092.0,21.1175,21.6742,21.0578,21.5152,216092.0
2021-11-10 10:00:00,21.67,21.76,21.53,21.74,54086.0,21.545,21.6345,21.4058,21.6146,54086.0
2021-11-10 10:30:00,21.73,21.8,21.64,21.75,51319.0,21.6046,21.6742,21.5152,21.6245,51319.0
2021-11-10 11:00:00,21.75,21.93,21.75,21.85,78796.0,21.6245,21.8035,21.6245,21.7239,78796.0
2021-11-10 11:30:00,21.86,22.09,21.85,21.94,109858.0,21.7339,21.9626,21.7239,21.8134,109858.0
2021-11-10 12:00:00,21.94,21.99,21.85,21.86,35187.0,21.8134,21.8631,21.7239,21.7339,35187.0
2021-11-10 12:30:00,21.85,21.87,21.72,21.79,64828.0,21.7239,21.7438,21.5947,21.6643,64828.0
2021-11-10 13:00:00,21.8,21.86,21.56,21.59,91563.0,21.6742,21.7339,21.4356,21.4654,91563.0
2021-11-10 13:30:00,21.6,21.62,21.39,21.44,71113.0,21.4754,21.4953,21.2666,21.3163,71113.0
2021-11-10 14:00:00,21.43,21.47,21.22,21.23,74132.0,21.3064,21.3461,21.0976,21.1075,74132.0
2021-11-10 14:30:00,21.21,21.22,21.01,21.04,122439.0,21.0876,21.0976,20.8888,20.9186,122439.0
2021-11-10 15:00:00,21.02,21.27,20.98,21.23,144284.0,20.8987,21.1473,20.859,21.1075,144284.0
2021-11-10 15:30:00,21.23,21.25,21.03,21.24,468401.0,21.1075,21.1274,20.9087,21.1175,468401.0
2021-11-11 09:30:00,21.19,21.5,21.0,21.32,164439.0,21.0678,21.376,20.8789,21.197,164439.0
2021-11-11 10:00:00,21.3,21.73,21.28,21.56,78298.0,21.1771,21.6046,21.1572,21.4356,78298.0
2021-11-11 10:30:00,21.56,21.79,21.53,21.65,89599.0,21.4356,21.6643,21.4058,21.5251,89599.0
2021-11-11 11:00:00,21.66,21.74,21.59,21.6,47553.0,21.535,21.6146,21.4654,21.4754,47553.0
2021-11-11 11:30:00,21.61,21.78,21.59,21.74,74632.0,21.4853,21.6544,21.4654,21.6146,74632.0
2021-11-11 12:00:00,21.74,21.9,21.73,21.83,57781.0,21.6146,21.7737,21.6046,21.7041,57781.0
2021-11-11 12:30:00,21.83,21.87,21.56,21.57,113993.0,21.7041,21.7438,21.4356,21.4456,113993.0
2021-11-11 13:00:00,21.57,21.87,21.57,21.71,142090.0,21.4456,21.7438,21.4456,21.5848,142090.0
2021-11-11 13:30:00,21.72,21.74,21.57,21.6,94894.0,21.5947,21.6146,21.4456,21.4754,94894.0
2021-11-11 14:00:00,21.59,21.66,21.53,21.58,40944.0,21.4654,21.535,21.4058,21.4555,40944.0
2021-11-11 14:30:00,21.58,21.61,21.46,21.48,46275.0,21.4555,21.4853,21.3362,21.3561,46275.0
2021-11-11 15:00:00,21.48,21.53,21.37,21.39,67910.0,21.3561,21.4058,21.2467,21.2666,67910.0
2021-11-11 15:30:00,21.39,21.41,21.21,21.27,296004.0,21.2666,21.2865,21.0876,21.1473,296004.0
2021-11-12 09:30:00,21.23,21.42,21.02,21.37,89822.0,21.1075,21.2964,20.8987,21.2467,89822.0
2021-11-12 10:00:00,21.33,21.38,21.03,21.04,100723.0,21.2069,21.2567,20.9087,20.9186,100723.0
2021-11-12 10:30:00,21.04,21.07,20.81,20.83,188517.0,20.9186,20.9484,20.6899,20.7098,188517.0
2021-11-12 11:00:00,20.85,20.97,20.84,20.9,77769.0,20.7297,20.849,20.7198,20.7794,77769.0
2021-11-12 11:30:00,20.89,20.92,20.81,20.88,106760.0,20.7695,20.7993,20.6899,20.7595,106760.0
2021-11-12 12:00:00,20.87,20.88,20.7,20.75,142319.0,20.7496,20.7595,20.5806,20.6303,142319.0
2021-11-12 12:30:00,20.76,20.8,20.59,20.61,88195.0,20.6402,20.68,20.4712,20.4911,88195.0
2021-11-12 13:00:00,20.62,20.7,20.57,20.63,148290.0,20.501,20.5806,20.4513,20.511,148290.0
2021-11-12 13:30:00,20.62,20.73,20.5,20.72,98057.0,20.501,20.6104,20.3817,20.6005,98057.0
2021-11-12 14:00:00,20.72,20.78,20.52,20.55,108622.0,20.6005,20.6601,20.4016,20.4314,108622.0
2021-11-12 14:30:00,20.55,20.57,20.48,20.48,128979.0,20.4314,20.4513,20.3619,20.3619,128979.0
2021-11-12 15:00:00,20.49,20.63,20.46,20.58,117853.0,20.3718,20.511,20.342,20.4613,117853.0
2021-11-12 15:30:00,20.58,20.65,20.41,20.47,492327.0,20.4613,20.5309,20.2923,20.3519,492327.0
2021-11-15 09:30:00,20.61,20.82,20.47,20.76,121879.0,20.4911,20.6999,20.3519,20.6402,121879.0
2021-11-15 10:00:00,20.78,20.83,20.56,20.76,62862.0,20.6601,20.7098,20.4414,20.6402,62862.0
2021-11-15 10:30:00,20.75,20.75,20.51,20.55,111019.0,20.6303,20.6303,20.3917,20.4314,111019.0
2021-11-15 11:00:00,20.55,20.61,20.36,20.38,131422.0,20.4314,20.4911,20.2425,20.2624,131422.0
2021-11-15 11:30:00,20.36,20.46,20.28,20.36,102076.0,20.2425,20.342,20.163,20.2425,102076.0
2021-11-15 12:00:00,20.37,20.4,20.23,20.3,72480.0,20.2525,20.2823,20.1133,20.1829,72480.0
2021-11-15 12:30:00,20.29,20.48,20.29,20.46,55540.0,20.1729,20.3619,20.1729,20.342,55540.0
2021-11-15 13:00:00,20.46,20.54,20.41,20.49,53720.0,20.342,20.4215,20.2923,20.3718,53720.0
2021-11-15 13:30:00,20.48,20.53,20.42,20.43,60295.0,20.3619,20.4116,20.3022,20.3121,60295.0
2021-11-15 14:00:00,20.44,20.48,20.4,20.47,52840.0,20.3221,20.3619,20.2823,20.3519,52840.0
2021-11-15 14:30:00,20.47,20.64,20.45,20.56,95789.0,20.3519,20.5209,20.332,20.4414,95789.0
2021-11-15 15:00:00,20.56,20.61,20.54,20.59,81260.0,20.4414,20.4911,20.4215,20.4712,81260.0
2021-11-15 15:30:00,20.59,20.64,20.51,20.53,303355.0,20.4712,20.5209,20.3917,20.4116,303355.0
2021-11-16 09:30:00,20.45,20.49,20.02,20.04,138134.0,20.332,20.3718,19.9045,19.9244,138134.0
2021-11-16 10:00:00,20.04,20.14,19.85,19.98,83921.0,19.9244,20.0238,19.7355,19.8647,83921.0
2021-11-16 10:30:00,19.99,20.21,19.99,20.18,93563.0,19.8747,20.0934,19.8747,20.0636,93563.0
2021-11-16 11:00:00,20.19,20.4,20.17,20.39,85653.0,20.0735,20.2823,20.0536,20.2724,85653.0
2021-11-16 11:30:00,20.39,20.72,20.39,20.66,101227.0,20.2724,20.6005,20.2724,20.5408,101227.0
2021-11-16 12:00:00,20.65,20.75,20.55,20.71,88436.0,20.5309,20.6303,20.4314,20.5905,88436.0
2021-11-16 12:30:00,20.73,20.78,20.64,20.7,73650.0,20.6104,20.6601,20.5209,20.5806,73650.0
2021-11-16 13:00:00,20.72,20.77,20.67,20.69,46390.0,20.6005,20.6502,20.5508,20.5706,46390.0
2021-11-16 13:30:00,20.69,20.7,20.55,20.66,61505.0,20.5706,20.5806,20.4314,20.5408,61505.0
2021-11-16 14:00:00,20.66,20.66,20.55,20.62,43677.0,20.5408,20.5408,20.4314,20.501,43677.0
2021-11-16 14:30:00,20.62,20.63,20.3,20.34,78114.0,20.501,20.511,20.1829,20.2227,78114.0
2021-11-16 15:00:00,20.35,20.43,20.3,20.43,60441.0,20.2326,20.3121,20.1829,20.3121,60441.0
2021-11-16 15:30:00,20.42,20.55,20.41,20.54,249338.0,20.3022,20.4314,20.2923,20.4215,249338.0
2021-11-17 09:30:00,20.45,20.59,20.24,20.28,83275.0,20.332,20.4712,20.1232,20.163,83275.0
2021-11-17 10:00:00,20.28,20.34,20.04,20.14,49213.0,20.163,20.2227,19.9244,20.0238,49213.0
2021-11-17 10:30:00,20.14,20.23,20.07,20.1,69659.0,20.0238,20.1133,19.9542,19.984,69659.0
2021-11-17 11:00:00,20.09,20.19,20.01,20.04,80757.0,19.9741,20.0735,19.8946,19.9244,80757.0
2021-11-17 11:30:00,20.04,20.24,20.04,20.2,44952.0,19.9244,20.1232,19.9244,20.0835,44952.0
2021-11-17 12:00:00,20.18,20.2,19.82,19.83,166656.0,20.0636,20.0835,19.7057,19.7156,166656.0
2021-11-17 12:30:00,19.83,19.86,19.77,19.85,74536.0,19.7156,19.7454,19.6559,19.7355,74536.0
2021-11-17 13:00:00,19.86,19.95,19.75,19.85,116458.0,19.7454,19.8349,19.6361,19.7355,116458.0
2021-11-17 13:30:00,19.84,19.91,19.79,19.89,71717.0,19.7255,19.7951,19.6758,19.7753,71717.0
2021-11-17 14:00:00,19.89,19.93,19.8,19.84,146704.0,19.7753,19.815,19.6858,19.7255,146704.0
2021-11-17 14:30:00,19.83,19.85,19.78,19.84,101048.0,19.7156,19.7355,19.6659,19.7255,101048.0
2021-11-17 15:00:00,19.84,19.85,19.74,19.8,79985.0,19.7255,19.7355,19.6261,19.6858,79985.0
2021-11-17 15:30:00,19.8,19.81,19.54,19.55,622685.0,19.6858,19.6957,19.4273,19.4372,622685.0
2021-11-18 09:30:00,19.6,19.85,19.19,19.24,144453.0,19.4869,19.7355,19.0793,19.129,144453.0
2021-11-18 10:00:00,19.26,19.26,18.71,18.97,351233.0,19.1489,19.1489,18.6021,18.8606,351233.0
2021-11-18 10:30:00,18.97,19.28,18.97,19.24,136493.0,18.8606,19.1688,18.8606,19.129,136493.0
2021-11-18 11:00:00,19.23,19.29,19.18,19.18,119713.0,19.1191,19.1787,19.0694,19.0694,119713.0
2021-11-18 11:30:00,19.19,19.23,19.11,19.15,123131.0,19.0793,19.1191,18.9998,19.0395,123131.0
2021-11-18 12:00:00,19.15,19.22,19.07,19.14,466266.0,19.0395,19.1091,18.96,19.0296,466266.0
2021-11-18 12:30:00,19.15,19.19,19.05,19.08,110832.0,19.0395,19.0793,18.9401,18.9699,110832.0
2021-11-18 13:00:00,19.08,19.14,18.98,19.04,173858.0,18.9699,19.0296,18.8705,18.9302,173858.0
2021-11-18 13:30:00,19.04,19.13,19.02,19.05,35170.0,18.9302,19.0196,18.9103,18.9401,35170.0
2021-11-18 14:00:00,19.05,19.1,18.99,19.03,66959.0,18.9401,18.9898,18.8804,18.9202,66959.0
2021-11-18 14:30:00,19.03,19.2,19.01,19.19,74954.0,18.9202,19.0892,18.9003,19.0793,74954.0
2021-11-18 15:00:00,19.19,19.21,19.07,19.1,71519.0,19.0793,19.0992,18.96,18.9898,71519.0
2021-11-18 15:30:00,19.1,19.15,19.02,19.1,350316.0,18.9898,19.0395,18.9103,18.9898,350316.0
2021-11-19 09:30:00,18.78,18.94,18.39,18.49,243009.0,18.6717,18.8307,18.2839,18.3833,243009.0
2021-11-19 10:00:00,18.47,18.54,18.33,18.44,149102.0,18.3634,18.433,18.2243,18.3336,149102.0
2021-11-19 10:30:00,18.44,18.52,18.35,18.51,154152.0,18.3336,18.4132,18.2441,18.4032,154152.0
2021-11-19 11:00:00,18.52,18.52,18.34,18.37,173769.0,18.4132,18.4132,18.2342,18.264,173769.0
2021-11-19 11:30:00,18.37,18.37,18.21,18.25,163108.0,18.264,18.264,18.1049,18.1447,163108.0
2021-11-19 12:00:00,18.25,18.27,18.12,18.17,139272.0,18.1447,18.1646,18.0155,18.0652,139272.0
2021-11-19 12:30:00,18.16,18.29,18.13,18.18,142964.0,18.0552,18.1845,18.0254,18.0751,142964.0
2021-11-19 13:00:00,18.19,18.25,18.11,18.19,444893.0,18.0851,18.1447,18.0055,18.0851,444893.0
2021-11-19 13:30:00,18.19,18.29,18.14,18.24,105626.0,18.0851,18.1845,18.0354,18.1348,105626.0
2021-11-19 14:00:00,18.23,18.28,18.12,18.12,112839.0,18.1248,18.1745,18.0155,18.0155,112839.0
2021-11-19 14:30:00,18.13,18.15,18.06,18.07,117157.0,18.0254,18.0453,17.9558,17.9658,117157.0
2021-11-19 15:00:00,18.07,18.07,17.86,17.91,534596.0,17.9658,17.9658,17.757,17.8067,534596.0
2021-11-19 15:30:00,17.9,17.98,17.78,17.98,943307.0,17.7967,17.8763,17.6774,17.8763,943307.0
2021-11-22 09:30:00,17.99,18.26,17.75,18.12,216863.0,17.8862,18.1547,17.6476,18.0155,216863.0
2021-11-22 10:00:00,18.11,18.38,18.08,18.29,164735.0,18.0055,18.274,17.9757,18.1845,164735.0
2021-11-22 10:30:00,18.3,18.36,18.19,18.24,125000.0,18.1944,18.2541,18.0851,18.1348,125000.0
2021-11-22 11:00:00,18.27,18.37,18.15,18.16,130581.0,18.1646,18.264,18.0453,18.0552,130581.0
2021-11-22 11:30:00,18.16,18.16,17.76,17.89,220187.0,18.0552,18.0552,17.6575,17.7868,220187.0
2021-11-22 12:00:00,17.9,17.95,17.79,17.88,77070.0,17.7967,17.8464,17.6874,17.7769,77070.0
2021-11-22 12:30:00,17.89,17.93,17.85,17.91,83737.0,17.7868,17.8266,17.747,17.8067,83737.0
2021-11-22 13:00:00,17.9,17.99,17.88,17.93,96208.0,17.7967,17.8862,17.7769,17.8266,96208.0
2021-11-22 13:30:00,17.93,17.98,17.87,17.95,73262.0,17.8266,17.8763,17.7669,17.8464,73262.0
2021-11-22 14:00:00,17.95,18.05,17.91,17.95,128831.0,17.8464,17.9459,17.8067,17.8464,128831.0
2021-11-22 14:30:00,17.95,18.13,17.94,18.12,83686.0,17.8464,18.0254,17.8365,18.0155,83686.0
2021-11-22 15:00:00,18.12,18.21,18.07,18.15,156944.0,18.0155,18.1049,17.9658,18.0453,156944.0
2021-11-22 15:30:00,18.14,18.21,17.98,18.02,414658.0,18.0354,18.1049,17.8763,17.916,414658.0
2021-11-23 09:30:00,17.98,18.0,17.6,17.98,265088.0,17.8763,17.8962,17.4985,17.8763,265088.0
2021-11-23 10:00:00,17.96,18.02,17.67,17.72,105107.0,17.8564,17.916,17.5681,17.6178,105107.0
2021-11-23 10:30:00,17.7,17.8,17.61,17.63,114203.0,17.5979,17.6973,17.5084,17.5283,114203.0
2021-11-23 11:00:00,17.64,17.67,17.46,17.64,142596.0,17.5382,17.5681,17.3593,17.5382,142596.0
2021-11-23 11:30:00,17.65,17.68,17.52,17.56,49483.0,17.5482,17.578,17.4189,17.4587,49483.0
2021-11-23 12:00:00,17.55,17.61,17.46,17.61,90575.0,17.4488,17.5084,17.3593,17.5084,90575.0
2021-11-23 12:30:00,17.61,17.69,17.49,17.49,57606.0,17.5084,17.5879,17.3891,17.3891,57606.0
2021-11-23 13:00:00,17.48,17.53,17.23,17.28,191502.0,17.3792,17.4289,17.1306,17.1803,191502.0
2021-11-23 13:30:00,17.28,17.4,17.17,17.3,128593.0,17.1803,17.2996,17.0709,17.2002,128593.0
2021-11-23 14:00:00,17.29,17.48,17.28,17.3,131689.0,17.1903,17.3792,17.1803,17.2002,131689.0
2021-11-23 14:30:00,17.3,17.35,17.23,17.26,86888.0,17.2002,17.2499,17.1306,17.1604,86888.0
2021-11-23 15:00:00,17.27,17.37,17.22,17.27,182828.0,17.1704,17.2698,17.1207,17.1704,182828.0
2021-11-23 15:30:00,17.27,17.3,17.19,17.2,475367.0,17.1704,17.2002,17.0908,17.1008,475367.0
2021-11-24 09:30:00,17.11,17.11,16.72,16.88,579178.0,17.0113,17.0113,16.6235,16.7826,579178.0
2021-11-24 10:00:00,16.9,17.14,16.87,17.13,190449.0,16.8025,17.0411,16.7727,17.0312,190449.0
2021-11-24 10:30:00,17.12,17.29,17.05,17.14,206337.0,17.0212,17.1903,16.9516,17.0411,206337.0
2021-11-24 11:00:00,17.14,17.21,17.06,17.16,154070.0,17.0411,17.1107,16.9616,17.061,154070.0
2021-11-24 11:30:00,17.17,17.21,17.09,17.12,131216.0,17.0709,17.1107,16.9914,17.0212,131216.0
2021-11-24 12:00:00,17.11,17.12,16.89,16.92,206444.0,17.0113,17.0212,16.7926,16.8224,206444.0
2021-11-24 12:30:00,16.94,17.07,16.93,16.97,151690.0,16.8423,16.9715,16.8323,16.8721,151690.0
2021-11-24 13:00:00,16.96,17.09,16.95,17.05,80820.0,16.8622,16.9914,16.8522,16.9516,80820.0
2021-11-24 13:30:00,17.05,17.11,16.97,16.98,120211.0,16.9516,17.0113,16.8721,16.882,120211.0
2021-11-24 14:00:00,16.98,17.0,16.84,16.85,186638.0,16.882,16.9019,16.7429,16.7528,186638.0
2021-11-24 14:30:00,16.86,17.0,16.85,16.91,119405.0,16.7627,16.9019,16.7528,16.8124,119405.0
2021-11-24 15:00:00,16.91,17.05,16.9,17.04,221080.0,16.8124,16.9516,16.8025,16.9417,221080.0
2021-11-24 15:30:00,17.04,17.08,16.89,16.93,746373.0,16.9417,16.9815,16.7926,16.8323,746373.0
2021-11-26 09:30:00,15.59,16.04,15.5,15.79,889983.0,15.5001,15.9475,15.4106,15.6989,889983.0
2021-11-26 10:00:00,15.78,15.9,15.53,15.75,452156.0,15.689,15.8083,15.4404,15.6591,452156.0
2021-11-26 10:30:00,15.75,15.84,15.65,15.75,328268.0,15.6591,15.7486,15.5597,15.6591,328268.0
2021-11-26 11:00:00,15.75,15.79,15.6,15.65,254821.0,15.6591,15.6989,15.51,15.5597,254821.0
2021-11-26 11:30:00,15.63,16.03,15.62,15.9,496414.0,15.5398,15.9375,15.5299,15.8083,496414.0
2021-11-26 12:00:00,15.91,16.11,15.89,16.06,387222.0,15.8182,16.0171,15.7983,15.9674,387222.0
2021-11-26 12:30:00,16.06,16.17,15.91,16.02,877445.0,15.9674,16.0767,15.8182,15.9276,877445.0
2021-11-29 09:30:00,16.3,16.44,15.82,16.08,422522.0,16.206,16.3452,15.7287,15.9872,422522.0
2021-11-29 10:00:00,16.09,16.4,16.03,16.06,327742.0,15.9972,16.3054,15.9375,15.9674,327742.0
2021-11-29 10:30:00,16.05,16.06,15.73,15.97,241567.0,15.9574,15.9674,15.6393,15.8779,241567.0
2021-11-29 11:00:00,15.97,16.02,15.8,15.81,275077.0,15.8779,15.9276,15.7089,15.7188,275077.0
2021-11-29 11:30:00,15.82,15.99,15.8,15.96,179092.0,15.7287,15.8978,15.7089,15.8679,179092.0
2021-11-29 12:00:00,15.95,16.19,15.93,16.17,130839.0,15.858,16.0966,15.8381,16.0767,130839.0
2021-11-29 12:30:00,16.19,16.29,16.14,16.28,84857.0,16.0966,16.196,16.0469,16.1861,84857.0
2021-11-29 13:00:00,16.28,16.4,16.26,16.32,87577.0,16.1861,16.3054,16.1662,16.2259,87577.0
2021-11-29 13:30:00,16.32,16.38,16.25,16.3,64364.0,16.2259,16.2855,16.1563,16.206,64364.0
2021-11-29 14:00:00,16.31,16.37,16.25,16.25,72010.0,16.2159,16.2756,16.1563,16.1563,72010.0
2021-11-29 14:30:00,16.25,16.28,16.16,16.17,111468.0,16.1563,16.1861,16.0668,16.0767,111468.0
2021-11-29 15:00:00,16.17,16.26,16.12,16.16,202927.0,16.0767,16.1662,16.027,16.0668,202927.0
2021-11-29 15:30:00,16.16,16.22,16.07,16.21,596567.0,16.0668,16.1264,15.9773,16.1165,596567.0
2021-11-30 09:30:00,16.0,16.17,15.63,15.64,352348.0,15.9077,16.0767,15.5398,15.5498,352348.0
2021-11-30 10:00:00,15.64,15.78,15.62,15.69,242472.0,15.5498,15.689,15.5299,15.5995,242472.0
2021-11-30 10:30:00,15.7,15.8,15.44,15.5,329042.0,15.6094,15.7089,15.3509,15.4106,329042.0
2021-11-30 11:00:00,15.5,15.67,15.45,15.5,278329.0,15.4106,15.5796,15.3609,15.4106,278329.0
2021-11-30 11:30:00,15.52,15.53,15.29,15.36,215051.0,15.4305,15.4404,15.2018,15.2714,215051.0
2021-11-30 12:00:00,15.37,15.37,15.05,15.24,322229.0,15.2813,15.2813,14.9632,15.1521,322229.0
2021-11-30 12:30:00,15.23,15.27,15.02,15.04,224322.0,15.1421,15.1819,14.9334,14.9532,224322.0
2021-11-30 13:00:00,15.04,15.23,14.98,15.11,224227.0,14.9532,15.1421,14.8936,15.0228,224227.0
2021-11-30 13:30:00,15.1,15.37,15.07,15.37,268041.0,15.0129,15.2813,14.9831,15.2813,268041.0
2021-11-30 14:00:00,15.35,15.63,15.35,15.37,640319.0,15.2614,15.5398,15.2614,15.2813,640319.0
2021-11-30 14:30:00,15.36,15.42,15.22,15.27,381799.0,15.2714,15.331,15.1322,15.1819,381799.0
2021-11-30 15:00:00,15.27,15.46,15.26,15.33,356525.0,15.1819,15.3708,15.172,15.2416,356525.0
2021-11-30 15:30:00,15.33,15.55,15.27,15.46,1161773.0,15.2416,15.4603,15.1819,15.3708,1161773.0
2021-12-01 09:30:00,16.49,16.68,16.25,16.43,510956.0,16.3949,16.5838,16.1563,16.3352,510956.0
2021-12-01 10:00:00,16.48,16.58,16.37,16.43,379086.0,16.3849,16.4844,16.2756,16.3352,379086.0
2021-12-01 10:30:00,16.41,16.42,16.11,16.33,220843.0,16.3153,16.3253,16.0171,16.2358,220843.0
2021-12-01 11:00:00,16.34,16.45,16.31,16.37,202142.0,16.2457,16.3551,16.2159,16.2756,202142.0
2021-12-01 11:30:00,16.37,16.38,15.9,15.97,335082.0,16.2756,16.2855,15.8083,15.8779,335082.0
2021-12-01 12:00:00,15.96,16.2,15.9,16.0,230422.0,15.8679,16.1065,15.8083,15.9077,230422.0
2021-12-01 12:30:00,16.02,16.07,15.67,15.69,192328.0,15.9276,15.9773,15.5796,15.5995,192328.0
2021-12-01 13:00:00,15.7,15.78,15.53,15.69,183311.0,15.6094,15.689,15.4404,15.5995,183311.0
2021-12-01 13:30:00,15.69,15.74,15.45,15.6,165354.0,15.5995,15.6492,15.3609,15.51,165354.0
2021-12-01 14:00:00,15.6,15.71,15.38,15.61,207040.0,15.51,15.6194,15.2913,15.5199,207040.0
2021-12-01 14:30:00,15.6,15.74,15.51,15.54,213596.0,15.51,15.6492,15.4205,15.4504,213596.0
2021-12-01 15:00:00,15.54,15.57,15.24,15.3,259669.0,15.4504,15.4802,15.1521,15.2117,259669.0
2021-12-01 15:30:00,15.28,15.42,15.2,15.2,766439.0,15.1919,15.331,15.1123,15.1123,766439.0
2021-12-02 09:30:00,15.24,15.84,15.1,15.83,222501.0,15.1521,15.7486,15.0129,15.7387,222501.0
2021-12-02 10:00:00,15.82,15.84,15.32,15.51,239891.0,15.7287,15.7486,15.2316,15.4205,239891.0
2021-12-02 10:30:00,15.49,15.54,15.05,15.44,243743.0,15.4006,15.4504,14.9632,15.3509,243743.0
2021-12-02 11:00:00,15.43,15.73,15.34,15.7,193251.0,15.341,15.6393,15.2515,15.6094,193251.0
2021-12-02 11:30:00,15.68,15.95,15.67,15.92,149241.0,15.5895,15.858,15.5796,15.8282,149241.0
2021-12-02 12:00:00,15.91,15.95,15.81,15.94,135675.0,15.8182,15.858,15.7188,15.848,135675.0
2021-12-02 12:30:00,15.93,16.01,15.85,15.92,110010.0,15.8381,15.9176,15.7586,15.8282,110010.0
2021-12-02 13:00:00,15.89,15.89,15.66,15.68,93878.0,15.7983,15.7983,15.5697,15.5895,93878.0
2021-12-02 13:30:00,15.69,15.96,15.66,15.94,122676.0,15.5995,15.8679,15.5697,15.848,122676.0
2021-12-02 14:00:00,15.96,16.05,15.78,15.87,157737.0,15.8679,15.9574,15.689,15.7784,157737.0
2021-12-02 14:30:00,15.88,15.89,15.72,15.8,105598.0,15.7884,15.7983,15.6293,15.7089,105598.0
2021-12-02 15:00:00,15.78,15.87,15.74,15.87,254999.0,15.689,15.7784,15.6492,15.7784,254999.0
2021-12-02 15:30:00,15.85,15.96,15.7,15.76,796265.0,15.7586,15.8679,15.6094,15.6691,796265.0
2021-12-03 09:30:00,15.74,15.82,15.3,15.35,194980.0,15.6492,15.7287,15.2117,15.2614,194980.0
2021-12-03 10:00:00,15.37,15.55,15.3,15.47,178574.0,15.2813,15.4603,15.2117,15.3808,178574.0
2021-12-03 10:30:00,15.45,15.45,15.15,15.26,163700.0,15.3609,15.3609,15.0626,15.172,163700.0
2021-12-03 11:00:00,15.24,15.35,15.1,15.32,153388.0,15.1521,15.2614,15.0129,15.2316,153388.0
2021-12-03 11:30:00,15.28,15.42,15.05,15.05,221592.0,15.1919,15.331,14.9632,14.9632,221592.0
2021-12-03 12:00:00,15.05,15.32,15.01,15.25,192856.0,14.9632,15.2316,14.9234,15.162,192856.0
2021-12-03 12:30:00,15.24,15.5,15.2,15.34,203078.0,15.1521,15.4106,15.1123,15.2515,203078.0
2021-12-03 13:00:00,15.33,15.55,15.31,15.47,226117.0,15.2416,15.4603,15.2217,15.3808,226117.0
2021-12-03 13:30:00,15.47,15.5,15.33,15.34,138912.0,15.3808,15.4106,15.2416,15.2515,138912.0
2021-12-03 14:00:00,15.34,15.39,15.23,15.37,147276.0,15.2515,15.3012,15.1421,15.2813,147276.0
2021-12-03 14:30:00,15.37,15.39,15.21,15.28,129778.0,15.2813,15.3012,15.1223,15.1919,129778.0
2021-12-03 15:00:00,15.27,15.49,15.14,15.43,158276.0,15.1819,15.4006,15.0527,15.341,158276.0
2021-12-03 15:30:00,15.42,15.57,15.37,15.42,629732.0,15.331,15.4802,15.2813,15.331,629732.0
2021-12-06 09:30:00,15.5,16.34,15.5,16.26,306344.0,15.4106,16.2457,15.4106,16.1662,306344.0
2021-12-06 10:00:00,16.25,16.54,16.19,16.48,259624.0,16.1563,16.4446,16.0966,16.3849,259624.0
2021-12-06 10:30:00,16.49,16.55,16.3,16.48,212715.0,16.3949,16.4545,16.206,16.3849,212715.0
2021-12-06 11:00:00,16.49,16.55,16.33,16.53,145216.0,16.3949,16.4545,16.2358,16.4346,145216.0
2021-12-06 11:30:00,16.54,16.64,16.48,16.61,268755.0,16.4446,16.544,16.3849,16.5142,268755.0
2021-12-06 12:00:00,16.61,16.63,16.49,16.59,85065.0,16.5142,16.5341,16.3949,16.4943,85065.0
2021-12-06 12:30:00,16.59,16.79,16.59,16.78,120682.0,16.4943,16.6931,16.4943,16.6832,120682.0
2021-12-06 13:00:00,16.79,16.98,16.77,16.89,108539.0,16.6931,16.882,16.6733,16.7926,108539.0
2021-12-06 13:30:00,16.87,16.94,16.85,16.92,96737.0,16.7727,16.8423,16.7528,16.8224,96737.0
2021-12-06 14:00:00,16.92,17.02,16.9,16.97,147967.0,16.8224,16.9218,16.8025,16.8721,147967.0
2021-12-06 14:30:00,16.97,17.0,16.81,16.84,184116.0,16.8721,16.9019,16.713,16.7429,184116.0
2021-12-06 15:00:00,16.85,16.88,16.7,16.73,90045.0,16.7528,16.7826,16.6037,16.6335,90045.0
2021-12-06 15:30:00,16.73,16.77,16.56,16.6,334858.0,16.6335,16.6733,16.4645,16.5042,334858.0
2021-12-07 09:30:00,17.22,17.31,16.89,17.12,282449.0,17.1207,17.2101,16.7926,17.0212,282449.0
2021-12-07 10:00:00,17.12,17.25,17.0,17.18,223678.0,17.0212,17.1505,16.9019,17.0809,223678.0
2021-12-07 10:30:00,17.21,17.5,17.17,17.49,218836.0,17.1107,17.399,17.0709,17.3891,218836.0
2021-12-07 11:00:00,17.5,17.55,17.19,17.23,397478.0,17.399,17.4488,17.0908,17.1306,397478.0
2021-12-07 11:30:00,17.23,17.33,17.07,17.12,100665.0,17.1306,17.23,16.9715,17.0212,100665.0
2021-12-07 12:00:00,17.12,17.27,17.1,17.22,57926.0,17.0212,17.1704,17.0014,17.1207,57926.0
2021-12-07 12:30:00,17.22,17.29,17.17,17.21,55871.0,17.1207,17.1903,17.0709,17.1107,55871.0
2021-12-07 13:00:00,17.21,17.25,17.1,17.19,55705.0,17.1107,17.1505,17.0014,17.0908,55705.0
2021-12-07 13:30:00,17.19,17.21,17.11,17.12,61138.0,17.0908,17.1107,17.0113,17.0212,61138.0
2021-12-07 14:00:00,17.14,17.17,17.06,17.12,80262.0,17.0411,17.0709,16.9616,17.0212,80262.0
2021-12-07 14:30:00,17.11,17.12,17.02,17.06,99935.0,17.0113,17.0212,16.9218,16.9616,99935.0
2021-12-07 15:00:00,17.05,17.2,16.95,16.96,147782.0,16.9516,17.1008,16.8522,16.8622,147782.0
2021-12-07 15:30:00,16.96,17.1,16.89,17.06,375836.0,16.8622,17.0014,16.7926,16.9616,375836.0
2021-12-08 09:30:00,17.24,17.47,16.95,17.35,183196.0,17.1405,17.3692,16.8522,17.2499,183196.0
2021-12-08 10:00:00,17.37,17.47,17.26,17.35,114928.0,17.2698,17.3692,17.1604,17.2499,114928.0
2021-12-08 10:30:00,17.35,17.46,17.2,17.31,91244.0,17.2499,17.3593,17.1008,17.2101,91244.0
2021-12-08 11:00:00,17.32,17.49,17.3,17.37,114364.0,17.2201,17.3891,17.2002,17.2698,114364.0
2021-12-08 11:30:00,17.37,17.5,17.36,17.43,98810.0,17.2698,17.399,17.2599,17.3294,98810.0
2021-12-08 12:00:00,17.42,17.61,17.42,17.58,128545.0,17.3195,17.5084,17.3195,17.4786,128545.0
2021-12-08 12:30:00,17.56,17.61,17.5,17.54,50255.0,17.4587,17.5084,17.399,17.4388,50255.0
2021-12-08 13:00:00,17.54,17.61,17.49,17.55,97626.0,17.4388,17.5084,17.3891,17.4488,97626.0
2021-12-08 13:30:00,17.54,17.57,17.43,17.43,30675.0,17.4388,17.4686,17.3294,17.3294,30675.0
2021-12-08 14:00:00,17.41,17.48,17.27,17.28,70846.0,17.3096,17.3792,17.1704,17.1803,70846.0
2021-12-08 14:30:00,17.29,17.32,17.17,17.24,125793.0,17.1903,17.2201,17.0709,17.1405,125793.0
2021-12-08 15:00:00,17.23,17.28,17.19,17.24,109583.0,17.1306,17.1803,17.0908,17.1405,109583.0
2021-12-08 15:30:00,17.24,17.26,17.07,17.09,432400.0,17.1405,17.1604,16.9715,16.9914,432400.0
2021-12-09 09:30:00,16.81,17.15,16.61,17.06,134436.0,16.713,17.0511,16.5142,16.9616,134436.0
2021-12-09 10:00:00,17.08,17.31,16.86,16.94,111975.0,16.9815,17.2101,16.7627,16.8423,111975.0
2021-12-09 10:30:00,16.94,16.95,16.77,16.88,117704.0,16.8423,16.8522,16.6733,16.7826,117704.0
2021-12-09 11:00:00,16.88,16.98,16.79,16.96,71827.0,16.7826,16.882,16.6931,16.8622,71827.0
2021-12-09 11:30:00,16.96,16.96,16.83,16.86,45914.0,16.8622,16.8622,16.7329,16.7627,45914.0
2021-12-09 12:00:00,16.86,16.99,16.82,16.97,36715.0,16.7627,16.892,16.723,16.8721,36715.0
2021-12-09 12:30:00,16.98,17.08,16.97,17.05,48043.0,16.882,16.9815,16.8721,16.9516,48043.0
2021-12-09 13:00:00,17.05,17.09,16.9,16.91,51120.0,16.9516,16.9914,16.8025,16.8124,51120.0
2021-12-09 13:30:00,16.91,16.94,16.81,16.87,54557.0,16.8124,16.8423,16.713,16.7727,54557.0
2021-12-09 14:00:00,16.88,16.98,16.84,16.84,49788.0,16.7826,16.882,16.7429,16.7429,49788.0
2021-12-09 14:30:00,16.86,16.87,16.7,16.82,130678.0,16.7627,16.7727,16.6037,16.723,130678.0
2021-12-09 15:00:00,16.83,16.89,16.72,16.8,80114.0,16.7329,16.7926,16.6235,16.7031,80114.0
2021-12-09 15:30:00,16.8,17.02,16.8,16.91,549083.0,16.7031,16.9218,16.7031,16.8124,549083.0
2021-12-10 09:30:00,16.81,16.88,16.45,16.61,171698.0,16.713,16.7826,16.3551,16.5142,171698.0
2021-12-10 10:00:00,16.65,16.89,16.5,16.64,228983.0,16.5539,16.7926,16.4048,16.544,228983.0
2021-12-10 10:30:00,16.66,16.78,16.49,16.52,148486.0,16.5639,16.6832,16.3949,16.4247,148486.0
2021-12-10 11:00:00,16.51,16.53,16.38,16.52,87368.0,16.4148,16.4346,16.2855,16.4247,87368.0
2021-12-10 11:30:00,16.5,16.74,16.49,16.71,56373.0,16.4048,16.6434,16.3949,16.6136,56373.0
2021-12-10 12:00:00,16.71,16.78,16.67,16.73,47602.0,16.6136,16.6832,16.5738,16.6335,47602.0
2021-12-10 12:30:00,16.74,16.85,16.73,16.81,51607.0,16.6434,16.7528,16.6335,16.713,51607.0
2021-12-10 13:00:00,16.8,16.91,16.8,16.81,28713.0,16.7031,16.8124,16.7031,16.713,28713.0
2021-12-10 13:30:00,16.82,16.82,16.62,16.63,60058.0,16.723,16.723,16.5241,16.5341,60058.0
2021-12-10 14:00:00,16.63,16.66,16.56,16.64,68030.0,16.5341,16.5639,16.4645,16.544,68030.0
2021-12-10 14:30:00,16.65,16.75,16.64,16.7,64329.0,16.5539,16.6534,16.544,16.6037,64329.0
2021-12-10 15:00:00,16.7,16.86,16.68,16.85,64721.0,16.6037,16.7627,16.5838,16.7528,64721.0
2021-12-10 15:30:00,16.85,16.9,16.79,16.88,243614.0,16.7528,16.8025,16.6931,16.7826,243614.0
2021-12-13 09:30:00,16.7,16.8,16.07,16.23,256324.0,16.6037,16.7031,15.9773,16.1364,256324.0
2021-12-13 10:00:00,16.22,16.22,16.04,16.17,210763.0,16.1264,16.1264,15.9475,16.0767,210763.0
2021-12-13 10:30:00,16.17,16.19,15.97,16.03,142939.0,16.0767,16.0966,15.8779,15.9375,142939.0
2021-12-13 11:00:00,16.02,16.06,15.91,15.93,139702.0,15.9276,15.9674,15.8182,15.8381,139702.0
2021-12-13 11:30:00,15.93,15.99,15.71,15.8,141897.0,15.8381,15.8978,15.6194,15.7089,141897.0
2021-12-13 12:00:00,15.8,16.0,15.78,16.0,88576.0,15.7089,15.9077,15.689,15.9077,88576.0
2021-12-13 12:30:00,16.0,16.14,16.0,16.08,112615.0,15.9077,16.0469,15.9077,15.9872,112615.0
2021-12-13 13:00:00,16.08,16.12,15.95,16.02,68855.0,15.9872,16.027,15.858,15.9276,68855.0
2021-12-13 13:30:00,16.02,16.1,16.0,16.05,73925.0,15.9276,16.0071,15.9077,15.9574,73925.0
2021-12-13 14:00:00,16.05,16.13,15.93,16.11,67845.0,15.9574,16.0369,15.8381,16.0171,67845.0
2021-12-13 14:30:00,16.11,16.15,16.07,16.1,42693.0,16.0171,16.0568,15.9773,16.0071,42693.0
2021-12-13 15:00:00,16.11,16.24,16.11,16.2,75056.0,16.0171,16.1463,16.0171,16.1065,75056.0
2021-12-13 15:30:00,16.2,16.23,16.07,16.15,401269.0,16.1065,16.1364,15.9773,16.0568,401269.0
2021-12-14 09:30:00,15.72,16.17,15.6,16.14,291075.0,15.6293,16.0767,15.51,16.0469,291075.0
2021-12-14 10:00:00,16.14,16.31,16.12,16.21,149319.0,16.0469,16.2159,16.027,16.1165,149319.0
2021-12-14 10:30:00,16.2,16.34,16.04,16.15,151879.0,16.1065,16.2457,15.9475,16.0568,151879.0
2021-12-14 11:00:00,16.15,16.34,16.11,16.29,101834.0,16.0568,16.2457,16.0171,16.196,101834.0
2021-12-14 11:30:00,16.29,16.35,16.19,16.29,143274.0,16.196,16.2557,16.0966,16.196,143274.0
2021-12-14 12:00:00,16.29,16.3,16.13,16.24,69936.0,16.196,16.206,16.0369,16.1463,69936.0
2021-12-14 12:30:00,16.22,16.29,16.2,16.24,60558.0,16.1264,16.196,16.1065,16.1463,60558.0
2021-12-14 13:00:00,16.23,16.28,16.22,16.26,78019.0,16.1364,16.1861,16.1264,16.1662,78019.0
2021-12-14 13:30:00,16.25,16.26,16.13,16.26,147573.0,16.1563,16.1662,16.0369,16.1662,147573.0
2021-12-14 14:00:00,16.26,16.42,16.23,16.37,158777.0,16.1662,16.3253,16.1364,16.2756,158777.0
2021-12-14 14:30:00,16.37,16.4,16.2,16.26,95398.0,16.2756,16.3054,16.1065,16.1662,95398.0
2021-12-14 15:00:00,16.26,16.39,16.26,16.39,85377.0,16.1662,16.2954,16.1662,16.2954,85377.0
2021-12-14 15:30:00,16.38,16.39,16.18,16.28,377865.0,16.2855,16.2954,16.0867,16.1861,377865.0
2021-12-15 09:30:00,16.3,16.3,15.79,16.0,138671.0,16.206,16.206,15.6989,15.9077,138671.0
2021-12-15 10:00:00,15.99,16.07,15.65,15.77,219657.0,15.8978,15.9773,15.5597,15.679,219657.0
2021-12-15 10:30:00,15.77,15.8,15.65,15.68,91241.0,15.679,15.7089,15.5597,15.5895,91241.0
2021-12-15 11:00:00,15.7,15.74,15.67,15.71,67462.0,15.6094,15.6492,15.5796,15.6194,67462.0
2021-12-15 11:30:00,15.71,15.88,15.61,15.86,164590.0,15.6194,15.7884,15.5199,15.7685,164590.0
2021-12-15 12:00:00,15.85,15.99,15.85,15.99,74010.0,15.7586,15.8978,15.7586,15.8978,74010.0
2021-12-15 12:30:00,16.0,16.16,15.98,16.12,72156.0,15.9077,16.0668,15.8878,16.027,72156.0
2021-12-15 13:00:00,16.12,16.13,16.07,16.1,32483.0,16.027,16.0369,15.9773,16.0071,32483.0
2021-12-15 13:30:00,16.11,16.27,16.11,16.27,41804.0,16.0171,16.1761,16.0171,16.1761,41804.0
2021-12-15 14:00:00,16.26,16.55,16.15,16.38,121165.0,16.1662,16.4545,16.0568,16.2855,121165.0
2021-12-15 14:30:00,16.38,16.51,16.11,16.14,134318.0,16.2855,16.4148,16.0171,16.0469,134318.0
2021-12-15 15:00:00,16.14,16.5,16.13,16.48,118494.0,16.0469,16.4048,16.0369,16.3849,118494.0
2021-12-15 15:30:00,16.49,16.53,16.3,16.45,409693.0,16.3949,16.4346,16.206,16.3551,409693.0
2021-12-16 09:30:00,16.72,16.87,16.46,16.46,155169.0,16.6235,16.7727,16.365,16.365,155169.0
2021-12-16 10:00:00,16.47,16.62,16.3,16.58,61600.0,16.375,16.5241,16.206,16.4844,61600.0
2021-12-16 10:30:00,16.57,16.6,16.35,16.4,114926.0,16.4744,16.5042,16.2557,16.3054,114926.0
2021-12-16 11:00:00,16.41,16.51,16.27,16.51,58716.0,16.3153,16.4148,16.1761,16.4148,58716.0
2021-12-16 11:30:00,16.51,16.54,16.22,16.23,60774.0,16.4148,16.4446,16.1264,16.1364,60774.0
2021-12-16 12:00:00,16.24,16.31,16.18,16.23,70737.0,16.1463,16.2159,16.0867,16.1364,70737.0
2021-12-16 12:30:00,16.23,16.24,16.09,16.09,40336.0,16.1364,16.1463,15.9972,15.9972,40336.0
2021-12-16 13:00:00,16.1,16.31,16.09,16.3,61733.0,16.0071,16.2159,15.9972,16.206,61733.0
2021-12-16 13:30:00,16.29,16.39,16.19,16.21,75842.0,16.196,16.2954,16.0966,16.1165,75842.0
2021-12-16 14:00:00,16.2,16.22,15.99,16.02,96880.0,16.1065,16.1264,15.8978,15.9276,96880.0
2021-12-16 14:30:00,16.02,16.13,15.97,16.04,78186.0,15.9276,16.0369,15.8779,15.9475,78186.0
2021-12-16 15:00:00,16.02,16.21,15.99,16.19,127446.0,15.9276,16.1165,15.8978,16.0966,127446.0
2021-12-16 15:30:00,16.2,16.27,16.1,16.17,408714.0,16.1065,16.1761,16.0071,16.0767,408714.0
2021-12-17 09:30:00,15.93,16.22,15.76,16.21,331166.0,15.8381,16.1264,15.6691,16.1165,331166.0
2021-12-17 10:00:00,16.18,16.35,15.88,16.35,405643.0,16.0867,16.2557,15.7884,16.2557,405643.0
2021-12-17 10:30:00,16.36,16.72,16.3,16.67,176100.0,16.2656,16.6235,16.206,16.5738,176100.0
2021-12-17 11:00:00,16.64,16.8,16.6,16.78,256273.0,16.544,16.7031,16.5042,16.6832,256273.0
2021-12-17 11:30:00,16.78,16.81,16.58,16.75,254271.0,16.6832,16.713,16.4844,16.6534,254271.0
2021-12-17 12:00:00,16.7,16.76,16.55,16.63,134910.0,16.6037,16.6633,16.4545,16.5341,134910.0
2021-12-17 12:30:00,16.63,16.71,16.57,16.65,58368.0,16.5341,16.6136,16.4744,16.5539,58368.0
2021-12-17 13:00:00,16.65,16.68,16.45,16.47,168025.0,16.5539,16.5838,16.3551,16.375,168025.0
2021-12-17 13:30:00,16.47,16.58,16.43,16.5,101775.0,16.375,16.4844,16.3352,16.4048,101775.0
2021-12-17 14:00:00,16.48,16.49,16.33,16.39,100858.0,16.3849,16.3949,16.2358,16.2954,100858.0
2021-12-17 14:30:00,16.39,16.46,16.34,16.36,82908.0,16.2954,16.365,16.2457,16.2656,82908.0
2021-12-17 15:00:00,16.35,16.37,16.17,16.27,201433.0,16.2557,16.2756,16.0767,16.1761,201433.0
2021-12-17 15:30:00,16.26,16.3,16.14,16.18,816290.0,16.1662,16.206,16.0469,16.0867,816290.0
2021-12-20 09:30:00,16.09,16.69,15.97,16.62,467883.0,15.9972,16.5937,15.8779,16.5241,467883.0
2021-12-20 10:00:00,16.63,16.95,16.54,16.69,261860.0,16.5341,16.8522,16.4446,16.5937,261860.0
2021-12-20 10:30:00,16.68,16.68,16.41,16.54,147577.0,16.5838,16.5838,16.3153,16.4446,147577.0
2021-12-20 11:00:00,16.54,16.59,16.37,16.37,107468.0,16.4446,16.4943,16.2756,16.2756,107468.0
2021-12-20 11:30:00,16.36,16.45,16.25,16.27,133183.0,16.2656,16.3551,16.1563,16.1761,133183.0
2021-12-20 12:00:00,16.28,16.36,16.24,16.32,114187.0,16.1861,16.2656,16.1463,16.2259,114187.0
2021-12-20 12:30:00,16.32,16.32,16.25,16.28,44780.0,16.2259,16.2259,16.1563,16.1861,44780.0
2021-12-20 13:00:00,16.28,16.35,16.19,16.28,47821.0,16.1861,16.2557,16.0966,16.1861,47821.0
2021-12-20 13:30:00,16.29,16.43,16.24,16.39,99556.0,16.196,16.3352,16.1463,16.2954,99556.0
2021-12-20 14:00:00,16.4,16.52,16.39,16.46,79728.0,16.3054,16.4247,16.2954,16.365,79728.0
2021-12-20 14:30:00,16.46,16.62,16.45,16.57,67849.0,16.365,16.5241,16.3551,16.4744,67849.0
2021-12-20 15:00:00,16.57,16.6,16.48,16.57,182668.0,16.4744,16.5042,16.3849,16.4744,182668.0
2021-12-20 15:30:00,16.56,16.63,16.44,16.61,421371.0,16.4645,16.5341,16.3452,16.5142,421371.0
2021-12-21 09:30:00,16.59,17.43,16.59,17.26,311924.0,16.4943,17.3294,16.4943,17.1604,311924.0
2021-12-21 10:00:00,17.24,17.63,17.24,17.37,277354.0,17.1405,17.5283,17.1405,17.2698,277354.0
2021-12-21 10:30:00,17.37,17.48,17.23,17.27,75468.0,17.2698,17.3792,17.1306,17.1704,75468.0
2021-12-21 11:00:00,17.28,17.44,17.25,17.39,58651.0,17.1803,17.3394,17.1505,17.2897,58651.0
2021-12-21 11:30:00,17.38,17.5,17.32,17.44,129291.0,17.2797,17.399,17.2201,17.3394,129291.0
2021-12-21 12:00:00,17.44,17.52,17.21,17.22,105161.0,17.3394,17.4189,17.1107,17.1207,105161.0
2021-12-21 12:30:00,17.21,17.27,17.15,17.2,77938.0,17.1107,17.1704,17.0511,17.1008,77938.0
2021-12-21 13:00:00,17.19,17.27,17.17,17.19,66711.0,17.0908,17.1704,17.0709,17.0908,66711.0
2021-12-21 13:30:00,17.19,17.21,17.07,17.11,106857.0,17.0908,17.1107,16.9715,17.0113,106857.0
2021-12-21 14:00:00,17.1,17.42,17.08,17.37,112900.0,17.0014,17.3195,16.9815,17.2698,112900.0
2021-12-21 14:30:00,17.36,17.41,17.31,17.35,95710.0,17.2599,17.3096,17.2101,17.2499,95710.0
2021-12-21 15:00:00,17.34,17.37,17.21,17.23,129869.0,17.24,17.2698,17.1107,17.1306,129869.0
2021-12-21 15:30:00,17.23,17.29,17.11,17.24,317297.0,17.1306,17.1903,17.0113,17.1405,317297.0
2021-12-22 09:30:00,17.23,17.23,16.83,17.11,179083.0,17.1306,17.1306,16.7329,17.0113,179083.0
2021-12-22 10:00:00,17.11,17.3,17.11,17.3,71923.0,17.0113,17.2002,17.0113,17.2002,71923.0
2021-12-22 10:30:00,17.3,17.38,17.24,17.38,83368.0,17.2002,17.2797,17.1405,17.2797,83368.0
2021-12-22 11:00:00,17.37,17.39,17.23,17.3,71413.0,17.2698,17.2897,17.1306,17.2002,71413.0
2021-12-22 11:30:00,17.29,17.37,17.26,17.32,54276.0,17.1903,17.2698,17.1604,17.2201,54276.0
2021-12-22 12:00:00,17.32,17.35,17.24,17.29,152849.0,17.2201,17.2499,17.1405,17.1903,152849.0
2021-12-22 12:30:00,17.3,17.35,17.2,17.3,66473.0,17.2002,17.2499,17.1008,17.2002,66473.0
2021-12-22 13:00:00,17.3,17.34,17.26,17.3,58377.0,17.2002,17.24,17.1604,17.2002,58377.0
2021-12-22 13:30:00,17.3,17.38,17.25,17.36,78200.0,17.2002,17.2797,17.1505,17.2599,78200.0
2021-12-22 14:00:00,17.36,17.38,17.24,17.26,90222.0,17.2599,17.2797,17.1405,17.1604,90222.0
2021-12-22 14:30:00,17.26,17.37,17.25,17.35,61180.0,17.1604,17.2698,17.1505,17.2499,61180.0
2021-12-22 15:00:00,17.35,17.44,17.32,17.37,138443.0,17.2499,17.3394,17.2201,17.2698,138443.0
2021-12-22 15:30:00,17.38,17.42,17.32,17.34,308526.0,17.2797,17.3195,17.2201,17.24,308526.0
2021-12-23 09:30:00,17.56,17.65,17.29,17.32,128758.0,17.4587,17.5482,17.1903,17.2201,128758.0
2021-12-23 10:00:00,17.35,17.44,17.15,17.34,83445.0,17.2499,17.3394,17.0511,17.24,83445.0
2021-12-23 10:30:00,17.37,17.46,17.34,17.43,72203.0,17.2698,17.3593,17.24,17.3294,72203.0
2021-12-23 11:00:00,17.44,17.46,17.31,17.44,61413.0,17.3394,17.3593,17.2101,17.3394,61413.0
2021-12-23 11:30:00,17.45,17.46,17.3,17.34,39361.0,17.3493,17.3593,17.2002,17.24,39361.0
2021-12-23 12:00:00,17.33,17.54,17.32,17.5,48324.0,17.23,17.4388,17.2201,17.399,48324.0
2021-12-23 12:30:00,17.5,17.56,17.46,17.5,71573.0,17.399,17.4587,17.3593,17.399,71573.0
2021-12-23 13:00:00,17.5,17.59,17.45,17.56,60122.0,17.399,17.4885,17.3493,17.4587,60122.0
2021-12-23 13:30:00,17.57,17.57,17.48,17.49,44737.0,17.4686,17.4686,17.3792,17.3891,44737.0
2021-12-23 14:00:00,17.47,17.54,17.44,17.5,54176.0,17.3692,17.4388,17.3394,17.399,54176.0
2021-12-23 14:30:00,17.51,17.51,17.39,17.39,34121.0,17.409,17.409,17.2897,17.2897,34121.0
2021-12-23 15:00:00,17.39,17.4,17.31,17.37,96068.0,17.2897,17.2996,17.2101,17.2698,96068.0
2021-12-23 15:30:00,17.37,17.46,17.36,17.44,306682.0,17.2698,17.3593,17.2599,17.3394,306682.0
2021-12-27 09:30:00,17.21,17.22,16.4,16.52,549865.0,17.1107,17.1207,16.3054,16.4247,549865.0
2021-12-27 10:00:00,16.48,16.74,16.41,16.57,282972.0,16.3849,16.6434,16.3153,16.4744,282972.0
2021-12-27 10:30:00,16.57,16.76,16.48,16.75,208739.0,16.4744,16.6633,16.3849,16.6534,208739.0
2021-12-27 11:00:00,16.75,16.81,16.67,16.8,195399.0,16.6534,16.713,16.5738,16.7031,195399.0
2021-12-27 11:30:00,16.79,16.83,16.72,16.82,158917.0,16.6931,16.7329,16.6235,16.723,158917.0
2021-12-27 12:00:00,16.81,16.86,16.75,16.82,104384.0,16.713,16.7627,16.6534,16.723,104384.0
2021-12-27 12:30:00,16.83,16.83,16.6,16.72,168638.0,16.7329,16.7329,16.5042,16.6235,168638.0
2021-12-27 13:00:00,16.71,16.78,16.67,16.72,92563.0,16.6136,16.6832,16.5738,16.6235,92563.0
2021-12-27 13:30:00,16.72,16.77,16.63,16.7,115863.0,16.6235,16.6733,16.5341,16.6037,115863.0
2021-12-27 14:00:00,16.7,16.8,16.64,16.8,106610.0,16.6037,16.7031,16.544,16.7031,106610.0
2021-12-27 14:30:00,16.8,16.83,16.74,16.81,71694.0,16.7031,16.7329,16.6434,16.713,71694.0
2021-12-27 15:00:00,16.81,16.82,16.66,16.7,113516.0,16.713,16.723,16.5639,16.6037,113516.0
2021-12-27 15:30:00,16.69,16.78,16.65,16.77,406385.0,16.5937,16.6832,16.5539,16.6733,406385.0
2021-12-28 09:30:00,16.52,17.13,16.51,17.11,286949.0,16.4247,17.0312,16.4148,17.0113,286949.0
2021-12-28 10:00:00,17.09,17.3,16.95,17.04,285697.0,16.9914,17.2002,16.8522,16.9417,285697.0
2021-12-28 10:30:00,17.04,17.09,16.81,16.85,147679.0,16.9417,16.9914,16.713,16.7528,147679.0
2021-12-28 11:00:00,16.85,16.86,16.66,16.75,91363.0,16.7528,16.7627,16.5639,16.6534,91363.0
2021-12-28 11:30:00,16.75,16.88,16.73,16.79,87536.0,16.6534,16.7826,16.6335,16.6931,87536.0
2021-12-28 12:00:00,16.8,16.81,16.68,16.76,51632.0,16.7031,16.713,16.5838,16.6633,51632.0
2021-12-28 12:30:00,16.73,16.77,16.69,16.73,29596.0,16.6335,16.6733,16.5937,16.6335,29596.0
2021-12-28 13:00:00,16.72,16.85,16.71,16.82,72054.0,16.6235,16.7528,16.6136,16.723,72054.0
2021-12-28 13:30:00,16.82,16.83,16.68,16.7,59833.0,16.723,16.7329,16.5838,16.6037,59833.0
2021-12-28 14:00:00,16.7,16.78,16.65,16.75,40946.0,16.6037,16.6832,16.5539,16.6534,40946.0
2021-12-28 14:30:00,16.76,16.88,16.74,16.79,55586.0,16.6633,16.7826,16.6434,16.6931,55586.0
2021-12-28 15:00:00,16.78,16.82,16.72,16.82,64244.0,16.6832,16.723,16.6235,16.723,64244.0
2021-12-28 15:30:00,16.82,16.88,16.73,16.74,288503.0,16.723,16.7826,16.6335,16.6434,288503.0
2021-12-29 09:30:00,16.8,16.8,16.5,16.71,138449.0,16.7031,16.7031,16.4048,16.6136,138449.0
2021-12-29 10:00:00,16.7,16.7,16.49,16.55,90455.0,16.6037,16.6037,16.3949,16.4545,90455.0
2021-12-29 10:30:00,16.53,16.7,16.52,16.68,144585.0,16.4346,16.6037,16.4247,16.5838,144585.0
2021-12-29 11:00:00,16.67,16.76,16.66,16.68,48233.0,16.5738,16.6633,16.5639,16.5838,48233.0
2021-12-29 11:30:00,16.66,16.68,16.56,16.6,130977.0,16.5639,16.5838,16.4645,16.5042,130977.0
2021-12-29 12:00:00,16.6,16.62,16.38,16.46,129631.0,16.5042,16.5241,16.2855,16.365,129631.0
2021-12-29 12:30:00,16.46,16.47,16.38,16.41,80103.0,16.365,16.375,16.2855,16.3153,80103.0
2021-12-29 13:00:00,16.41,16.51,16.41,16.44,57158.0,16.3153,16.4148,16.3153,16.3452,57158.0
2021-12-29 13:30:00,16.44,16.48,16.36,16.39,72544.0,16.3452,16.3849,16.2656,16.2954,72544.0
2021-12-29 14:00:00,16.4,16.52,16.4,16.49,54758.0,16.3054,16.4247,16.3054,16.3949,54758.0
2021-12-29 14:30:00,16.49,16.52,16.44,16.48,87244.0,16.3949,16.4247,16.3452,16.3849,87244.0
2021-12-29 15:00:00,16.48,16.48,16.35,16.47,209377.0,16.3849,16.3849,16.2557,16.375,209377.0
2021-12-29 15:30:00,16.47,16.56,16.43,16.52,287602.0,16.375,16.4645,16.3352,16.4247,287602.0
2021-12-30 09:30:00,16.45,16.89,16.41,16.85,84831.0,16.3551,16.7926,16.3153,16.7528,84831.0
2021-12-30 10:00:00,16.86,16.93,16.73,16.73,123520.0,16.7627,16.8323,16.6335,16.6335,123520.0
2021-12-30 10:30:00,16.75,16.87,16.7,16.77,69811.0,16.6534,16.7727,16.6037,16.6733,69811.0
2021-12-30 11:00:00,16.76,16.79,16.6,16.67,103174.0,16.6633,16.6931,16.5042,16.5738,103174.0
2021-12-30 11:30:00,16.67,16.83,16.66,16.78,77829.0,16.5738,16.7329,16.5639,16.6832,77829.0
2021-12-30 12:00:00,16.78,16.8,16.62,16.65,70722.0,16.6832,16.7031,16.5241,16.5539,70722.0
2021-12-30 12:30:00,16.65,16.78,16.62,16.77,68276.0,16.5539,16.6832,16.5241,16.6733,68276.0
2021-12-30 13:00:00,16.76,16.89,16.75,16.84,136387.0,16.6633,16.7926,16.6534,16.7429,136387.0
2021-12-30 13:30:00,16.84,16.97,16.84,16.87,186713.0,16.7429,16.8721,16.7429,16.7727,186713.0
2021-12-30 14:00:00,16.87,16.97,16.85,16.94,89654.0,16.7727,16.8721,16.7528,16.8423,89654.0
2021-12-30 14:30:00,16.94,16.96,16.83,16.84,97976.0,16.8423,16.8622,16.7329,16.7429,97976.0
2021-12-30 15:00:00,16.83,16.83,16.63,16.69,95134.0,16.7329,16.7329,16.5341,16.5937,95134.0
2021-12-30 15:30:00,16.69,16.73,16.46,16.48,492043.0,16.5937,16.6335,16.365,16.3849,492043.0
2021-12-31 09:30:00,16.39,16.63,16.23,16.44,164423.0,16.2954,16.5341,16.1364,16.3452,164423.0
2021-12-31 10:00:00,16.46,16.5,16.15,16.17,120725.0,16.365,16.4048,16.0568,16.0767,120725.0
2021-12-31 10:30:00,16.19,16.21,16.03,16.12,84138.0,16.0966,16.1165,15.9375,16.027,84138.0
2021-12-31 11:00:00,16.13,16.13,15.96,16.11,193020.0,16.0369,16.0369,15.8679,16.0171,193020.0
2021-12-31 11:30:00,16.13,16.21,16.09,16.19,108477.0,16.0369,16.1165,15.9972,16.0966,108477.0
2021-12-31 12:00:00,16.18,16.19,16.08,16.09,54485.0,16.0867,16.0966,15.9872,15.9972,54485.0
2021-12-31 12:30:00,16.1,16.27,16.01,16.27,115387.0,16.0071,16.1761,15.9176,16.1761,115387.0
2021-12-31 13:00:00,16.27,16.3,16.24,16.28,64422.0,16.1761,16.206,16.1463,16.1861,64422.0
2021-12-31 13:30:00,16.28,16.35,16.27,16.29,58197.0,16.1861,16.2557,16.1761,16.196,58197.0
2021-12-31 14:00:00,16.3,16.31,16.21,16.3,60623.0,16.206,16.2159,16.1165,16.206,60623.0
2021-12-31 14:30:00,16.31,16.32,16.22,16.24,100854.0,16.2159,16.2259,16.1264,16.1463,100854.0
2021-12-31 15:00:00,16.25,16.27,16.18,16.26,93535.0,16.1563,16.1761,16.0867,16.1662,93535.0
2021-12-31 15:30:00,16.27,16.28,16.1,16.12,342165.0,16.1761,16.1861,16.0071,16.027,342165.0
2022-01-03 09:30:00,16.4,16.9,16.34,16.88,256130.0,16.3054,16.8025,16.2457,16.7826,256130.0
2022-01-03 10:00:00,16.85,17.16,16.84,17.15,438764.0,16.7528,17.061,16.7429,17.0511,438764.0
2022-01-03 10:30:00,17.14,17.27,17.06,17.24,232971.0,17.0411,17.1704,16.9616,17.1405,232971.0
2022-01-03 11:00:00,17.24,17.4,17.1,17.12,217383.0,17.1405,17.2996,17.0014,17.0212,217383.0
2022-01-03 11:30:00,17.12,17.19,16.96,16.99,144363.0,17.0212,17.0908,16.8622,16.892,144363.0
2022-01-03 12:00:00,17.0,17.09,16.86,16.88,93192.0,16.9019,16.9914,16.7627,16.7826,93192.0
2022-01-03 12:30:00,16.89,17.17,16.88,17.16,94264.0,16.7926,17.0709,16.7826,17.061,94264.0
2022-01-03 13:00:00,17.16,17.17,17.04,17.11,62506.0,17.061,17.0709,16.9417,17.0113,62506.0
2022-01-03 13:30:00,17.11,17.15,17.01,17.12,66934.0,17.0113,17.0511,16.9119,17.0212,66934.0
2022-01-03 14:00:00,17.13,17.15,17.01,17.05,67184.0,17.0312,17.0511,16.9119,16.9516,67184.0
2022-01-03 14:30:00,17.05,17.11,16.98,17.1,77830.0,16.9516,17.0113,16.882,17.0014,77830.0
2022-01-03 15:00:00,17.09,17.17,17.04,17.11,103611.0,16.9914,17.0709,16.9417,17.0113,103611.0
2022-01-03 15:30:00,17.11,17.13,16.97,17.03,378122.0,17.0113,17.0312,16.8721,16.9318,378122.0
2022-01-04 09:30:00,17.27,17.61,17.1,17.25,244736.0,17.1704,17.5084,17.0014,17.1505,244736.0
2022-01-04 10:00:00,17.27,17.36,17.07,17.09,91749.0,17.1704,17.2599,16.9715,16.9914,91749.0
2022-01-04 10:30:00,17.09,17.29,17.08,17.16,69175.0,16.9914,17.1903,16.9815,17.061,69175.0
2022-01-04 11:00:00,17.16,17.28,17.0,17.17,97178.0,17.061,17.1803,16.9019,17.0709,97178.0
2022-01-04 11:30:00,17.16,17.31,17.07,17.24,77936.0,17.061,17.2101,16.9715,17.1405,77936.0
2022-01-04 12:00:00,17.24,17.34,17.22,17.32,111372.0,17.1405,17.24,17.1207,17.2201,111372.0
2022-01-04 12:30:00,17.32,17.35,17.27,17.32,77740.0,17.2201,17.2499,17.1704,17.2201,77740.0
2022-01-04 13:00:00,17.32,17.35,17.25,17.33,52749.0,17.2201,17.2499,17.1505,17.23,52749.0
2022-01-04 13:30:00,17.32,17.39,17.24,17.24,71057.0,17.2201,17.2897,17.1405,17.1405,71057.0
2022-01-04 14:00:00,17.23,17.29,17.1,17.17,193195.0,17.1306,17.1903,17.0014,17.0709,193195.0
2022-01-04 14:30:00,17.16,17.26,17.13,17.23,84819.0,17.061,17.1604,17.0312,17.1306,84819.0
2022-01-04 15:00:00,17.23,17.27,17.16,17.23,81359.0,17.1306,17.1704,17.061,17.1306,81359.0
2022-01-04 15:30:00,17.22,17.33,17.17,17.22,348635.0,17.1207,17.23,17.0709,17.1207,348635.0
2022-01-05 09:30:00,17.31,17.72,17.23,17.72,186378.0,17.2101,17.6178,17.1306,17.6178,186378.0
2022-01-05 10:00:00,17.72,17.78,17.49,17.56,196860.0,17.6178,17.6774,17.3891,17.4587,196860.0
2022-01-05 10:30:00,17.56,17.62,17.39,17.39,167431.0,17.4587,17.5184,17.2897,17.2897,167431.0
2022-01-05 11:00:00,17.39,17.47,17.37,17.37,127948.0,17.2897,17.3692,17.2698,17.2698,127948.0
2022-01-05 11:30:00,17.37,17.41,17.24,17.25,97430.0,17.2698,17.3096,17.1405,17.1505,97430.0
2022-01-05 12:00:00,17.27,17.27,17.15,17.18,50120.0,17.1704,17.1704,17.0511,17.0809,50120.0
2022-01-05 12:30:00,17.19,17.19,17.03,17.06,90748.0,17.0908,17.0908,16.9318,16.9616,90748.0
2022-01-05 13:00:00,17.06,17.1,16.93,17.07,76287.0,16.9616,17.0014,16.8323,16.9715,76287.0
2022-01-05 13:30:00,17.07,17.09,16.97,17.07,45732.0,16.9715,16.9914,16.8721,16.9715,45732.0
2022-01-05 14:00:00,17.07,17.11,16.87,16.9,91905.0,16.9715,17.0113,16.7727,16.8025,91905.0
2022-01-05 14:30:00,16.93,16.93,16.71,16.73,140899.0,16.8323,16.8323,16.6136,16.6335,140899.0
2022-01-05 15:00:00,16.72,16.73,16.6,16.66,225397.0,16.6235,16.6335,16.5042,16.5639,225397.0
2022-01-05 15:30:00,16.65,16.88,16.65,16.79,507380.0,16.5539,16.7826,16.5539,16.6931,507380.0
2022-01-06 09:30:00,16.8,17.29,16.68,16.69,190951.0,16.7031,17.1903,16.5838,16.5937,190951.0
2022-01-06 10:00:00,16.7,16.74,16.5,16.66,206060.0,16.6037,16.6434,16.4048,16.5639,206060.0
2022-01-06 10:30:00,16.7,16.97,16.67,16.94,126241.0,16.6037,16.8721,16.5738,16.8423,126241.0
2022-01-06 11:00:00,16.94,17.2,16.85,17.11,171794.0,16.8423,17.1008,16.7528,17.0113,171794.0
2022-01-06 11:30:00,17.11,17.15,17.02,17.03,97901.0,17.0113,17.0511,16.9218,16.9318,97901.0
2022-01-06 12:00:00,17.04,17.08,16.98,17.01,107937.0,16.9417,16.9815,16.882,16.9119,107937.0
2022-01-06 12:30:00,17.03,17.05,16.94,16.94,52330.0,16.9318,16.9516,16.8423,16.8423,52330.0
2022-01-06 13:00:00,16.95,16.95,16.8,16.83,77367.0,16.8522,16.8522,16.7031,16.7329,77367.0
2022-01-06 13:30:00,16.84,16.91,16.78,16.82,66268.0,16.7429,16.8124,16.6832,16.723,66268.0
2022-01-06 14:00:00,16.83,16.87,16.7,16.8,99474.0,16.7329,16.7727,16.6037,16.7031,99474.0
2022-01-06 14:30:00,16.8,16.81,16.65,16.74,133585.0,16.7031,16.713,16.5539,16.6434,133585.0
2022-01-06 15:00:00,16.75,16.8,16.66,16.8,116814.0,16.6534,16.7031,16.5639,16.7031,116814.0
2022-01-06 15:30:00,16.8,16.87,16.72,16.78,322757.0,16.7031,16.7727,16.6235,16.6832,322757.0
2022-01-07 09:30:00,17.11,17.24,16.94,17.1,122004.0,17.0113,17.1405,16.8423,17.0014,122004.0
2022-01-07 10:00:00,17.11,17.27,17.02,17.2,109377.0,17.0113,17.1704,16.9218,17.1008,109377.0
2022-01-07 10:30:00,17.18,17.21,16.93,17.04,93173.0,17.0809,17.1107,16.8323,16.9417,93173.0
2022-01-07 11:00:00,17.03,17.05,16.91,17.03,81752.0,16.9318,16.9516,16.8124,16.9318,81752.0
2022-01-07 11:30:00,17.04,17.23,17.02,17.22,77843.0,16.9417,17.1306,16.9218,17.1207,77843.0
2022-01-07 12:00:00,17.21,17.35,17.07,17.07,291397.0,17.1107,17.2499,16.9715,16.9715,291397.0
2022-01-07 12:30:00,17.07,17.16,17.05,17.16,147218.0,16.9715,17.061,16.9516,17.061,147218.0
2022-01-07 13:00:00,17.15,17.24,17.1,17.23,299625.0,17.0511,17.1405,17.0014,17.1306,299625.0
2022-01-07 13:30:00,17.23,17.31,17.18,17.21,131926.0,17.1306,17.2101,17.0809,17.1107,131926.0
2022-01-07 14:00:00,17.21,17.25,17.12,17.15,88656.0,17.1107,17.1505,17.0212,17.0511,88656.0
2022-01-07 14:30:00,17.16,17.22,17.15,17.2,59099.0,17.061,17.1207,17.0511,17.1008,59099.0
2022-01-07 15:00:00,17.21,17.3,17.2,17.23,133570.0,17.1107,17.2002,17.1008,17.1306,133570.0
2022-01-07 15:30:00,17.24,17.27,17.13,17.16,485316.0,17.1405,17.1704,17.0312,17.061,485316.0
2022-01-10 09:30:00,17.17,17.26,16.67,16.7,120280.0,17.0709,17.1604,16.5738,16.6037,120280.0
2022-01-10 10:00:00,16.71,16.97,16.59,16.73,120232.0,16.6136,16.8721,16.4943,16.6335,120232.0
2022-01-10 10:30:00,16.73,16.89,16.65,16.8,96832.0,16.6335,16.7926,16.5539,16.7031,96832.0
2022-01-10 11:00:00,16.79,16.96,16.75,16.94,89302.0,16.6931,16.8622,16.6534,16.8423,89302.0
2022-01-10 11:30:00,16.94,16.96,16.84,16.9,66219.0,16.8423,16.8622,16.7429,16.8025,66219.0
2022-01-10 12:00:00,16.9,16.94,16.85,16.86,56404.0,16.8025,16.8423,16.7528,16.7627,56404.0
2022-01-10 12:30:00,16.86,16.86,16.74,16.79,109216.0,16.7627,16.7627,16.6434,16.6931,109216.0
2022-01-10 13:00:00,16.78,16.87,16.75,16.82,46116.0,16.6832,16.7727,16.6534,16.723,46116.0
2022-01-10 13:30:00,16.81,16.92,16.78,16.89,69914.0,16.713,16.8224,16.6832,16.7926,69914.0
2022-01-10 14:00:00,16.88,16.98,16.88,16.97,69658.0,16.7826,16.882,16.7826,16.8721,69658.0
2022-01-10 14:30:00,16.95,16.97,16.89,16.9,84407.0,16.8522,16.8721,16.7926,16.8025,84407.0
2022-01-10 15:00:00,16.9,17.0,16.8,16.98,102409.0,16.8025,16.9019,16.7031,16.882,102409.0
2022-01-10 15:30:00,16.98,17.06,16.84,16.99,361878.0,16.882,16.9616,16.7429,16.892,361878.0
2022-01-11 09:30:00,16.91,17.12,16.77,17.01,114700.0,16.8124,17.0212,16.6733,16.9119,114700.0
2022-01-11 10:00:00,17.01,17.11,16.93,17.04,74481.0,16.9119,17.0113,16.8323,16.9417,74481.0
2022-01-11 10:30:00,17.07,17.08,16.85,16.89,86777.0,16.9715,16.9815,16.7528,16.7926,86777.0
2022-01-11 11:00:00,16.9,17.02,16.87,16.95,72864.0,16.8025,16.9218,16.7727,16.8522,72864.0
2022-01-11 11:30:00,16.94,17.06,16.88,17.06,76777.0,16.8423,16.9616,16.7826,16.9616,76777.0
2022-01-11 12:00:00,17.08,17.13,17.02,17.03,117889.0,16.9815,17.0312,16.9218,16.9318,117889.0
2022-01-11 12:30:00,17.02,17.28,17.01,17.17,150527.0,16.9218,17.1803,16.9119,17.0709,150527.0
2022-01-11 13:00:00,17.18,17.18,17.04,17.15,69114.0,17.0809,17.0809,16.9417,17.0511,69114.0
2022-01-11 13:30:00,17.15,17.15,17.06,17.09,64932.0,17.0511,17.0511,16.9616,16.9914,64932.0
2022-01-11 14:00:00,17.11,17.16,17.06,17.08,72880.0,17.0113,17.061,16.9616,16.9815,72880.0
2022-01-11 14:30:00,17.07,17.1,17.02,17.05,66252.0,16.9715,17.0014,16.9218,16.9516,66252.0
2022-01-11 15:00:00,17.07,17.16,17.05,17.16,91748.0,16.9715,17.061,16.9516,17.061,91748.0
2022-01-11 15:30:00,17.16,17.17,17.08,17.09,281536.0,17.061,17.0709,16.9815,16.9914,281536.0
2022-01-12 09:30:00,17.08,17.27,16.99,17.27,92582.0,16.9815,17.1704,16.892,17.1704,92582.0
2022-01-12 10:00:00,17.28,17.31,17.05,17.08,68165.0,17.1803,17.2101,16.9516,16.9815,68165.0
2022-01-12 10:30:00,17.08,17.16,16.95,17.16,152746.0,16.9815,17.061,16.8522,17.061,152746.0
2022-01-12 11:00:00,17.17,17.2,17.02,17.16,62602.0,17.0709,17.1008,16.9218,17.061,62602.0
2022-01-12 11:30:00,17.15,17.21,17.12,17.19,67641.0,17.0511,17.1107,17.0212,17.0908,67641.0
2022-01-12 12:00:00,17.18,17.2,17.12,17.16,44444.0,17.0809,17.1008,17.0212,17.061,44444.0
2022-01-12 12:30:00,17.16,17.25,17.11,17.23,68140.0,17.061,17.1505,17.0113,17.1306,68140.0
2022-01-12 13:00:00,17.23,17.27,17.18,17.21,56004.0,17.1306,17.1704,17.0809,17.1107,56004.0
2022-01-12 13:30:00,17.21,17.23,17.17,17.2,42079.0,17.1107,17.1306,17.0709,17.1008,42079.0
2022-01-12 14:00:00,17.19,17.2,17.14,17.2,70417.0,17.0908,17.1008,17.0411,17.1008,70417.0
2022-01-12 14:30:00,17.2,17.27,17.12,17.25,101913.0,17.1008,17.1704,17.0212,17.1505,101913.0
2022-01-12 15:00:00,17.25,17.33,17.22,17.28,184252.0,17.1505,17.23,17.1207,17.1803,184252.0
2022-01-12 15:30:00,17.28,17.3,17.21,17.23,368107.0,17.1803,17.2002,17.1107,17.1306,368107.0
2022-01-13 09:30:00,17.44,17.67,17.31,17.61,130060.0,17.3394,17.5681,17.2101,17.5084,130060.0
2022-01-13 10:00:00,17.62,17.75,17.53,17.62,84987.0,17.5184,17.6476,17.4289,17.5184,84987.0
2022-01-13 10:30:00,17.62,17.67,17.49,17.52,123223.0,17.5184,17.5681,17.3891,17.4189,123223.0
2022-01-13 11:00:00,17.52,17.65,17.51,17.6,107540.0,17.4189,17.5482,17.409,17.4985,107540.0
2022-01-13 11:30:00,17.6,17.73,17.55,17.61,72758.0,17.4985,17.6277,17.4488,17.5084,72758.0
2022-01-13 12:00:00,17.61,17.61,17.43,17.47,71263.0,17.5084,17.5084,17.3294,17.3692,71263.0
2022-01-13 12:30:00,17.45,17.5,17.27,17.36,69491.0,17.3493,17.399,17.1704,17.2599,69491.0
2022-01-13 13:00:00,17.35,17.39,17.3,17.35,38918.0,17.2499,17.2897,17.2002,17.2499,38918.0
2022-01-13 13:30:00,17.34,17.4,17.28,17.39,89503.0,17.24,17.2996,17.1803,17.2897,89503.0
2022-01-13 14:00:00,17.38,17.49,17.37,17.46,59217.0,17.2797,17.3891,17.2698,17.3593,59217.0
2022-01-13 14:30:00,17.46,17.54,17.37,17.53,56228.0,17.3593,17.4388,17.2698,17.4289,56228.0
2022-01-13 15:00:00,17.53,17.53,17.3,17.32,72211.0,17.4289,17.4289,17.2002,17.2201,72211.0
2022-01-13 15:30:00,17.32,17.35,17.12,17.16,344475.0,17.2201,17.2499,17.0212,17.061,344475.0
2022-01-14 09:30:00,17.14,17.14,16.71,16.95,289541.0,17.0411,17.0411,16.6136,16.8522,289541.0
2022-01-14 10:00:00,16.95,17.3,16.92,17.12,115367.0,16.8522,17.2002,16.8224,17.0212,115367.0
2022-01-14 10:30:00,17.11,17.14,16.99,17.04,66312.0,17.0113,17.0411,16.892,16.9417,66312.0
2022-01-14 11:00:00,17.03,17.11,16.97,17.06,67065.0,16.9318,17.0113,16.8721,16.9616,67065.0
2022-01-14 11:30:00,17.05,17.15,17.01,17.04,54491.0,16.9516,17.0511,16.9119,16.9417,54491.0
2022-01-14 12:00:00,17.03,17.15,16.99,17.13,57789.0,16.9318,17.0511,16.892,17.0312,57789.0
2022-01-14 12:30:00,17.13,17.14,16.97,17.1,73169.0,17.0312,17.0411,16.8721,17.0014,73169.0
2022-01-14 13:00:00,17.1,17.15,16.97,17.04,61225.0,17.0014,17.0511,16.8721,16.9417,61225.0
2022-01-14 13:30:00,17.05,17.18,17.01,17.17,59940.0,16.9516,17.0809,16.9119,17.0709,59940.0
2022-01-14 14:00:00,17.17,17.23,17.15,17.16,73366.0,17.0709,17.1306,17.0511,17.061,73366.0
2022-01-14 14:30:00,17.16,17.28,17.16,17.23,81162.0,17.061,17.1803,17.061,17.1306,81162.0
2022-01-14 15:00:00,17.22,17.34,17.18,17.31,91017.0,17.1207,17.24,17.0809,17.2101,91017.0
2022-01-14 15:30:00,17.32,17.39,17.29,17.38,325179.0,17.2201,17.2897,17.1903,17.2797,325179.0
2022-01-18 09:30:00,17.15,17.54,17.11,17.18,191353.0,17.0511,17.4388,17.0113,17.0809,191353.0
2022-01-18 10:00:00,17.12,17.43,17.1,17.3,84640.0,17.0212,17.3294,17.0014,17.2002,84640.0
2022-01-18 10:30:00,17.29,17.29,17.12,17.23,70773.0,17.1903,17.1903,17.0212,17.1306,70773.0
2022-01-18 11:00:00,17.23,17.24,17.03,17.05,153555.0,17.1306,17.1405,16.9318,16.9516,153555.0
2022-01-18 11:30:00,17.05,17.05,16.9,16.93,181673.0,16.9516,16.9516,16.8025,16.8323,181673.0
2022-01-18 12:00:00,16.93,16.96,16.86,16.89,141740.0,16.8323,16.8622,16.7627,16.7926,141740.0
2022-01-18 12:30:00,16.88,16.92,16.74,16.75,110130.0,16.7826,16.8224,16.6434,16.6534,110130.0
2022-01-18 13:00:00,16.74,16.74,16.64,16.69,99151.0,16.6434,16.6434,16.544,16.5937,99151.0
2022-01-18 13:30:00,16.69,16.72,16.61,16.69,137239.0,16.5937,16.6235,16.5142,16.5937,137239.0
2022-01-18 14:00:00,16.69,16.8,16.68,16.78,72095.0,16.5937,16.7031,16.5838,16.6832,72095.0
2022-01-18 14:30:00,16.77,16.95,16.75,16.78,146745.0,16.6733,16.8522,16.6534,16.6832,146745.0
2022-01-18 15:00:00,16.78,16.86,16.72,16.79,172385.0,16.6832,16.7627,16.6235,16.6931,172385.0
2022-01-18 15:30:00,16.78,16.9,16.77,16.9,530431.0,16.6832,16.8025,16.6733,16.8025,530431.0
2022-01-19 09:30:00,16.75,16.87,16.66,16.86,110320.0,16.6534,16.7727,16.5639,16.7627,110320.0
2022-01-19 10:00:00,16.85,16.95,16.6,16.64,97540.0,16.7528,16.8522,16.5042,16.544,97540.0
2022-01-19 10:30:00,16.64,16.66,16.51,16.65,202531.0,16.544,16.5639,16.4148,16.5539,202531.0
2022-01-19 11:00:00,16.65,16.73,16.59,16.65,68421.0,16.5539,16.6335,16.4943,16.5539,68421.0
2022-01-19 11:30:00,16.65,16.8,16.59,16.75,72924.0,16.5539,16.7031,16.4943,16.6534,72924.0
2022-01-19 12:00:00,16.75,17.02,16.74,16.96,106051.0,16.6534,16.9218,16.6434,16.8622,106051.0
2022-01-19 12:30:00,16.96,16.97,16.81,16.87,67268.0,16.8622,16.8721,16.713,16.7727,67268.0
2022-01-19 13:00:00,16.87,16.87,16.7,16.74,129870.0,16.7727,16.7727,16.6037,16.6434,129870.0
2022-01-19 13:30:00,16.75,16.78,16.7,16.74,55666.0,16.6534,16.6832,16.6037,16.6434,55666.0
2022-01-19 14:00:00,16.73,16.75,16.62,16.63,111874.0,16.6335,16.6534,16.5241,16.5341,111874.0
2022-01-19 14:30:00,16.63,16.63,16.47,16.54,236909.0,16.5341,16.5341,16.375,16.4446,236909.0
2022-01-19 15:00:00,16.55,16.64,16.54,16.62,173495.0,16.4545,16.544,16.4446,16.5241,173495.0
2022-01-19 15:30:00,16.61,16.62,16.4,16.44,532778.0,16.5142,16.5241,16.3054,16.3452,532778.0
2022-01-20 09:30:00,16.63,16.64,16.27,16.46,238853.0,16.5341,16.544,16.1761,16.365,238853.0
2022-01-20 10:00:00,16.44,16.65,16.34,16.56,116263.0,16.3452,16.5539,16.2457,16.4645,116263.0
2022-01-20 10:30:00,16.56,16.82,16.54,16.77,113338.0,16.4645,16.723,16.4446,16.6733,113338.0
2022-01-20 11:00:00,16.76,16.81,16.68,16.73,131861.0,16.6633,16.713,16.5838,16.6335,131861.0
2022-01-20 11:30:00,16.73,16.86,16.69,16.83,101267.0,16.6335,16.7627,16.5937,16.7329,101267.0
2022-01-20 12:00:00,16.83,17.02,16.82,17.02,128370.0,16.7329,16.9218,16.723,16.9218,128370.0
2022-01-20 12:30:00,17.02,17.05,16.88,16.95,125175.0,16.9218,16.9516,16.7826,16.8522,125175.0
2022-01-20 13:00:00,16.95,16.95,16.88,16.91,79964.0,16.8522,16.8522,16.7826,16.8124,79964.0
2022-01-20 13:30:00,16.91,16.93,16.8,16.9,79453.0,16.8124,16.8323,16.7031,16.8025,79453.0
2022-01-20 14:00:00,16.91,16.95,16.74,16.76,88398.0,16.8124,16.8522,16.6434,16.6633,88398.0
2022-01-20 14:30:00,16.76,16.76,16.62,16.63,156634.0,16.6633,16.6633,16.5241,16.5341,156634.0
2022-01-20 15:00:00,16.63,16.65,16.44,16.45,253347.0,16.5341,16.5539,16.3452,16.3551,253347.0
2022-01-20 15:30:00,16.45,16.48,16.24,16.33,633893.0,16.3551,16.3849,16.1463,16.2358,633893.0
2022-01-21 09:30:00,16.1,16.1,15.56,15.64,550415.0,16.0071,16.0071,15.4702,15.5498,550415.0
2022-01-21 10:00:00,15.65,15.78,15.4,15.56,320486.0,15.5597,15.689,15.3112,15.4702,320486.0
2022-01-21 10:30:00,15.56,15.83,15.54,15.71,427500.0,15.4702,15.7387,15.4504,15.6194,427500.0
2022-01-21 11:00:00,15.71,15.96,15.56,15.86,302740.0,15.6194,15.8679,15.4702,15.7685,302740.0
2022-01-21 11:30:00,15.85,15.94,15.72,15.85,233406.0,15.7586,15.848,15.6293,15.7586,233406.0
2022-01-21 12:00:00,15.85,16.12,15.84,16.02,139156.0,15.7586,16.027,15.7486,15.9276,139156.0
2022-01-21 12:30:00,16.0,16.09,15.96,15.99,88121.0,15.9077,15.9972,15.8679,15.8978,88121.0
2022-01-21 13:00:00,16.0,16.1,15.97,15.97,91747.0,15.9077,16.0071,15.8779,15.8779,91747.0
2022-01-21 13:30:00,15.97,16.12,15.93,15.96,85136.0,15.8779,16.027,15.8381,15.8679,85136.0
2022-01-21 14:00:00,15.97,16.21,15.97,16.04,78197.0,15.8779,16.1165,15.8779,15.9475,78197.0
2022-01-21 14:30:00,16.03,16.07,15.91,15.92,129841.0,15.9375,15.9773,15.8182,15.8282,129841.0
2022-01-21 15:00:00,15.92,15.98,15.83,15.89,126778.0,15.8282,15.8878,15.7387,15.7983,126778.0
2022-01-21 15:30:00,15.89,16.14,15.89,15.99,431085.0,15.7983,16.0469,15.7983,15.8978,431085.0
2022-01-24 09:30:00,15.34,15.6,15.17,15.27,465514.0,15.2515,15.51,15.0825,15.1819,465514.0
2022-01-24 10:00:00,15.26,15.49,14.71,14.85,620101.0,15.172,15.4006,14.6251,14.7643,620101.0
2022-01-24 10:30:00,14.85,15.19,14.85,14.91,416232.0,14.7643,15.1024,14.7643,14.824,416232.0
2022-01-24 11:00:00,14.9,14.91,14.42,14.5,443316.0,14.814,14.824,14.3368,14.4164,443316.0
2022-01-24 11:30:00,14.48,14.87,14.44,14.76,514706.0,14.3965,14.7842,14.3567,14.6749,514706.0
2022-01-24 12:00:00,14.76,14.78,14.5,14.61,328561.0,14.6749,14.6947,14.4164,14.5257,328561.0
2022-01-24 12:30:00,14.6,14.68,14.47,14.68,170967.0,14.5158,14.5953,14.3865,14.5953,170967.0
2022-01-24 13:00:00,14.68,15.01,14.65,14.8,186772.0,14.5953,14.9234,14.5655,14.7146,186772.0
2022-01-24 13:30:00,14.79,15.14,14.78,15.13,186899.0,14.7047,15.0527,14.6947,15.0427,186899.0
2022-01-24 14:00:00,15.15,15.39,15.14,15.18,237467.0,15.0626,15.3012,15.0527,15.0924,237467.0
2022-01-24 14:30:00,15.17,15.34,15.08,15.33,169294.0,15.0825,15.2515,14.993,15.2416,169294.0
2022-01-24 15:00:00,15.33,15.56,15.23,15.48,311241.0,15.2416,15.4702,15.1421,15.3907,311241.0
2022-01-24 15:30:00,15.47,15.6,15.39,15.5,698651.0,15.3808,15.51,15.3012,15.4106,698651.0
2022-01-25 09:30:00,15.1,15.67,15.05,15.42,340815.0,15.0129,15.5796,14.9632,15.331,340815.0
2022-01-25 10:00:00,15.36,15.65,15.26,15.64,160855.0,15.2714,15.5597,15.172,15.5498,160855.0
2022-01-25 10:30:00,15.64,15.84,15.59,15.62,165432.0,15.5498,15.7486,15.5001,15.5299,165432.0
2022-01-25 11:00:00,15.62,15.67,15.5,15.52,153497.0,15.5299,15.5796,15.4106,15.4305,153497.0
2022-01-25 11:30:00,15.51,15.68,15.41,15.51,82263.0,15.4205,15.5895,15.3211,15.4205,82263.0
2022-01-25 12:00:00,15.51,15.57,15.4,15.44,131710.0,15.4205,15.4802,15.3112,15.3509,131710.0
2022-01-25 12:30:00,15.41,15.43,15.21,15.3,102045.0,15.3211,15.341,15.1223,15.2117,102045.0
2022-01-25 13:00:00,15.29,15.43,15.16,15.43,83826.0,15.2018,15.341,15.0725,15.341,83826.0
2022-01-25 13:30:00,15.43,15.57,15.4,15.55,51678.0,15.341,15.4802,15.3112,15.4603,51678.0
2022-01-25 14:00:00,15.54,15.75,15.46,15.72,98925.0,15.4504,15.6591,15.3708,15.6293,98925.0
2022-01-25 14:30:00,15.72,15.82,15.61,15.81,56834.0,15.6293,15.7287,15.5199,15.7188,56834.0
2022-01-25 15:00:00,15.81,15.91,15.71,15.75,106826.0,15.7188,15.8182,15.6194,15.6591,106826.0
2022-01-25 15:30:00,15.76,15.9,15.73,15.77,434903.0,15.6691,15.8083,15.6393,15.679,434903.0
2022-01-26 09:30:00,16.09,16.34,15.96,16.33,115135.0,15.9972,16.2457,15.8679,16.2358,115135.0
2022-01-26 10:00:00,16.33,16.37,16.13,16.14,184880.0,16.2358,16.2756,16.0369,16.0469,184880.0
2022-01-26 10:30:00,16.13,16.15,15.84,15.86,135747.0,16.0369,16.0568,15.7486,15.7685,135747.0
2022-01-26 11:00:00,15.86,16.19,15.83,16.09,153153.0,15.7685,16.0966,15.7387,15.9972,153153.0
2022-01-26 11:30:00,16.08,16.08,15.94,16.0,128320.0,15.9872,15.9872,15.848,15.9077,128320.0
2022-01-26 12:00:00,16.0,16.24,15.99,16.24,120252.0,15.9077,16.1463,15.8978,16.1463,120252.0
2022-01-26 12:30:00,16.23,16.31,16.14,16.3,62215.0,16.1364,16.2159,16.0469,16.206,62215.0
2022-01-26 13:00:00,16.3,16.32,16.19,16.27,112580.0,16.206,16.2259,16.0966,16.1761,112580.0
2022-01-26 13:30:00,16.27,16.29,16.21,16.25,47677.0,16.1761,16.196,16.1165,16.1563,47677.0
2022-01-26 14:00:00,16.25,16.42,16.11,16.3,184929.0,16.1563,16.3253,16.0171,16.206,184929.0
2022-01-26 14:30:00,16.29,16.31,15.87,15.91,176611.0,16.196,16.2159,15.7784,15.8182,176611.0
2022-01-26 15:00:00,15.89,15.89,15.53,15.75,174205.0,15.7983,15.7983,15.4404,15.6591,174205.0
2022-01-26 15:30:00,15.75,15.83,15.54,15.56,440816.0,15.6591,15.7387,15.4504,15.4702,440816.0
2022-01-27 09:30:00,15.75,15.79,15.36,15.41,199377.0,15.6591,15.6989,15.2714,15.3211,199377.0
2022-01-27 10:00:00,15.41,15.56,15.18,15.19,163649.0,15.3211,15.4702,15.0924,15.1024,163649.0
2022-01-27 10:30:00,15.18,15.21,15.0,15.07,173666.0,15.0924,15.1223,14.9135,14.9831,173666.0
2022-01-27 11:00:00,15.07,15.24,15.01,15.11,156927.0,14.9831,15.1521,14.9234,15.0228,156927.0
2022-01-27 11:30:00,15.12,15.22,15.01,15.06,249668.0,15.0328,15.1322,14.9234,14.9731,249668.0
2022-01-27 12:00:00,15.05,15.06,14.75,14.83,449963.0,14.9632,14.9731,14.6649,14.7444,449963.0
2022-01-27 12:30:00,14.82,14.83,14.5,14.53,307984.0,14.7345,14.7444,14.4164,14.4462,307984.0
2022-01-27 13:00:00,14.53,14.59,14.39,14.48,305826.0,14.4462,14.5058,14.307,14.3965,305826.0
2022-01-27 13:30:00,14.47,14.6,14.46,14.55,174310.0,14.3865,14.5158,14.3766,14.4661,174310.0
2022-01-27 14:00:00,14.56,14.68,14.4,14.41,131307.0,14.476,14.5953,14.3169,14.3269,131307.0
2022-01-27 14:30:00,14.41,14.45,14.21,14.27,200396.0,14.3269,14.3666,14.128,14.1877,200396.0
2022-01-27 15:00:00,14.27,14.37,14.19,14.32,221121.0,14.1877,14.2871,14.1081,14.2374,221121.0
2022-01-27 15:30:00,14.32,14.38,14.17,14.26,731260.0,14.2374,14.297,14.0883,14.1777,731260.0
2022-01-28 09:30:00,14.0,14.28,13.84,13.85,355014.0,13.9192,14.1976,13.7602,13.7701,355014.0
2022-01-28 10:00:00,13.87,13.88,13.45,13.47,408315.0,13.79,13.7999,13.3724,13.3923,408315.0
2022-01-28 10:30:00,13.47,13.66,13.37,13.62,331289.0,13.3923,13.5812,13.2929,13.5414,331289.0
2022-01-28 11:00:00,13.62,13.9,13.59,13.77,415786.0,13.5414,13.8198,13.5116,13.6906,415786.0
2022-01-28 11:30:00,13.77,14.08,13.66,14.06,331884.0,13.6906,13.9988,13.5812,13.9789,331884.0
2022-01-28 12:00:00,14.05,14.17,14.01,14.1,246894.0,13.9689,14.0883,13.9292,14.0187,246894.0
2022-01-28 12:30:00,14.1,14.13,13.94,13.95,193775.0,14.0187,14.0485,13.8596,13.8695,193775.0
2022-01-28 13:00:00,13.95,14.12,13.93,13.99,118841.0,13.8695,14.0385,13.8496,13.9093,118841.0
2022-01-28 13:30:00,13.99,14.08,13.95,14.01,106533.0,13.9093,13.9988,13.8695,13.9292,106533.0
2022-01-28 14:00:00,14.02,14.09,13.76,13.79,143716.0,13.9391,14.0087,13.6806,13.7104,143716.0
2022-01-28 14:30:00,13.78,14.05,13.75,14.04,97224.0,13.7005,13.9689,13.6707,13.959,97224.0
2022-01-28 15:00:00,14.04,14.06,13.96,14.01,145771.0,13.959,13.9789,13.8795,13.9292,145771.0
2022-01-28 15:30:00,14.0,14.34,13.87,14.34,725299.0,13.9192,14.2573,13.79,14.2573,725299.0
2022-01-31 09:30:00,14.2,14.63,14.2,14.6,197489.0,14.1181,14.5456,14.1181,14.5158,197489.0
2022-01-31 10:00:00,14.61,14.93,14.6,14.76,311385.0,14.5257,14.8439,14.5158,14.6749,311385.0
2022-01-31 10:30:00,14.78,15.04,14.78,15.04,301444.0,14.6947,14.9532,14.6947,14.9532,301444.0
2022-01-31 11:00:00,15.04,15.18,14.97,15.05,236953.0,14.9532,15.0924,14.8836,14.9632,236953.0
2022-01-31 11:30:00,15.06,15.21,14.96,15.16,210211.0,14.9731,15.1223,14.8737,15.0725,210211.0
2022-01-31 12:00:00,15.17,15.25,15.08,15.11,199144.0,15.0825,15.162,14.993,15.0228,199144.0
2022-01-31 12:30:00,15.11,15.17,15.04,15.17,271939.0,15.0228,15.0825,14.9532,15.0825,271939.0
2022-01-31 13:00:00,15.16,15.3,15.12,15.16,211748.0,15.0725,15.2117,15.0328,15.0725,211748.0
2022-01-31 13:30:00,15.17,15.18,15.05,15.14,112700.0,15.0825,15.0924,14.9632,15.0527,112700.0
2022-01-31 14:00:00,15.14,15.15,15.05,15.09,107774.0,15.0527,15.0626,14.9632,15.0029,107774.0
2022-01-31 14:30:00,15.09,15.09,14.98,15.05,126734.0,15.0029,15.0029,14.8936,14.9632,126734.0
2022-01-31 15:00:00,15.06,15.16,14.89,14.98,184929.0,14.9731,15.0725,14.8041,14.8936,184929.0
2022-01-31 15:30:00,14.97,15.12,14.94,15.1,510405.0,14.8836,15.0328,14.8538,15.0129,510405.0
2022-02-01 09:30:00,15.43,15.85,15.42,15.53,266431.0,15.341,15.7586,15.331,15.4404,266431.0
2022-02-01 10:00:00,15.5,15.75,15.28,15.73,173197.0,15.4106,15.6591,15.1919,15.6393,173197.0
2022-02-01 10:30:00,15.74,15.84,15.73,15.82,242023.0,15.6492,15.7486,15.6393,15.7287,242023.0
2022-02-01 11:00:00,15.83,15.88,15.69,15.88,210385.0,15.7387,15.7884,15.5995,15.7884,210385.0
2022-02-01 11:30:00,15.87,16.13,15.77,16.06,261417.0,15.7784,16.0369,15.679,15.9674,261417.0
2022-02-01 12:00:00,16.07,16.1,15.87,15.95,153907.0,15.9773,16.0071,15.7784,15.858,153907.0
2022-02-01 12:30:00,15.94,15.94,15.79,15.89,63380.0,15.848,15.848,15.6989,15.7983,63380.0
2022-02-01 13:00:00,15.88,15.91,15.74,15.82,207950.0,15.7884,15.8182,15.6492,15.7287,207950.0
2022-02-01 13:30:00,15.82,15.83,15.64,15.72,100281.0,15.7287,15.7387,15.5498,15.6293,100281.0
2022-02-01 14:00:00,15.72,15.76,15.6,15.68,414678.0,15.6293,15.6691,15.51,15.5895,414678.0
2022-02-01 14:30:00,15.68,15.74,15.64,15.65,73858.0,15.5895,15.6492,15.5498,15.5597,73858.0
2022-02-01 15:00:00,15.66,15.72,15.54,15.56,214280.0,15.5697,15.6293,15.4504,15.4702,214280.0
2022-02-01 15:30:00,15.56,15.74,15.55,15.71,528468.0,15.4702,15.6492,15.4603,15.6194,528468.0
2022-02-02 09:30:00,15.58,15.7,15.41,15.54,201069.0,15.4901,15.6094,15.3211,15.4504,201069.0
2022-02-02 10:00:00,15.51,15.6,15.41,15.42,116618.0,15.4205,15.51,15.3211,15.331,116618.0
2022-02-02 10:30:00,15.43,15.45,15.2,15.3,111622.0,15.341,15.3609,15.1123,15.2117,111622.0
2022-02-02 11:00:00,15.31,15.31,15.05,15.05,360712.0,15.2217,15.2217,14.9632,14.9632,360712.0
2022-02-02 11:30:00,15.05,15.13,14.96,15.08,146965.0,14.9632,15.0427,14.8737,14.993,146965.0
2022-02-02 12:00:00,15.08,15.21,15.01,15.15,77163.0,14.993,15.1223,14.9234,15.0626,77163.0
2022-02-02 12:30:00,15.14,15.34,15.12,15.33,62953.0,15.0527,15.2515,15.0328,15.2416,62953.0
2022-02-02 13:00:00,15.33,15.35,15.26,15.3,53992.0,15.2416,15.2614,15.172,15.2117,53992.0
2022-02-02 13:30:00,15.3,15.43,15.29,15.31,89780.0,15.2117,15.341,15.2018,15.2217,89780.0
2022-02-02 14:00:00,15.31,15.34,15.14,15.23,111170.0,15.2217,15.2515,15.0527,15.1421,111170.0
2022-02-02 14:30:00,15.23,15.32,15.23,15.28,102106.0,15.1421,15.2316,15.1421,15.1919,102106.0
2022-02-02 15:00:00,15.28,15.35,15.24,15.26,156288.0,15.1919,15.2614,15.1521,15.172,156288.0
2022-02-02 15:30:00,15.26,15.32,15.22,15.24,607564.0,15.172,15.2316,15.1322,15.1521,607564.0
2022-02-03 09:30:00,15.08,15.22,14.93,15.13,151865.0,14.993,15.1322,14.8439,15.0427,151865.0
2022-02-03 10:00:00,15.14,15.4,15.01,15.28,91808.0,15.0527,15.3112,14.9234,15.1919,91808.0
2022-02-03 10:30:00,15.27,15.32,15.14,15.27,62092.0,15.1819,15.2316,15.0527,15.1819,62092.0
2022-02-03 11:00:00,15.28,15.36,15.2,15.22,86905.0,15.1919,15.2714,15.1123,15.1322,86905.0
2022-02-03 11:30:00,15.23,15.25,15.13,15.17,110369.0,15.1421,15.162,15.0427,15.0825,110369.0
2022-02-03 12:00:00,15.16,15.18,15.06,15.09,50191.0,15.0725,15.0924,14.9731,15.0029,50191.0
2022-02-03 12:30:00,15.09,15.17,15.03,15.08,54946.0,15.0029,15.0825,14.9433,14.993,54946.0
2022-02-03 13:00:00,15.08,15.16,15.01,15.13,62262.0,14.993,15.0725,14.9234,15.0427,62262.0
2022-02-03 13:30:00,15.13,15.18,15.11,15.15,52747.0,15.0427,15.0924,15.0228,15.0626,52747.0
2022-02-03 14:00:00,15.14,15.2,15.09,15.1,48112.0,15.0527,15.1123,15.0029,15.0129,48112.0
2022-02-03 14:30:00,15.09,15.09,14.98,15.04,111997.0,15.0029,15.0029,14.8936,14.9532,111997.0
2022-02-03 15:00:00,15.04,15.11,14.98,15.07,133963.0,14.9532,15.0228,14.8936,14.9831,133963.0
2022-02-03 15:30:00,15.07,15.17,15.03,15.13,467577.0,14.9831,15.0825,14.9433,15.0427,467577.0
2022-02-04 09:30:00,15.04,15.21,14.81,15.08,131539.0,14.9532,15.1223,14.7246,14.993,131539.0
2022-02-04 10:00:00,15.1,15.46,15.1,15.33,103874.0,15.0129,15.3708,15.0129,15.2416,103874.0
2022-02-04 10:30:00,15.32,15.4,15.15,15.18,78350.0,15.2316,15.3112,15.0626,15.0924,78350.0
2022-02-04 11:00:00,15.17,15.26,14.99,15.09,159331.0,15.0825,15.172,14.9035,15.0029,159331.0
2022-02-04 11:30:00,15.09,15.28,15.08,15.21,104439.0,15.0029,15.1919,14.993,15.1223,104439.0
2022-02-04 12:00:00,15.21,15.34,15.15,15.32,109737.0,15.1223,15.2515,15.0626,15.2316,109737.0
2022-02-04 12:30:00,15.33,15.35,15.27,15.3,63127.0,15.2416,15.2614,15.1819,15.2117,63127.0
2022-02-04 13:00:00,15.31,15.44,15.31,15.44,48252.0,15.2217,15.3509,15.2217,15.3509,48252.0
2022-02-04 13:30:00,15.44,15.49,15.4,15.45,55007.0,15.3509,15.4006,15.3112,15.3609,55007.0
2022-02-04 14:00:00,15.46,15.46,15.34,15.42,38774.0,15.3708,15.3708,15.2515,15.331,38774.0
2022-02-04 14:30:00,15.43,15.55,15.36,15.52,100646.0,15.341,15.4603,15.2714,15.4305,100646.0
2022-02-04 15:00:00,15.53,15.6,15.48,15.54,88885.0,15.4404,15.51,15.3907,15.4504,88885.0
2022-02-04 15:30:00,15.54,15.63,15.37,15.43,325921.0,15.4504,15.5398,15.2813,15.341,325921.0
2022-02-07 09:30:00,15.54,15.95,15.51,15.86,245265.0,15.4504,15.858,15.4205,15.7685,245265.0
2022-02-07 10:00:00,15.86,15.88,15.61,15.67,94251.0,15.7685,15.7884,15.5199,15.5796,94251.0
2022-02-07 10:30:00,15.66,15.8,15.57,15.78,93875.0,15.5697,15.7089,15.4802,15.689,93875.0
2022-02-07 11:00:00,15.78,15.8,15.61,15.62,45789.0,15.689,15.7089,15.5199,15.5299,45789.0
2022-02-07 11:30:00,15.63,15.64,15.4,15.49,59967.0,15.5398,15.5498,15.3112,15.4006,59967.0
2022-02-07 12:00:00,15.48,15.56,15.39,15.52,67966.0,15.3907,15.4702,15.3012,15.4305,67966.0
2022-02-07 12:30:00,15.51,15.61,15.46,15.57,65166.0,15.4205,15.5199,15.3708,15.4802,65166.0
2022-02-07 13:00:00,15.56,15.8,15.55,15.8,83354.0,15.4702,15.7089,15.4603,15.7089,83354.0
2022-02-07 13:30:00,15.8,15.84,15.77,15.81,88989.0,15.7089,15.7486,15.679,15.7188,88989.0
2022-02-07 14:00:00,15.82,15.92,15.78,15.91,79619.0,15.7287,15.8282,15.689,15.8182,79619.0
2022-02-07 14:30:00,15.91,15.95,15.9,15.93,114743.0,15.8182,15.858,15.8083,15.8381,114743.0
2022-02-07 15:00:00,15.92,16.06,15.89,15.95,195033.0,15.8282,15.9674,15.7983,15.858,195033.0
2022-02-07 15:30:00,15.95,15.99,15.71,15.84,531613.0,15.858,15.8978,15.6194,15.7486,531613.0
2022-02-08 09:30:00,15.89,16.07,15.78,15.78,141607.0,15.7983,15.9773,15.689,15.689,141607.0
2022-02-08 10:00:00,15.78,15.91,15.66,15.77,100208.0,15.689,15.8182,15.5697,15.679,100208.0
2022-02-08 10:30:00,15.75,16.13,15.75,16.1,168635.0,15.6591,16.0369,15.6591,16.0071,168635.0
2022-02-08 11:00:00,16.09,16.17,16.05,16.15,166233.0,15.9972,16.0767,15.9574,16.0568,166233.0
2022-02-08 11:30:00,16.15,16.32,16.07,16.28,341401.0,16.0568,16.2259,15.9773,16.1861,341401.0
2022-02-08 12:00:00,16.29,16.35,16.18,16.26,104708.0,16.196,16.2557,16.0867,16.1662,104708.0
2022-02-08 12:30:00,16.26,16.36,16.26,16.3,107466.0,16.1662,16.2656,16.1662,16.206,107466.0
2022-02-08 13:00:00,16.29,16.36,16.24,16.34,90291.0,16.196,16.2656,16.1463,16.2457,90291.0
2022-02-08 13:30:00,16.35,16.51,16.34,16.48,189931.0,16.2557,16.4148,16.2457,16.3849,189931.0
2022-02-08 14:00:00,16.48,16.53,16.35,16.37,84901.0,16.3849,16.4346,16.2557,16.2756,84901.0
2022-02-08 14:30:00,16.38,16.43,16.33,16.39,87862.0,16.2855,16.3352,16.2358,16.2954,87862.0
2022-02-08 15:00:00,16.38,16.5,16.35,16.38,213563.0,16.2855,16.4048,16.2557,16.2855,213563.0
2022-02-08 15:30:00,16.39,16.51,16.38,16.47,434681.0,16.2954,16.4148,16.2855,16.375,434681.0
2022-02-09 09:30:00,16.76,17.23,16.72,17.21,452088.0,16.6633,17.1306,16.6235,17.1107,452088.0
2022-02-09 10:00:00,17.21,17.45,17.19,17.35,384666.0,17.1107,17.3493,17.0908,17.2499,384666.0
2022-02-09 10:30:00,17.35,17.38,17.23,17.33,185406.0,17.2499,17.2797,17.1306,17.23,185406.0
2022-02-09 11:00:00,17.33,17.33,17.18,17.26,168777.0,17.23,17.23,17.0809,17.1604,168777.0
2022-02-09 11:30:00,17.26,17.32,17.21,17.26,186122.0,17.1604,17.2201,17.1107,17.1604,186122.0
2022-02-09 12:00:00,17.27,17.27,17.11,17.2,82565.0,17.1704,17.1704,17.0113,17.1008,82565.0
2022-02-09 12:30:00,17.2,17.21,17.16,17.19,87915.0,17.1008,17.1107,17.061,17.0908,87915.0
2022-02-09 13:00:00,17.18,17.21,17.13,17.15,59700.0,17.0809,17.1107,17.0312,17.0511,59700.0
2022-02-09 13:30:00,17.15,17.18,17.08,17.17,128439.0,17.0511,17.0809,16.9815,17.0709,128439.0
2022-02-09 14:00:00,17.17,17.35,17.16,17.3,152249.0,17.0709,17.2499,17.061,17.2002,152249.0
2022-02-09 14:30:00,17.3,17.37,17.19,17.21,204293.0,17.2002,17.2698,17.0908,17.1107,204293.0
2022-02-09 15:00:00,17.21,17.25,17.13,17.23,118259.0,17.1107,17.1505,17.0312,17.1306,118259.0
2022-02-09 15:30:00,17.23,17.28,17.2,17.25,428838.0,17.1306,17.1803,17.1008,17.1505,428838.0
2022-02-10 09:30:00,16.9,17.51,16.81,17.5,415889.0,16.8025,17.409,16.713,17.399,415889.0
2022-02-10 10:00:00,17.49,17.71,17.42,17.64,439617.0,17.3891,17.6078,17.3195,17.5382,439617.0
2022-02-10 10:30:00,17.65,17.72,17.46,17.57,268612.0,17.5482,17.6178,17.3593,17.4686,268612.0
2022-02-10 11:00:00,17.57,17.64,17.42,17.52,94205.0,17.4686,17.5382,17.3195,17.4189,94205.0
2022-02-10 11:30:00,17.53,17.67,17.39,17.66,140572.0,17.4289,17.5681,17.2897,17.5581,140572.0
2022-02-10 12:00:00,17.65,17.7,17.51,17.66,96225.0,17.5482,17.5979,17.409,17.5581,96225.0
2022-02-10 12:30:00,17.67,17.69,17.4,17.5,90115.0,17.5681,17.5879,17.2996,17.399,90115.0
2022-02-10 13:00:00,17.5,17.56,17.29,17.42,94788.0,17.399,17.4587,17.1903,17.3195,94788.0
2022-02-10 13:30:00,17.41,17.42,17.17,17.38,117507.0,17.3096,17.3195,17.0709,17.2797,117507.0
2022-02-10 14:00:00,17.39,17.4,17.22,17.31,75689.0,17.2897,17.2996,17.1207,17.2101,75689.0
2022-02-10 14:30:00,17.31,17.43,17.25,17.28,104722.0,17.2101,17.3294,17.1505,17.1803,104722.0
2022-02-10 15:00:00,17.3,17.35,17.19,17.26,146487.0,17.2002,17.2499,17.0908,17.1604,146487.0
2022-02-10 15:30:00,17.26,17.26,17.06,17.17,432742.0,17.1604,17.1604,16.9616,17.0709,432742.0
2022-02-11 09:30:00,17.08,17.48,17.05,17.41,208669.0,16.9815,17.3792,16.9516,17.3096,208669.0
2022-02-11 10:00:00,17.43,17.76,17.39,17.68,135070.0,17.3294,17.6575,17.2897,17.578,135070.0
2022-02-11 10:30:00,17.72,17.78,17.67,17.74,128155.0,17.6178,17.6774,17.5681,17.6377,128155.0
2022-02-11 11:00:00,17.73,17.78,17.59,17.64,148169.0,17.6277,17.6774,17.4885,17.5382,148169.0
2022-02-11 11:30:00,17.65,17.7,17.52,17.54,103022.0,17.5482,17.5979,17.4189,17.4388,103022.0
2022-02-11 12:00:00,17.54,17.62,17.51,17.59,84394.0,17.4388,17.5184,17.409,17.4885,84394.0
2022-02-11 12:30:00,17.58,17.63,17.48,17.54,84426.0,17.4786,17.5283,17.3792,17.4388,84426.0
2022-02-11 13:00:00,17.53,17.62,17.51,17.52,83561.0,17.4289,17.5184,17.409,17.4189,83561.0
2022-02-11 13:30:00,17.52,17.53,17.18,17.23,157795.0,17.4189,17.4289,17.0809,17.1306,157795.0
2022-02-11 14:00:00,17.22,17.29,17.0,17.01,251261.0,17.1207,17.1903,16.9019,16.9119,251261.0
2022-02-11 14:30:00,17.01,17.16,16.85,16.95,307171.0,16.9119,17.061,16.7528,16.8522,307171.0
2022-02-11 15:00:00,16.95,17.09,16.86,17.09,217535.0,16.8522,16.9914,16.7627,16.9914,217535.0
2022-02-11 15:30:00,17.08,17.17,16.93,17.11,515420.0,16.9815,17.0709,16.8323,17.0113,515420.0
2022-02-14 09:30:00,17.19,17.88,17.11,17.68,405195.0,17.0908,17.7769,17.0113,17.578,405195.0
2022-02-14 10:00:00,17.68,17.7,17.31,17.34,131379.0,17.578,17.5979,17.2101,17.24,131379.0
2022-02-14 10:30:00,17.32,17.44,17.16,17.33,75199.0,17.2201,17.3394,17.061,17.23,75199.0
2022-02-14 11:00:00,17.33,17.59,17.32,17.56,111149.0,17.23,17.4885,17.2201,17.4587,111149.0
2022-02-14 11:30:00,17.57,17.58,17.43,17.51,48917.0,17.4686,17.4786,17.3294,17.409,48917.0
2022-02-14 12:00:00,17.52,17.57,17.43,17.46,40034.0,17.4189,17.4686,17.3294,17.3593,40034.0
2022-02-14 12:30:00,17.47,17.5,17.31,17.33,39829.0,17.3692,17.399,17.2101,17.23,39829.0
2022-02-14 13:00:00,17.32,17.36,17.19,17.25,40576.0,17.2201,17.2599,17.0908,17.1505,40576.0
2022-02-14 13:30:00,17.25,17.27,17.14,17.15,105659.0,17.1505,17.1704,17.0411,17.0511,105659.0
2022-02-14 14:00:00,17.15,17.36,17.09,17.32,184195.0,17.0511,17.2599,16.9914,17.2201,184195.0
2022-02-14 14:30:00,17.31,17.35,17.2,17.29,74684.0,17.2101,17.2499,17.1008,17.1903,74684.0
2022-02-14 15:00:00,17.3,17.32,17.15,17.26,110377.0,17.2002,17.2201,17.0511,17.1604,110377.0
2022-02-14 15:30:00,17.24,17.38,17.15,17.22,354419.0,17.1405,17.2797,17.0511,17.1207,354419.0
2022-02-15 09:30:00,17.58,17.95,17.53,17.93,257453.0,17.4786,17.8464,17.4289,17.8266,257453.0
2022-02-15 10:00:00,17.95,18.02,17.84,17.96,122664.0,17.8464,17.916,17.7371,17.8564,122664.0
2022-02-15 10:30:00,17.97,18.15,17.96,18.1,110442.0,17.8663,18.0453,17.8564,17.9956,110442.0
2022-02-15 11:00:00,18.1,18.17,18.04,18.11,94010.0,17.9956,18.0652,17.9359,18.0055,94010.0
2022-02-15 11:30:00,18.13,18.34,18.1,18.34,112830.0,18.0254,18.2342,17.9956,18.2342,112830.0
2022-02-15 12:00:00,18.35,18.37,18.07,18.18,131690.0,18.2441,18.264,17.9658,18.0751,131690.0
2022-02-15 12:30:00,18.19,18.21,18.07,18.19,113931.0,18.0851,18.1049,17.9658,18.0851,113931.0
2022-02-15 13:00:00,18.2,18.21,17.97,18.13,112092.0,18.095,18.1049,17.8663,18.0254,112092.0
2022-02-15 13:30:00,18.13,18.16,18.05,18.14,83739.0,18.0254,18.0552,17.9459,18.0354,83739.0
2022-02-15 14:00:00,18.14,18.23,18.07,18.12,138188.0,18.0354,18.1248,17.9658,18.0155,138188.0
2022-02-15 14:30:00,18.12,18.24,18.04,18.22,114593.0,18.0155,18.1348,17.9359,18.1149,114593.0
2022-02-15 15:00:00,18.23,18.3,18.17,18.29,169193.0,18.1248,18.1944,18.0652,18.1845,169193.0
2022-02-15 15:30:00,18.3,18.44,18.24,18.36,607233.0,18.1944,18.3336,18.1348,18.2541,607233.0
2022-02-16 09:30:00,18.38,18.47,18.03,18.37,185353.0,18.274,18.3634,17.926,18.264,185353.0
2022-02-16 10:00:00,18.36,18.56,18.35,18.56,172390.0,18.2541,18.4529,18.2441,18.4529,172390.0
2022-02-16 10:30:00,18.53,18.68,18.48,18.55,272530.0,18.4231,18.5722,18.3734,18.443,272530.0
2022-02-16 11:00:00,18.55,18.55,18.38,18.4,181060.0,18.443,18.443,18.274,18.2939,181060.0
2022-02-16 11:30:00,18.39,18.45,18.28,18.34,54655.0,18.2839,18.3436,18.1745,18.2342,54655.0
2022-02-16 12:00:00,18.32,18.34,18.26,18.28,39155.0,18.2143,18.2342,18.1547,18.1745,39155.0
2022-02-16 12:30:00,18.27,18.27,18.11,18.19,41547.0,18.1646,18.1646,18.0055,18.0851,41547.0
2022-02-16 13:00:00,18.18,18.27,18.13,18.19,32003.0,18.0751,18.1646,18.0254,18.0851,32003.0
2022-02-16 13:30:00,18.2,18.22,18.14,18.17,33214.0,18.095,18.1149,18.0354,18.0652,33214.0
2022-02-16 14:00:00,18.24,18.46,18.14,18.45,162916.0,18.1348,18.3535,18.0354,18.3436,162916.0
2022-02-16 14:30:00,18.46,18.49,18.31,18.35,58621.0,18.3535,18.3833,18.2044,18.2441,58621.0
2022-02-16 15:00:00,18.35,18.42,18.29,18.32,72319.0,18.2441,18.3137,18.1845,18.2143,72319.0
2022-02-16 15:30:00,18.33,18.38,18.24,18.25,344691.0,18.2243,18.274,18.1348,18.1447,344691.0
2022-02-17 09:30:00,18.18,18.27,17.92,18.08,86286.0,18.0751,18.1646,17.8166,17.9757,86286.0
2022-02-17 10:00:00,18.08,18.24,17.99,18.05,69604.0,17.9757,18.1348,17.8862,17.9459,69604.0
2022-02-17 10:30:00,18.05,18.35,18.04,18.35,189032.0,17.9459,18.2441,17.9359,18.2441,189032.0
2022-02-17 11:00:00,18.35,18.53,18.33,18.47,216444.0,18.2441,18.4231,18.2243,18.3634,216444.0
2022-02-17 11:30:00,18.47,18.49,18.39,18.4,215688.0,18.3634,18.3833,18.2839,18.2939,215688.0
2022-02-17 12:00:00,18.4,18.43,18.3,18.39,211731.0,18.2939,18.3237,18.1944,18.2839,211731.0
2022-02-17 12:30:00,18.39,18.44,18.25,18.26,121576.0,18.2839,18.3336,18.1447,18.1547,121576.0
2022-02-17 13:00:00,18.25,18.27,18.03,18.06,47085.0,18.1447,18.1646,17.926,17.9558,47085.0
2022-02-17 13:30:00,18.05,18.06,17.95,17.98,37838.0,17.9459,17.9558,17.8464,17.8763,37838.0
2022-02-17 14:00:00,17.97,17.98,17.86,17.92,91806.0,17.8663,17.8763,17.757,17.8166,91806.0
2022-02-17 14:30:00,17.91,17.91,17.81,17.84,76151.0,17.8067,17.8067,17.7073,17.7371,76151.0
2022-02-17 15:00:00,17.84,17.88,17.73,17.81,118695.0,17.7371,17.7769,17.6277,17.7073,118695.0
2022-02-17 15:30:00,17.8,17.91,17.78,17.85,292738.0,17.6973,17.8067,17.6774,17.747,292738.0
2022-02-18 09:30:00,17.71,18.13,17.68,18.05,115351.0,17.6078,18.0254,17.578,17.9459,115351.0
2022-02-18 10:00:00,18.04,18.15,17.85,17.85,103454.0,17.9359,18.0453,17.747,17.747,103454.0
2022-02-18 10:30:00,17.84,17.84,17.66,17.69,77056.0,17.7371,17.7371,17.5581,17.5879,77056.0
2022-02-18 11:00:00,17.68,17.72,17.57,17.63,84937.0,17.578,17.6178,17.4686,17.5283,84937.0
2022-02-18 11:30:00,17.63,17.69,17.51,17.53,100544.0,17.5283,17.5879,17.409,17.4289,100544.0
2022-02-18 12:00:00,17.54,17.69,17.52,17.56,67295.0,17.4388,17.5879,17.4189,17.4587,67295.0
2022-02-18 12:30:00,17.56,17.62,17.44,17.53,122978.0,17.4587,17.5184,17.3394,17.4289,122978.0
2022-02-18 13:00:00,17.54,17.57,17.46,17.51,56297.0,17.4388,17.4686,17.3593,17.409,56297.0
2022-02-18 13:30:00,17.51,17.62,17.49,17.57,63839.0,17.409,17.5184,17.3891,17.4686,63839.0
2022-02-18 14:00:00,17.57,17.72,17.53,17.72,74327.0,17.4686,17.6178,17.4289,17.6178,74327.0
2022-02-18 14:30:00,17.72,17.76,17.53,17.63,92372.0,17.6178,17.6575,17.4289,17.5283,92372.0
2022-02-18 15:00:00,17.63,17.66,17.47,17.49,114349.0,17.5283,17.5581,17.3692,17.3891,114349.0
2022-02-18 15:30:00,17.48,17.56,17.42,17.51,368553.0,17.3792,17.4587,17.3195,17.409,368553.0
2022-02-22 09:30:00,17.1,17.38,16.95,17.29,210428.0,17.0014,17.2797,16.8522,17.1903,210428.0
2022-02-22 10:00:00,17.24,17.44,17.04,17.33,73249.0,17.1405,17.3394,16.9417,17.23,73249.0
2022-02-22 10:30:00,17.3,17.33,17.2,17.2,66867.0,17.2002,17.23,17.1008,17.1008,66867.0
2022-02-22 11:00:00,17.2,17.22,17.0,17.02,40574.0,17.1008,17.1207,16.9019,16.9218,40574.0
2022-02-22 11:30:00,17.02,17.12,17.01,17.1,69546.0,16.9218,17.0212,16.9119,17.0014,69546.0
2022-02-22 12:00:00,17.1,17.22,17.09,17.22,62663.0,17.0014,17.1207,16.9914,17.1207,62663.0
2022-02-22 12:30:00,17.22,17.24,17.07,17.08,67527.0,17.1207,17.1405,16.9715,16.9815,67527.0
2022-02-22 13:00:00,17.09,17.15,17.0,17.07,81282.0,16.9914,17.0511,16.9019,16.9715,81282.0
2022-02-22 13:30:00,17.08,17.11,16.79,16.92,131168.0,16.9815,17.0113,16.6931,16.8224,131168.0
2022-02-22 14:00:00,16.91,17.02,16.82,16.99,87918.0,16.8124,16.9218,16.723,16.892,87918.0
2022-02-22 14:30:00,16.99,17.33,16.97,17.28,133353.0,16.892,17.23,16.8721,17.1803,133353.0
2022-02-22 15:00:00,17.28,17.41,17.17,17.2,99041.0,17.1803,17.3096,17.0709,17.1008,99041.0
2022-02-22 15:30:00,17.18,17.18,16.85,16.96,335306.0,17.0809,17.0809,16.7528,16.8622,335306.0
2022-02-23 09:30:00,17.19,17.34,17.07,17.2,119193.0,17.0908,17.24,16.9715,17.1008,119193.0
2022-02-23 10:00:00,17.2,17.2,16.93,16.98,144642.0,17.1008,17.1008,16.8323,16.882,144642.0
2022-02-23 10:30:00,16.97,17.11,16.89,16.93,145502.0,16.8721,17.0113,16.7926,16.8323,145502.0
2022-02-23 11:00:00,16.9,16.91,16.75,16.85,88677.0,16.8025,16.8124,16.6534,16.7528,88677.0
2022-02-23 11:30:00,16.85,16.97,16.82,16.96,119823.0,16.7528,16.8721,16.723,16.8622,119823.0
2022-02-23 12:00:00,16.96,17.07,16.88,17.02,130129.0,16.8622,16.9715,16.7826,16.9218,130129.0
2022-02-23 12:30:00,17.03,17.07,16.9,16.92,54120.0,16.9318,16.9715,16.8025,16.8224,54120.0
2022-02-23 13:00:00,16.92,16.94,16.82,16.82,55387.0,16.8224,16.8423,16.723,16.723,55387.0
2022-02-23 13:30:00,16.82,16.86,16.72,16.74,106628.0,16.723,16.7627,16.6235,16.6434,106628.0
2022-02-23 14:00:00,16.73,16.85,16.64,16.72,75655.0,16.6335,16.7528,16.544,16.6235,75655.0
2022-02-23 14:30:00,16.72,16.79,16.68,16.75,105130.0,16.6235,16.6931,16.5838,16.6534,105130.0
2022-02-23 15:00:00,16.75,16.78,16.64,16.69,93250.0,16.6534,16.6832,16.544,16.5937,93250.0
2022-02-23 15:30:00,16.7,16.74,16.63,16.65,370188.0,16.6037,16.6434,16.5341,16.5539,370188.0
2022-02-24 09:30:00,15.9,16.76,15.8,16.75,382621.0,15.8083,16.6633,15.7089,16.6534,382621.0
2022-02-24 10:00:00,16.75,17.01,16.53,16.77,257002.0,16.6534,16.9119,16.4346,16.6733,257002.0
2022-02-24 10:30:00,16.75,16.85,16.59,16.82,119577.0,16.6534,16.7528,16.4943,16.723,119577.0
2022-02-24 11:00:00,16.81,16.86,16.69,16.71,111625.0,16.713,16.7627,16.5937,16.6136,111625.0
2022-02-24 11:30:00,16.72,16.86,16.69,16.83,197295.0,16.6235,16.7627,16.5937,16.7329,197295.0
2022-02-24 12:00:00,16.83,16.94,16.77,16.87,135070.0,16.7329,16.8423,16.6733,16.7727,135070.0
2022-02-24 12:30:00,16.87,17.09,16.83,16.92,189537.0,16.7727,16.9914,16.7329,16.8224,189537.0
2022-02-24 13:00:00,16.91,17.05,16.88,17.03,120212.0,16.8124,16.9516,16.7826,16.9318,120212.0
2022-02-24 13:30:00,17.03,17.31,17.02,17.16,130724.0,16.9318,17.2101,16.9218,17.061,130724.0
2022-02-24 14:00:00,17.15,17.37,17.12,17.33,347578.0,17.0511,17.2698,17.0212,17.23,347578.0
2022-02-24 14:30:00,17.33,17.59,17.31,17.58,186242.0,17.23,17.4885,17.2101,17.4786,186242.0
2022-02-24 15:00:00,17.59,17.72,17.53,17.55,345085.0,17.4885,17.6178,17.4289,17.4488,345085.0
2022-02-24 15:30:00,17.55,17.8,17.55,17.76,868325.0,17.4488,17.6973,17.4488,17.6575,868325.0
2022-02-25 09:30:00,18.9,18.95,17.35,17.51,598828.0,18.791,18.8407,17.2499,17.409,598828.0
2022-02-25 10:00:00,17.49,17.89,17.31,17.63,260114.0,17.3891,17.7868,17.2101,17.5283,260114.0
2022-02-25 10:30:00,17.64,17.93,17.44,17.76,237838.0,17.5382,17.8266,17.3394,17.6575,237838.0
2022-02-25 11:00:00,17.74,17.76,17.51,17.56,252399.0,17.6377,17.6575,17.409,17.4587,252399.0
2022-02-25 11:30:00,17.56,17.73,17.48,17.61,163978.0,17.4587,17.6277,17.3792,17.5084,163978.0
2022-02-25 12:00:00,17.61,17.63,17.49,17.53,108499.0,17.5084,17.5283,17.3891,17.4289,108499.0
2022-02-25 12:30:00,17.51,17.6,17.39,17.44,86914.0,17.409,17.4985,17.2897,17.3394,86914.0
2022-02-25 13:00:00,17.43,17.63,17.39,17.5,133900.0,17.3294,17.5283,17.2897,17.399,133900.0
2022-02-25 13:30:00,17.5,17.54,17.39,17.48,261468.0,17.399,17.4388,17.2897,17.3792,261468.0
2022-02-25 14:00:00,17.47,17.5,17.27,17.46,138596.0,17.3692,17.399,17.1704,17.3593,138596.0
2022-02-25 14:30:00,17.46,17.5,17.4,17.44,177879.0,17.3593,17.399,17.2996,17.3394,177879.0
2022-02-25 15:00:00,17.45,17.65,17.42,17.57,229497.0,17.3493,17.5482,17.3195,17.4686,229497.0
2022-02-25 15:30:00,17.57,17.74,17.47,17.73,808704.0,17.4686,17.6377,17.3692,17.6277,808704.0
2022-02-28 09:30:00,17.41,17.87,17.29,17.42,214081.0,17.3096,17.7669,17.1903,17.3195,214081.0
2022-02-28 10:00:00,17.44,17.46,17.16,17.36,163793.0,17.3394,17.3593,17.061,17.2599,163793.0
2022-02-28 10:30:00,17.36,17.54,17.33,17.51,92786.0,17.2599,17.4388,17.23,17.409,92786.0
2022-02-28 11:00:00,17.51,17.66,17.44,17.64,116617.0,17.409,17.5581,17.3394,17.5382,116617.0
2022-02-28 11:30:00,17.65,17.69,17.53,17.67,72199.0,17.5482,17.5879,17.4289,17.5681,72199.0
2022-02-28 12:00:00,17.68,17.68,17.46,17.54,71042.0,17.578,17.578,17.3593,17.4388,71042.0
2022-02-28 12:30:00,17.52,17.58,17.25,17.34,120055.0,17.4189,17.4786,17.1505,17.24,120055.0
2022-02-28 13:00:00,17.32,17.55,17.31,17.52,88429.0,17.2201,17.4488,17.2101,17.4189,88429.0
2022-02-28 13:30:00,17.52,17.59,17.39,17.42,104718.0,17.4189,17.4885,17.2897,17.3195,104718.0
2022-02-28 14:00:00,17.43,17.43,17.19,17.33,118379.0,17.3294,17.3294,17.0908,17.23,118379.0
2022-02-28 14:30:00,17.33,17.49,17.29,17.46,106615.0,17.23,17.3891,17.1903,17.3593,106615.0
2022-02-28 15:00:00,17.46,17.58,17.4,17.56,98118.0,17.3593,17.4786,17.2996,17.4587,98118.0
2022-02-28 15:30:00,17.55,17.63,17.43,17.55,411446.0,17.4488,17.5283,17.3294,17.4488,411446.0
2022-03-01 09:30:00,17.56,17.9,17.45,17.53,186210.0,17.4587,17.7967,17.3493,17.4289,186210.0
2022-03-01 10:00:00,17.54,17.63,17.12,17.21,206490.0,17.4388,17.5283,17.0212,17.1107,206490.0
2022-03-01 10:30:00,17.21,17.36,17.13,17.23,140067.0,17.1107,17.2599,17.0312,17.1306,140067.0
2022-03-01 11:00:00,17.22,17.36,17.19,17.2,73440.0,17.1207,17.2599,17.0908,17.1008,73440.0
2022-03-01 11:30:00,17.19,17.24,17.1,17.15,133190.0,17.0908,17.1405,17.0014,17.0511,133190.0
2022-03-01 12:00:00,17.14,17.14,16.95,17.03,223575.0,17.0411,17.0411,16.8522,16.9318,223575.0
2022-03-01 12:30:00,17.03,17.16,16.99,17.16,88816.0,16.9318,17.061,16.892,17.061,88816.0
2022-03-01 13:00:00,17.15,17.21,17.01,17.03,80108.0,17.0511,17.1107,16.9119,16.9318,80108.0
2022-03-01 13:30:00,17.02,17.11,16.96,17.07,99367.0,16.9218,17.0113,16.8622,16.9715,99367.0
2022-03-01 14:00:00,17.08,17.18,16.9,17.16,118183.0,16.9815,17.0809,16.8025,17.061,118183.0
2022-03-01 14:30:00,17.16,17.24,17.1,17.14,125973.0,17.061,17.1405,17.0014,17.0411,125973.0
2022-03-01 15:00:00,17.14,17.34,17.09,17.1,127983.0,17.0411,17.24,16.9914,17.0014,127983.0
2022-03-01 15:30:00,17.1,17.18,16.98,17.17,527236.0,17.0014,17.0809,16.882,17.0709,527236.0
2022-03-02 09:30:00,17.22,17.64,17.18,17.52,356506.0,17.1207,17.5382,17.0809,17.4189,356506.0
2022-03-02 10:00:00,17.52,17.55,17.31,17.53,67259.0,17.4189,17.4488,17.2101,17.4289,67259.0
2022-03-02 10:30:00,17.55,17.58,17.02,17.35,97865.0,17.4488,17.4786,16.9218,17.2499,97865.0
2022-03-02 11:00:00,17.32,17.49,17.26,17.42,50125.0,17.2201,17.3891,17.1604,17.3195,50125.0
2022-03-02 11:30:00,17.42,17.48,17.33,17.39,61761.0,17.3195,17.3792,17.23,17.2897,61761.0
2022-03-02 12:00:00,17.39,17.4,17.31,17.36,38260.0,17.2897,17.2996,17.2101,17.2599,38260.0
2022-03-02 12:30:00,17.36,17.48,17.36,17.47,40811.0,17.2599,17.3792,17.2599,17.3692,40811.0
2022-03-02 13:00:00,17.47,17.62,17.47,17.57,42211.0,17.3692,17.5184,17.3692,17.4686,42211.0
2022-03-02 13:30:00,17.57,17.61,17.54,17.6,50209.0,17.4686,17.5084,17.4388,17.4985,50209.0
2022-03-02 14:00:00,17.61,17.66,17.53,17.56,63649.0,17.5084,17.5581,17.4289,17.4587,63649.0
2022-03-02 14:30:00,17.57,17.66,17.53,17.55,55130.0,17.4686,17.5581,17.4289,17.4488,55130.0
2022-03-02 15:00:00,17.55,17.62,17.51,17.59,81765.0,17.4488,17.5184,17.409,17.4885,81765.0
2022-03-02 15:30:00,17.6,17.67,17.45,17.46,468287.0,17.4985,17.5681,17.3493,17.3593,468287.0
2022-03-03 09:30:00,17.58,17.82,16.96,17.01,201819.0,17.4786,17.7172,16.8622,16.9119,201819.0
2022-03-03 10:00:00,17.01,17.13,16.73,16.97,474699.0,16.9119,17.0312,16.6335,16.8721,474699.0
2022-03-03 10:30:00,16.97,17.04,16.9,17.01,128903.0,16.8721,16.9417,16.8025,16.9119,128903.0
2022-03-03 11:00:00,17.01,17.29,16.98,17.27,77567.0,16.9119,17.1903,16.882,17.1704,77567.0
2022-03-03 11:30:00,17.25,17.44,17.22,17.39,163919.0,17.1505,17.3394,17.1207,17.2897,163919.0
2022-03-03 12:00:00,17.39,17.54,17.34,17.44,84208.0,17.2897,17.4388,17.24,17.3394,84208.0
2022-03-03 12:30:00,17.43,17.76,17.43,17.64,174010.0,17.3294,17.6575,17.3294,17.5382,174010.0
2022-03-03 13:00:00,17.66,17.71,17.6,17.66,53055.0,17.5581,17.6078,17.4985,17.5581,53055.0
2022-03-03 13:30:00,17.66,17.68,17.57,17.62,65719.0,17.5581,17.578,17.4686,17.5184,65719.0
2022-03-03 14:00:00,17.62,17.7,17.54,17.59,76941.0,17.5184,17.5979,17.4388,17.4885,76941.0
2022-03-03 14:30:00,17.58,17.63,17.47,17.5,63185.0,17.4786,17.5283,17.3692,17.399,63185.0
2022-03-03 15:00:00,17.5,17.57,17.41,17.57,89618.0,17.399,17.4686,17.3096,17.4686,89618.0
2022-03-03 15:30:00,17.57,17.59,17.5,17.53,400414.0,17.4686,17.4885,17.399,17.4289,400414.0
2022-03-04 09:30:00,17.35,17.64,17.01,17.23,172886.0,17.2499,17.5382,16.9119,17.1306,172886.0
2022-03-04 10:00:00,17.21,17.28,17.09,17.25,78217.0,17.1107,17.1803,16.9914,17.1505,78217.0
2022-03-04 10:30:00,17.23,17.3,17.12,17.12,78879.0,17.1306,17.2002,17.0212,17.0212,78879.0
2022-03-04 11:00:00,17.12,17.29,17.07,17.26,106946.0,17.0212,17.1903,16.9715,17.1604,106946.0
2022-03-04 11:30:00,17.26,17.42,17.17,17.21,187611.0,17.1604,17.3195,17.0709,17.1107,187611.0
2022-03-04 12:00:00,17.22,17.4,17.12,17.28,99059.0,17.1207,17.2996,17.0212,17.1803,99059.0
2022-03-04 12:30:00,17.27,17.47,17.24,17.42,266683.0,17.1704,17.3692,17.1405,17.3195,266683.0
2022-03-04 13:00:00,17.41,17.68,17.41,17.68,184462.0,17.3096,17.578,17.3096,17.578,184462.0
2022-03-04 13:30:00,17.67,17.72,17.46,17.47,116214.0,17.5681,17.6178,17.3593,17.3692,116214.0
2022-03-04 14:00:00,17.47,17.5,17.32,17.45,68769.0,17.3692,17.399,17.2201,17.3493,68769.0
2022-03-04 14:30:00,17.45,17.45,17.29,17.3,77518.0,17.3493,17.3493,17.1903,17.2002,77518.0
2022-03-04 15:00:00,17.3,17.49,17.3,17.46,129769.0,17.2002,17.3891,17.2002,17.3593,129769.0
2022-03-04 15:30:00,17.46,17.47,17.06,17.28,628806.0,17.3593,17.3692,16.9616,17.1803,628806.0
2022-03-07 09:30:00,17.12,17.25,16.47,16.54,191831.0,17.0212,17.1505,16.375,16.4446,191831.0
2022-03-07 10:00:00,16.54,16.68,16.36,16.4,214000.0,16.4446,16.5838,16.2656,16.3054,214000.0
2022-03-07 10:30:00,16.39,16.49,16.11,16.15,389239.0,16.2954,16.3949,16.0171,16.0568,389239.0
2022-03-07 11:00:00,16.14,16.23,15.97,15.97,182211.0,16.0469,16.1364,15.8779,15.8779,182211.0
2022-03-07 11:30:00,15.97,15.97,15.75,15.92,233416.0,15.8779,15.8779,15.6591,15.8282,233416.0
2022-03-07 12:00:00,15.92,16.06,15.84,16.03,105103.0,15.8282,15.9674,15.7486,15.9375,105103.0
2022-03-07 12:30:00,16.02,16.28,16.0,16.11,167154.0,15.9276,16.1861,15.9077,16.0171,167154.0
2022-03-07 13:00:00,16.1,16.18,16.01,16.01,111569.0,16.0071,16.0867,15.9176,15.9176,111569.0
2022-03-07 13:30:00,16.01,16.11,15.85,15.86,190835.0,15.9176,16.0171,15.7586,15.7685,190835.0
2022-03-07 14:00:00,15.86,15.9,15.69,15.78,150770.0,15.7685,15.8083,15.5995,15.689,150770.0
2022-03-07 14:30:00,15.77,15.79,15.46,15.5,284337.0,15.679,15.6989,15.3708,15.4106,284337.0
2022-03-07 15:00:00,15.5,15.51,15.11,15.26,343652.0,15.4106,15.4205,15.0228,15.172,343652.0
2022-03-07 15:30:00,15.25,15.3,15.0,15.04,835214.0,15.162,15.2117,14.9135,14.9532,835214.0
2022-03-08 09:30:00,15.12,15.15,14.43,14.46,538313.0,15.0328,15.0626,14.3468,14.3766,538313.0
2022-03-08 10:00:00,14.45,15.07,14.39,14.89,263520.0,14.3666,14.9831,14.307,14.8041,263520.0
2022-03-08 10:30:00,14.88,15.77,14.88,15.58,406893.0,14.7942,15.679,14.7942,15.4901,406893.0
2022-03-08 11:00:00,15.58,15.64,15.41,15.63,197824.0,15.4901,15.5498,15.3211,15.5398,197824.0
2022-03-08 11:30:00,15.62,15.92,15.51,15.82,154236.0,15.5299,15.8282,15.4205,15.7287,154236.0
2022-03-08 12:00:00,15.82,16.15,15.76,15.98,201180.0,15.7287,16.0568,15.6691,15.8878,201180.0
2022-03-08 12:30:00,15.98,15.98,15.73,15.86,181092.0,15.8878,15.8878,15.6393,15.7685,181092.0
2022-03-08 13:00:00,15.86,16.1,15.82,15.84,144314.0,15.7685,16.0071,15.7287,15.7486,144314.0
2022-03-08 13:30:00,15.83,15.83,15.57,15.62,125676.0,15.7387,15.7387,15.4802,15.5299,125676.0
2022-03-08 14:00:00,15.61,15.7,15.44,15.67,97778.0,15.5199,15.6094,15.3509,15.5796,97778.0
2022-03-08 14:30:00,15.66,15.74,15.6,15.72,103624.0,15.5697,15.6492,15.51,15.6293,103624.0
2022-03-08 15:00:00,15.72,15.81,15.67,15.7,104060.0,15.6293,15.7188,15.5796,15.6094,104060.0
2022-03-08 15:30:00,15.7,15.72,15.53,15.64,357903.0,15.6094,15.6293,15.4404,15.5498,357903.0
2022-03-09 09:30:00,16.05,16.7,16.03,16.57,355975.0,15.9574,16.6037,15.9375,16.4744,355975.0
2022-03-09 10:00:00,16.57,16.75,16.42,16.73,153266.0,16.4744,16.6534,16.3253,16.6335,153266.0
2022-03-09 10:30:00,16.74,16.8,16.61,16.69,163213.0,16.6434,16.7031,16.5142,16.5937,163213.0
2022-03-09 11:00:00,16.69,16.71,16.5,16.54,141228.0,16.5937,16.6136,16.4048,16.4446,141228.0
2022-03-09 11:30:00,16.54,16.64,16.47,16.49,140190.0,16.4446,16.544,16.375,16.3949,140190.0
2022-03-09 12:00:00,16.49,16.66,16.46,16.66,186391.0,16.3949,16.5639,16.365,16.5639,186391.0
2022-03-09 12:30:00,16.66,16.85,16.65,16.8,120287.0,16.5639,16.7528,16.5539,16.7031,120287.0
2022-03-09 13:00:00,16.79,16.95,16.65,16.85,127393.0,16.6931,16.8522,16.5539,16.7528,127393.0
2022-03-09 13:30:00,16.84,16.84,16.67,16.7,96284.0,16.7429,16.7429,16.5738,16.6037,96284.0
2022-03-09 14:00:00,16.7,16.74,16.55,16.55,83961.0,16.6037,16.6434,16.4545,16.4545,83961.0
2022-03-09 14:30:00,16.56,16.62,16.5,16.5,124146.0,16.4645,16.5241,16.4048,16.4048,124146.0
2022-03-09 15:00:00,16.5,16.52,16.33,16.35,155410.0,16.4048,16.4247,16.2358,16.2557,155410.0
2022-03-09 15:30:00,16.35,16.39,16.24,16.36,652458.0,16.2557,16.2954,16.1463,16.2656,652458.0
2022-03-10 09:30:00,16.0,16.36,16.0,16.36,132489.0,15.9077,16.2656,15.9077,16.2656,132489.0
2022-03-10 10:00:00,16.36,16.49,16.16,16.16,146016.0,16.2656,16.3949,16.0668,16.0668,146016.0
2022-03-10 10:30:00,16.14,16.15,15.85,16.0,128433.0,16.0469,16.0568,15.7586,15.9077,128433.0
2022-03-10 11:00:00,15.99,16.11,15.91,15.99,100667.0,15.8978,16.0171,15.8182,15.8978,100667.0
2022-03-10 11:30:00,16.0,16.09,15.96,16.07,105109.0,15.9077,15.9972,15.8679,15.9773,105109.0
2022-03-10 12:00:00,16.09,16.25,16.08,16.21,80239.0,15.9972,16.1563,15.9872,16.1165,80239.0
2022-03-10 12:30:00,16.2,16.2,15.99,16.0,35195.0,16.1065,16.1065,15.8978,15.9077,35195.0
2022-03-10 13:00:00,15.99,16.02,15.9,15.94,58191.0,15.8978,15.9276,15.8083,15.848,58191.0
2022-03-10 13:30:00,15.93,15.96,15.84,15.9,61856.0,15.8381,15.8679,15.7486,15.8083,61856.0
2022-03-10 14:00:00,15.9,16.08,15.88,16.02,78951.0,15.8083,15.9872,15.7884,15.9276,78951.0
2022-03-10 14:30:00,16.03,16.12,15.99,16.07,57088.0,15.9375,16.027,15.8978,15.9773,57088.0
2022-03-10 15:00:00,16.07,16.07,15.92,16.0,66518.0,15.9773,15.9773,15.8282,15.9077,66518.0
2022-03-10 15:30:00,16.0,16.0,15.86,15.99,343745.0,15.9077,15.9077,15.7685,15.8978,343745.0
2022-03-11 09:30:00,16.25,16.49,16.02,16.08,194089.0,16.1563,16.3949,15.9276,15.9872,194089.0
2022-03-11 10:00:00,16.08,16.15,15.8,15.83,92714.0,15.9872,16.0568,15.7089,15.7387,92714.0
2022-03-11 10:30:00,15.82,15.92,15.7,15.9,51893.0,15.7287,15.8282,15.6094,15.8083,51893.0
2022-03-11 11:00:00,15.89,15.9,15.73,15.76,32568.0,15.7983,15.8083,15.6393,15.6691,32568.0
2022-03-11 11:30:00,15.77,15.85,15.73,15.8,53419.0,15.679,15.7586,15.6393,15.7089,53419.0
2022-03-11 12:00:00,15.78,15.83,15.67,15.68,24247.0,15.689,15.7387,15.5796,15.5895,24247.0
2022-03-11 12:30:00,15.67,15.68,15.57,15.65,41869.0,15.5796,15.5895,15.4802,15.5597,41869.0
2022-03-11 13:00:00,15.64,15.76,15.59,15.7,24244.0,15.5498,15.6691,15.5001,15.6094,24244.0
2022-03-11 13:30:00,15.69,15.7,15.6,15.63,32507.0,15.5995,15.6094,15.51,15.5398,32507.0
2022-03-11 14:00:00,15.63,15.71,15.61,15.7,42302.0,15.5398,15.6194,15.5199,15.6094,42302.0
2022-03-11 14:30:00,15.7,15.71,15.59,15.61,63212.0,15.6094,15.6194,15.5001,15.5199,63212.0
2022-03-11 15:00:00,15.62,15.66,15.56,15.62,108612.0,15.5299,15.5697,15.4702,15.5299,108612.0
2022-03-11 15:30:00,15.62,15.68,15.42,15.44,367770.0,15.5299,15.5895,15.331,15.3509,367770.0
2022-03-14 09:30:00,15.45,15.9,15.24,15.68,283479.0,15.3609,15.8083,15.1521,15.5895,283479.0
2022-03-14 10:00:00,15.65,16.25,15.58,16.06,264240.0,15.5597,16.1563,15.4901,15.9674,264240.0
2022-03-14 10:30:00,16.06,16.08,15.89,15.98,143349.0,15.9674,15.9872,15.7983,15.8878,143349.0
2022-03-14 11:00:00,15.98,16.0,15.77,15.83,78091.0,15.8878,15.9077,15.679,15.7387,78091.0
2022-03-14 11:30:00,15.82,15.89,15.61,15.72,126582.0,15.7287,15.7983,15.5199,15.6293,126582.0
2022-03-14 12:00:00,15.72,15.79,15.64,15.65,81231.0,15.6293,15.6989,15.5498,15.5597,81231.0
2022-03-14 12:30:00,15.65,15.69,15.52,15.53,84864.0,15.5597,15.5995,15.4305,15.4404,84864.0
2022-03-14 13:00:00,15.53,15.55,15.41,15.41,77516.0,15.4404,15.4603,15.3211,15.3211,77516.0
2022-03-14 13:30:00,15.42,15.44,15.3,15.36,78988.0,15.331,15.3509,15.2117,15.2714,78988.0
2022-03-14 14:00:00,15.35,15.44,15.3,15.39,89063.0,15.2614,15.3509,15.2117,15.3012,89063.0
2022-03-14 14:30:00,15.4,15.49,15.34,15.39,64220.0,15.3112,15.4006,15.2515,15.3012,64220.0
2022-03-14 15:00:00,15.39,15.48,15.38,15.39,75907.0,15.3012,15.3907,15.2913,15.3012,75907.0
2022-03-14 15:30:00,15.39,15.39,15.29,15.31,342328.0,15.3012,15.3012,15.2018,15.2217,342328.0
2022-03-15 09:30:00,15.62,16.17,15.48,15.82,261407.0,15.5299,16.0767,15.3907,15.7287,261407.0
2022-03-15 10:00:00,15.84,16.2,15.83,16.19,136059.0,15.7486,16.1065,15.7387,16.0966,136059.0
2022-03-15 10:30:00,16.2,16.28,16.1,16.18,115699.0,16.1065,16.1861,16.0071,16.0867,115699.0
2022-03-15 11:00:00,16.2,16.21,15.51,16.09,144635.0,16.1065,16.1165,15.4205,15.9972,144635.0
2022-03-15 11:30:00,16.09,16.1,15.79,15.88,56469.0,15.9972,16.0071,15.6989,15.7884,56469.0
2022-03-15 12:00:00,15.87,15.95,15.83,15.92,54158.0,15.7784,15.858,15.7387,15.8282,54158.0
2022-03-15 12:30:00,15.92,15.97,15.7,15.79,89424.0,15.8282,15.8779,15.6094,15.6989,89424.0
2022-03-15 13:00:00,15.79,15.85,15.68,15.73,41986.0,15.6989,15.7586,15.5895,15.6393,41986.0
2022-03-15 13:30:00,15.72,15.86,15.72,15.81,46376.0,15.6293,15.7685,15.6293,15.7188,46376.0
2022-03-15 14:00:00,15.82,15.87,15.77,15.83,52678.0,15.7287,15.7784,15.679,15.7387,52678.0
2022-03-15 14:30:00,15.82,15.94,15.8,15.89,89802.0,15.7287,15.848,15.7089,15.7983,89802.0
2022-03-15 15:00:00,15.88,15.98,15.85,15.89,191236.0,15.7884,15.8878,15.7586,15.7983,191236.0
2022-03-15 15:30:00,15.9,16.01,15.86,16.01,383996.0,15.8083,15.9176,15.7685,15.9176,383996.0
2022-03-16 09:30:00,16.24,16.62,16.2,16.51,125731.0,16.1463,16.5241,16.1065,16.4148,125731.0
2022-03-16 10:00:00,16.51,16.56,16.28,16.4,173981.0,16.4148,16.4645,16.1861,16.3054,173981.0
2022-03-16 10:30:00,16.39,16.47,16.33,16.47,163080.0,16.2954,16.375,16.2358,16.375,163080.0
2022-03-16 11:00:00,16.46,16.48,16.35,16.44,73548.0,16.365,16.3849,16.2557,16.3452,73548.0
2022-03-16 11:30:00,16.45,16.46,16.29,16.41,74308.0,16.3551,16.365,16.196,16.3153,74308.0
2022-03-16 12:00:00,16.41,16.5,16.4,16.49,155784.0,16.3153,16.4048,16.3054,16.3949,155784.0
2022-03-16 12:30:00,16.48,16.5,16.29,16.38,128029.0,16.3849,16.4048,16.196,16.2855,128029.0
2022-03-16 13:00:00,16.38,16.44,16.09,16.13,171081.0,16.2855,16.3452,15.9972,16.0369,171081.0
2022-03-16 13:30:00,16.14,16.2,16.08,16.1,102343.0,16.0469,16.1065,15.9872,16.0071,102343.0
2022-03-16 14:00:00,16.09,16.19,15.96,15.97,106690.0,15.9972,16.0966,15.8679,15.8779,106690.0
2022-03-16 14:30:00,15.97,16.15,15.82,16.09,181236.0,15.8779,16.0568,15.7287,15.9972,181236.0
2022-03-16 15:00:00,16.09,16.23,16.03,16.2,454319.0,15.9972,16.1364,15.9375,16.1065,454319.0
2022-03-16 15:30:00,16.21,16.49,16.19,16.48,449396.0,16.1165,16.3949,16.0966,16.3849,449396.0
2022-03-17 09:30:00,16.14,16.42,16.07,16.4,75669.0,16.0469,16.3253,15.9773,16.3054,75669.0
2022-03-17 10:00:00,16.41,16.49,16.12,16.3,101096.0,16.3153,16.3949,16.027,16.206,101096.0
2022-03-17 10:30:00,16.3,16.3,16.11,16.19,79003.0,16.206,16.206,16.0171,16.0966,79003.0
2022-03-17 11:00:00,16.17,16.3,16.15,16.18,53334.0,16.0767,16.206,16.0568,16.0867,53334.0
2022-03-17 11:30:00,16.18,16.31,16.17,16.3,46187.0,16.0867,16.2159,16.0767,16.206,46187.0
2022-03-17 12:00:00,16.31,16.39,16.23,16.34,41801.0,16.2159,16.2954,16.1364,16.2457,41801.0
2022-03-17 12:30:00,16.34,16.34,16.26,16.31,24565.0,16.2457,16.2457,16.1662,16.2159,24565.0
2022-03-17 13:00:00,16.32,16.34,16.22,16.26,104258.0,16.2259,16.2457,16.1264,16.1662,104258.0
2022-03-17 13:30:00,16.26,16.27,16.19,16.27,43674.0,16.1662,16.1761,16.0966,16.1761,43674.0
2022-03-17 14:00:00,16.27,16.32,16.17,16.27,97607.0,16.1761,16.2259,16.0767,16.1761,97607.0
2022-03-17 14:30:00,16.28,16.35,16.24,16.27,88730.0,16.1861,16.2557,16.1463,16.1761,88730.0
2022-03-17 15:00:00,16.28,16.32,16.2,16.28,75228.0,16.1861,16.2259,16.1065,16.1861,75228.0
2022-03-17 15:30:00,16.29,16.42,16.27,16.4,325011.0,16.196,16.3253,16.1761,16.3054,325011.0
2022-03-18 09:30:00,16.39,16.39,16.16,16.38,258281.0,16.2954,16.2954,16.0668,16.2855,258281.0
2022-03-18 10:00:00,16.39,16.47,16.22,16.29,79423.0,16.2954,16.375,16.1264,16.196,79423.0
2022-03-18 10:30:00,16.28,16.3,16.18,16.27,128423.0,16.1861,16.206,16.0867,16.1761,128423.0
2022-03-18 11:00:00,16.26,16.32,16.18,16.18,66993.0,16.1662,16.2259,16.0867,16.0867,66993.0
2022-03-18 11:30:00,16.22,16.24,16.13,16.16,111590.0,16.1264,16.1463,16.0369,16.0668,111590.0
2022-03-18 12:00:00,16.16,16.23,16.15,16.2,60420.0,16.0668,16.1364,16.0568,16.1065,60420.0
2022-03-18 12:30:00,16.2,16.27,16.18,16.23,90870.0,16.1065,16.1761,16.0867,16.1364,90870.0
2022-03-18 13:00:00,16.23,16.27,16.2,16.27,105840.0,16.1364,16.1761,16.1065,16.1761,105840.0
2022-03-18 13:30:00,16.26,16.29,16.2,16.22,52469.0,16.1662,16.196,16.1065,16.1264,52469.0
2022-03-18 14:00:00,16.23,16.24,16.17,16.19,250130.0,16.1364,16.1463,16.0767,16.0966,250130.0
2022-03-18 14:30:00,16.19,16.2,16.08,16.18,151446.0,16.0966,16.1065,15.9872,16.0867,151446.0
2022-03-18 15:00:00,16.18,16.22,16.1,16.11,266249.0,16.0867,16.1264,16.0071,16.0171,266249.0
2022-03-18 15:30:00,16.1,16.14,15.91,16.07,905311.0,16.0071,16.0469,15.8182,15.9773,905311.0
2022-03-21 09:30:00,16.01,16.17,15.76,15.93,174338.0,15.9176,16.0767,15.6691,15.8381,174338.0
2022-03-21 10:00:00,15.92,16.13,15.81,15.82,112739.0,15.8282,16.0369,15.7188,15.7287,112739.0
2022-03-21 10:30:00,15.83,15.97,15.76,15.95,79535.0,15.7387,15.8779,15.6691,15.858,79535.0
2022-03-21 11:00:00,15.95,16.04,15.84,15.88,123783.0,15.858,15.9475,15.7486,15.7884,123783.0
2022-03-21 11:30:00,15.89,15.9,15.81,15.87,54491.0,15.7983,15.8083,15.7188,15.7784,54491.0
2022-03-21 12:00:00,15.88,16.11,15.85,16.09,67226.0,15.7884,16.0171,15.7586,15.9972,67226.0
2022-03-21 12:30:00,16.07,16.07,15.91,15.93,68376.0,15.9773,15.9773,15.8182,15.8381,68376.0
2022-03-21 13:00:00,15.91,15.96,15.77,15.78,83099.0,15.8182,15.8679,15.679,15.689,83099.0
2022-03-21 13:30:00,15.78,15.92,15.77,15.9,97874.0,15.689,15.8282,15.679,15.8083,97874.0
2022-03-21 14:00:00,15.9,15.93,15.77,15.9,70035.0,15.8083,15.8381,15.679,15.8083,70035.0
2022-03-21 14:30:00,15.89,15.94,15.81,15.82,52450.0,15.7983,15.848,15.7188,15.7287,52450.0
2022-03-21 15:00:00,15.82,15.89,15.81,15.87,65748.0,15.7287,15.7983,15.7188,15.7784,65748.0
2022-03-21 15:30:00,15.87,16.09,15.85,16.05,290242.0,15.7784,15.9972,15.7586,15.9574,290242.0
2022-03-22 09:30:00,16.2,16.43,15.9,16.41,246372.0,16.1065,16.3352,15.8083,16.3153,246372.0
2022-03-22 10:00:00,16.41,16.5,16.33,16.33,113961.0,16.3153,16.4048,16.2358,16.2358,113961.0
2022-03-22 10:30:00,16.34,16.55,16.28,16.54,148936.0,16.2457,16.4545,16.1861,16.4446,148936.0
2022-03-22 11:00:00,16.53,16.56,16.41,16.42,110500.0,16.4346,16.4645,16.3153,16.3253,110500.0
2022-03-22 11:30:00,16.42,16.49,16.3,16.45,242840.0,16.3253,16.3949,16.206,16.3551,242840.0
2022-03-22 12:00:00,16.44,16.5,16.37,16.47,47934.0,16.3452,16.4048,16.2756,16.375,47934.0
2022-03-22 12:30:00,16.48,16.65,16.45,16.64,79005.0,16.3849,16.5539,16.3551,16.544,79005.0
2022-03-22 13:00:00,16.64,16.73,16.62,16.72,86153.0,16.544,16.6335,16.5241,16.6235,86153.0
2022-03-22 13:30:00,16.72,16.77,16.67,16.72,209242.0,16.6235,16.6733,16.5738,16.6235,209242.0
2022-03-22 14:00:00,16.71,16.91,16.69,16.85,220825.0,16.6136,16.8124,16.5937,16.7528,220825.0
2022-03-22 14:30:00,16.86,16.91,16.81,16.86,115430.0,16.7627,16.8124,16.713,16.7627,115430.0
2022-03-22 15:00:00,16.86,16.86,16.71,16.73,65973.0,16.7627,16.7627,16.6136,16.6335,65973.0
2022-03-22 15:30:00,16.73,16.81,16.65,16.78,285897.0,16.6335,16.713,16.5539,16.6832,285897.0
2022-03-23 09:30:00,16.74,17.22,16.7,16.78,223322.0,16.6434,17.1207,16.6037,16.6832,223322.0
2022-03-23 10:00:00,16.76,16.88,16.69,16.74,62754.0,16.6633,16.7826,16.5937,16.6434,62754.0
2022-03-23 10:30:00,16.75,16.82,16.63,16.72,51754.0,16.6534,16.723,16.5341,16.6235,51754.0
2022-03-23 11:00:00,16.71,16.79,16.67,16.74,68441.0,16.6136,16.6931,16.5738,16.6434,68441.0
2022-03-23 11:30:00,16.74,17.15,16.7,17.15,148324.0,16.6434,17.0511,16.6037,17.0511,148324.0
2022-03-23 12:00:00,17.15,17.2,16.98,17.1,273608.0,17.0511,17.1008,16.882,17.0014,273608.0
2022-03-23 12:30:00,17.08,17.23,16.97,17.23,126802.0,16.9815,17.1306,16.8721,17.1306,126802.0
2022-03-23 13:00:00,17.22,17.27,17.08,17.15,126023.0,17.1207,17.1704,16.9815,17.0511,126023.0
2022-03-23 13:30:00,17.14,17.18,17.04,17.14,70371.0,17.0411,17.0809,16.9417,17.0411,70371.0
2022-03-23 14:00:00,17.14,17.21,17.03,17.19,61993.0,17.0411,17.1107,16.9318,17.0908,61993.0
2022-03-23 14:30:00,17.19,17.25,17.09,17.11,79853.0,17.0908,17.1505,16.9914,17.0113,79853.0
2022-03-23 15:00:00,17.11,17.17,17.03,17.12,122735.0,17.0113,17.0709,16.9318,17.0212,122735.0
2022-03-23 15:30:00,17.12,17.19,16.98,17.09,386794.0,17.0212,17.0908,16.882,16.9914,386794.0
2022-03-24 09:30:00,17.15,17.18,16.77,16.87,54300.0,17.0511,17.0809,16.6733,16.7727,54300.0
2022-03-24 10:00:00,16.88,17.06,16.75,16.99,48108.0,16.7826,16.9616,16.6534,16.892,48108.0
2022-03-24 10:30:00,16.99,17.07,16.94,17.0,36251.0,16.892,16.9715,16.8423,16.9019,36251.0
2022-03-24 11:00:00,16.99,17.21,16.99,17.15,57176.0,16.892,17.1107,16.892,17.0511,57176.0
2022-03-24 11:30:00,17.15,17.18,17.1,17.14,42353.0,17.0511,17.0809,17.0014,17.0411,42353.0
2022-03-24 12:00:00,17.14,17.23,17.09,17.14,28826.0,17.0411,17.1306,16.9914,17.0411,28826.0
2022-03-24 12:30:00,17.14,17.23,17.13,17.19,37531.0,17.0411,17.1306,17.0312,17.0908,37531.0
2022-03-24 13:00:00,17.19,17.2,17.14,17.17,36311.0,17.0908,17.1008,17.0411,17.0709,36311.0
2022-03-24 13:30:00,17.17,17.22,17.13,17.18,35682.0,17.0709,17.1207,17.0312,17.0809,35682.0
2022-03-24 14:00:00,17.18,17.18,17.03,17.08,44065.0,17.0809,17.0809,16.9318,16.9815,44065.0
2022-03-24 14:30:00,17.09,17.1,16.97,17.07,45565.0,16.9914,17.0014,16.8721,16.9715,45565.0
2022-03-24 15:00:00,17.07,17.14,17.04,17.13,46750.0,16.9715,17.0411,16.9417,17.0312,46750.0
2022-03-24 15:30:00,17.13,17.15,17.03,17.13,198117.0,17.0312,17.0511,16.9318,17.0312,198117.0
2022-03-25 09:30:00,17.09,17.34,17.05,17.26,67700.0,16.9914,17.24,16.9516,17.1604,67700.0
2022-03-25 10:00:00,17.3,17.35,17.15,17.15,38632.0,17.2002,17.2499,17.0511,17.0511,38632.0
2022-03-25 10:30:00,17.17,17.28,17.0,17.06,172918.0,17.0709,17.1803,16.9019,16.9616,172918.0
2022-03-25 11:00:00,17.06,17.08,16.7,16.71,350503.0,16.9616,16.9815,16.6037,16.6136,350503.0
2022-03-25 11:30:00,16.71,16.91,16.71,16.87,101550.0,16.6136,16.8124,16.6136,16.7727,101550.0
2022-03-25 12:00:00,16.88,17.11,16.87,17.09,51331.0,16.7826,17.0113,16.7727,16.9914,51331.0
2022-03-25 12:30:00,17.09,17.11,16.99,17.05,48055.0,16.9914,17.0113,16.892,16.9516,48055.0
2022-03-25 13:00:00,17.06,17.13,17.0,17.05,26055.0,16.9616,17.0312,16.9019,16.9516,26055.0
2022-03-25 13:30:00,17.05,17.11,17.03,17.1,28587.0,16.9516,17.0113,16.9318,17.0014,28587.0
2022-03-25 14:00:00,17.11,17.13,17.05,17.12,31193.0,17.0113,17.0312,16.9516,17.0212,31193.0
2022-03-25 14:30:00,17.13,17.19,17.07,17.1,33114.0,17.0312,17.0908,16.9715,17.0014,33114.0
2022-03-25 15:00:00,17.09,17.09,16.97,16.98,59972.0,16.9914,16.9914,16.8721,16.882,59972.0
2022-03-25 15:30:00,16.98,17.15,16.93,17.06,298800.0,16.882,17.0511,16.8323,16.9616,298800.0
2022-03-28 09:30:00,17.04,17.27,16.94,17.21,74810.0,16.9417,17.1704,16.8423,17.1107,74810.0
2022-03-28 10:00:00,17.21,17.38,17.08,17.25,56901.0,17.1107,17.2797,16.9815,17.1505,56901.0
2022-03-28 10:30:00,17.25,17.32,17.22,17.29,70638.0,17.1505,17.2201,17.1207,17.1903,70638.0
2022-03-28 11:00:00,17.3,17.46,17.19,17.42,71575.0,17.2002,17.3593,17.0908,17.3195,71575.0
2022-03-28 11:30:00,17.41,17.43,17.14,17.15,73739.0,17.3096,17.3294,17.0411,17.0511,73739.0
2022-03-28 12:00:00,17.15,17.21,17.01,17.11,38021.0,17.0511,17.1107,16.9119,17.0113,38021.0
2022-03-28 12:30:00,17.1,17.31,17.1,17.31,39567.0,17.0014,17.2101,17.0014,17.2101,39567.0
2022-03-28 13:00:00,17.32,17.34,17.22,17.28,38440.0,17.2201,17.24,17.1207,17.1803,38440.0
2022-03-28 13:30:00,17.29,17.38,17.22,17.28,48646.0,17.1903,17.2797,17.1207,17.1803,48646.0
2022-03-28 14:00:00,17.28,17.3,17.11,17.21,94815.0,17.1803,17.2002,17.0113,17.1107,94815.0
2022-03-28 14:30:00,17.22,17.28,17.2,17.25,73875.0,17.1207,17.1803,17.1008,17.1505,73875.0
2022-03-28 15:00:00,17.25,17.46,17.21,17.41,151690.0,17.1505,17.3593,17.1107,17.3096,151690.0
2022-03-28 15:30:00,17.41,17.65,17.36,17.63,412247.0,17.3096,17.5482,17.2599,17.5283,412247.0
2022-03-29 09:30:00,17.94,18.24,17.77,17.84,231701.0,17.8365,18.1348,17.6675,17.7371,231701.0
2022-03-29 10:00:00,17.84,17.86,17.43,17.85,283352.0,17.7371,17.757,17.3294,17.747,283352.0
2022-03-29 10:30:00,17.85,17.92,17.68,17.91,94921.0,17.747,17.8166,17.578,17.8067,94921.0
2022-03-29 11:00:00,17.91,18.02,17.88,17.91,127889.0,17.8067,17.916,17.7769,17.8067,127889.0
2022-03-29 11:30:00,17.91,18.0,17.78,17.95,75063.0,17.8067,17.8962,17.6774,17.8464,75063.0
2022-03-29 12:00:00,17.94,17.95,17.83,17.92,40293.0,17.8365,17.8464,17.7271,17.8166,40293.0
2022-03-29 12:30:00,17.94,17.95,17.8,17.87,66839.0,17.8365,17.8464,17.6973,17.7669,66839.0
2022-03-29 13:00:00,17.86,17.86,17.7,17.77,41865.0,17.757,17.757,17.5979,17.6675,41865.0
2022-03-29 13:30:00,17.78,17.87,17.76,17.87,59998.0,17.6774,17.7669,17.6575,17.7669,59998.0
2022-03-29 14:00:00,17.88,17.96,17.82,17.93,53208.0,17.7769,17.8564,17.7172,17.8266,53208.0
2022-03-29 14:30:00,17.94,18.05,17.91,17.93,77609.0,17.8365,17.9459,17.8067,17.8266,77609.0
2022-03-29 15:00:00,17.93,17.97,17.86,17.92,92753.0,17.8266,17.8663,17.757,17.8166,92753.0
2022-03-29 15:30:00,17.92,17.99,17.84,17.95,299271.0,17.8166,17.8862,17.7371,17.8464,299271.0
2022-03-30 09:30:00,17.62,17.89,17.56,17.68,99415.0,17.5184,17.7868,17.4587,17.578,99415.0
2022-03-30 10:00:00,17.7,17.93,17.7,17.92,77885.0,17.5979,17.8266,17.5979,17.8166,77885.0
2022-03-30 10:30:00,17.87,17.98,17.63,17.65,108655.0,17.7669,17.8763,17.5283,17.5482,108655.0
2022-03-30 11:00:00,17.66,17.83,17.66,17.78,40183.0,17.5581,17.7271,17.5581,17.6774,40183.0
2022-03-30 11:30:00,17.79,17.85,17.75,17.77,52766.0,17.6874,17.747,17.6476,17.6675,52766.0
2022-03-30 12:00:00,17.76,17.79,17.69,17.78,30710.0,17.6575,17.6874,17.5879,17.6774,30710.0
2022-03-30 12:30:00,17.78,17.81,17.7,17.8,41729.0,17.6774,17.7073,17.5979,17.6973,41729.0
2022-03-30 13:00:00,17.79,17.88,17.66,17.68,54061.0,17.6874,17.7769,17.5581,17.578,54061.0
2022-03-30 13:30:00,17.68,17.75,17.6,17.61,42231.0,17.578,17.6476,17.4985,17.5084,42231.0
2022-03-30 14:00:00,17.61,17.66,17.52,17.54,37255.0,17.5084,17.5581,17.4189,17.4388,37255.0
2022-03-30 14:30:00,17.55,17.61,17.51,17.55,74499.0,17.4488,17.5084,17.409,17.4488,74499.0
2022-03-30 15:00:00,17.55,17.56,17.36,17.46,127539.0,17.4488,17.4587,17.2599,17.3593,127539.0
2022-03-30 15:30:00,17.46,17.6,17.43,17.43,441770.0,17.3593,17.4985,17.3294,17.3294,441770.0
2022-03-31 09:30:00,17.38,17.58,17.3,17.51,170136.0,17.2797,17.4786,17.2002,17.409,170136.0
2022-03-31 10:00:00,17.47,17.47,17.26,17.4,62535.0,17.3692,17.3692,17.1604,17.2996,62535.0
2022-03-31 10:30:00,17.41,17.53,17.37,17.52,35998.0,17.3096,17.4289,17.2698,17.4189,35998.0
2022-03-31 11:00:00,17.51,17.51,17.35,17.36,33274.0,17.409,17.409,17.2499,17.2599,33274.0
2022-03-31 11:30:00,17.36,17.43,17.33,17.41,83935.0,17.2599,17.3294,17.23,17.3096,83935.0
2022-03-31 12:00:00,17.43,17.51,17.34,17.49,48695.0,17.3294,17.409,17.24,17.3891,48695.0
2022-03-31 12:30:00,17.51,17.53,17.43,17.47,23821.0,17.409,17.4289,17.3294,17.3692,23821.0
2022-03-31 13:00:00,17.47,17.49,17.32,17.47,41138.0,17.3692,17.3891,17.2201,17.3692,41138.0
2022-03-31 13:30:00,17.47,17.51,17.41,17.44,41215.0,17.3692,17.409,17.3096,17.3394,41215.0
2022-03-31 14:00:00,17.44,17.44,17.33,17.38,48885.0,17.3394,17.3394,17.23,17.2797,48885.0
2022-03-31 14:30:00,17.38,17.41,17.36,17.38,43831.0,17.2797,17.3096,17.2599,17.2797,43831.0
2022-03-31 15:00:00,17.39,17.43,17.27,17.31,92702.0,17.2897,17.3294,17.1704,17.2101,92702.0
2022-03-31 15:30:00,17.31,17.37,17.24,17.28,252047.0,17.2101,17.2698,17.1405,17.1803,252047.0
2022-04-01 09:30:00,17.41,17.61,17.19,17.32,98712.0,17.3096,17.5084,17.0908,17.2201,98712.0
2022-04-01 10:00:00,17.34,17.34,16.98,17.13,136264.0,17.24,17.24,16.882,17.0312,136264.0
2022-04-01 10:30:00,17.13,17.2,17.06,17.1,100931.0,17.0312,17.1008,16.9616,17.0014,100931.0
2022-04-01 11:00:00,17.1,17.35,17.07,17.28,88957.0,17.0014,17.2499,16.9715,17.1803,88957.0
2022-04-01 11:30:00,17.29,17.34,17.16,17.19,37659.0,17.1903,17.24,17.061,17.0908,37659.0
2022-04-01 12:00:00,17.18,17.19,17.12,17.18,23472.0,17.0809,17.0908,17.0212,17.0809,23472.0
2022-04-01 12:30:00,17.17,17.18,17.04,17.11,29943.0,17.0709,17.0809,16.9417,17.0113,29943.0
2022-04-01 13:00:00,17.11,17.14,17.05,17.07,36179.0,17.0113,17.0411,16.9516,16.9715,36179.0
2022-04-01 13:30:00,17.09,17.15,17.03,17.06,39063.0,16.9914,17.0511,16.9318,16.9616,39063.0
2022-04-01 14:00:00,17.05,17.12,17.02,17.1,47020.0,16.9516,17.0212,16.9218,17.0014,47020.0
2022-04-01 14:30:00,17.1,17.14,17.05,17.1,47172.0,17.0014,17.0411,16.9516,17.0014,47172.0
2022-04-01 15:00:00,17.11,17.17,17.01,17.04,49905.0,17.0113,17.0709,16.9119,16.9417,49905.0
2022-04-01 15:30:00,17.05,17.16,17.01,17.12,223480.0,16.9516,17.061,16.9119,17.0212,223480.0
2022-04-04 09:30:00,17.14,17.24,17.04,17.06,70517.0,17.0411,17.1405,16.9417,16.9616,70517.0
2022-04-04 10:00:00,17.08,17.08,16.91,17.0,97481.0,16.9815,16.9815,16.8124,16.9019,97481.0
2022-04-04 10:30:00,17.0,17.05,16.91,17.02,103885.0,16.9019,16.9516,16.8124,16.9218,103885.0
2022-04-04 11:00:00,17.01,17.14,16.97,17.14,104574.0,16.9119,17.0411,16.8721,17.0411,104574.0
2022-04-04 11:30:00,17.14,17.29,17.14,17.23,104393.0,17.0411,17.1903,17.0411,17.1306,104393.0
2022-04-04 12:00:00,17.23,17.3,17.22,17.29,41504.0,17.1306,17.2002,17.1207,17.1903,41504.0
2022-04-04 12:30:00,17.28,17.33,17.25,17.27,39954.0,17.1803,17.23,17.1505,17.1704,39954.0
2022-04-04 13:00:00,17.27,17.38,17.23,17.31,29800.0,17.1704,17.2797,17.1306,17.2101,29800.0
2022-04-04 13:30:00,17.32,17.35,17.26,17.29,26368.0,17.2201,17.2499,17.1604,17.1903,26368.0
2022-04-04 14:00:00,17.3,17.3,17.2,17.3,27436.0,17.2002,17.2002,17.1008,17.2002,27436.0
2022-04-04 14:30:00,17.29,17.34,17.26,17.3,38032.0,17.1903,17.24,17.1604,17.2002,38032.0
2022-04-04 15:00:00,17.3,17.35,17.28,17.33,48193.0,17.2002,17.2499,17.1803,17.23,48193.0
2022-04-04 15:30:00,17.34,17.36,17.22,17.29,186136.0,17.24,17.2599,17.1207,17.1903,186136.0
2022-04-05 09:30:00,17.2,17.3,16.95,16.98,145922.0,17.1008,17.2002,16.8522,16.882,145922.0
2022-04-05 10:00:00,16.97,17.02,16.64,16.73,122424.0,16.8721,16.9218,16.544,16.6335,122424.0
2022-04-05 10:30:00,16.73,16.85,16.72,16.82,133429.0,16.6335,16.7528,16.6235,16.723,133429.0
2022-04-05 11:00:00,16.82,16.83,16.65,16.71,87843.0,16.723,16.7329,16.5539,16.6136,87843.0
2022-04-05 11:30:00,16.71,16.77,16.65,16.71,55370.0,16.6136,16.6733,16.5539,16.6136,55370.0
2022-04-05 12:00:00,16.71,16.73,16.55,16.62,79102.0,16.6136,16.6335,16.4545,16.5241,79102.0
2022-04-05 12:30:00,16.62,16.63,16.57,16.63,31548.0,16.5241,16.5341,16.4744,16.5341,31548.0
2022-04-05 13:00:00,16.63,16.69,16.61,16.66,41985.0,16.5341,16.5937,16.5142,16.5639,41985.0
2022-04-05 13:30:00,16.66,16.66,16.58,16.58,55778.0,16.5639,16.5639,16.4844,16.4844,55778.0
2022-04-05 14:00:00,16.58,16.63,16.51,16.6,72061.0,16.4844,16.5341,16.4148,16.5042,72061.0
2022-04-05 14:30:00,16.59,16.72,16.57,16.61,76994.0,16.4943,16.6235,16.4744,16.5142,76994.0
2022-04-05 15:00:00,16.62,16.66,16.59,16.63,171891.0,16.5241,16.5639,16.4943,16.5341,171891.0
2022-04-05 15:30:00,16.63,16.64,16.52,16.53,472025.0,16.5341,16.544,16.4247,16.4346,472025.0
2022-04-06 09:30:00,16.32,16.4,16.15,16.24,311007.0,16.2259,16.3054,16.0568,16.1463,311007.0
2022-04-06 10:00:00,16.25,16.25,15.9,16.07,185246.0,16.1563,16.1563,15.8083,15.9773,185246.0
2022-04-06 10:30:00,16.09,16.44,16.08,16.28,113843.0,15.9972,16.3452,15.9872,16.1861,113843.0
2022-04-06 11:00:00,16.28,16.33,16.15,16.15,82906.0,16.1861,16.2358,16.0568,16.0568,82906.0
2022-04-06 11:30:00,16.16,16.23,16.12,16.16,57506.0,16.0668,16.1364,16.027,16.0668,57506.0
2022-04-06 12:00:00,16.17,16.18,16.04,16.07,40785.0,16.0767,16.0867,15.9475,15.9773,40785.0
2022-04-06 12:30:00,16.07,16.08,15.99,16.07,85268.0,15.9773,15.9872,15.8978,15.9773,85268.0
2022-04-06 13:00:00,16.06,16.18,16.01,16.17,66765.0,15.9674,16.0867,15.9176,16.0767,66765.0
2022-04-06 13:30:00,16.17,16.21,16.14,16.15,68019.0,16.0767,16.1165,16.0469,16.0568,68019.0
2022-04-06 14:00:00,16.14,16.22,15.95,16.04,125266.0,16.0469,16.1264,15.858,15.9475,125266.0
2022-04-06 14:30:00,16.04,16.27,16.04,16.27,68842.0,15.9475,16.1761,15.9475,16.1761,68842.0
2022-04-06 15:00:00,16.27,16.37,16.12,16.14,89158.0,16.1761,16.2756,16.027,16.0469,89158.0
2022-04-06 15:30:00,16.13,16.21,16.05,16.07,379774.0,16.0369,16.1165,15.9574,15.9773,379774.0
2022-04-07 09:30:00,16.01,16.04,15.69,15.76,138369.0,15.9176,15.9475,15.5995,15.6691,138369.0
2022-04-07 10:00:00,15.77,15.8,15.56,15.62,82809.0,15.679,15.7089,15.4702,15.5299,82809.0
2022-04-07 10:30:00,15.61,15.73,15.54,15.65,91989.0,15.5199,15.6393,15.4504,15.5597,91989.0
2022-04-07 11:00:00,15.65,15.73,15.65,15.71,244188.0,15.5597,15.6393,15.5597,15.6194,244188.0
2022-04-07 11:30:00,15.72,15.73,15.58,15.62,187044.0,15.6293,15.6393,15.4901,15.5299,187044.0
2022-04-07 12:00:00,15.62,15.64,15.51,15.59,207425.0,15.5299,15.5498,15.4205,15.5001,207425.0
2022-04-07 12:30:00,15.58,15.62,15.5,15.56,84553.0,15.4901,15.5299,15.4106,15.4702,84553.0
2022-04-07 13:00:00,15.56,15.7,15.55,15.69,71354.0,15.4702,15.6094,15.4603,15.5995,71354.0
2022-04-07 13:30:00,15.69,15.71,15.59,15.67,59874.0,15.5995,15.6194,15.5001,15.5796,59874.0
2022-04-07 14:00:00,15.67,15.78,15.64,15.69,48926.0,15.5796,15.689,15.5498,15.5995,48926.0
2022-04-07 14:30:00,15.7,15.81,15.66,15.8,61759.0,15.6094,15.7188,15.5697,15.7089,61759.0
2022-04-07 15:00:00,15.78,15.9,15.78,15.83,70714.0,15.689,15.8083,15.689,15.7387,70714.0
2022-04-07 15:30:00,15.83,15.87,15.64,15.73,332844.0,15.7387,15.7784,15.5498,15.6393,332844.0
2022-04-08 09:30:00,15.6,15.77,15.49,15.55,248965.0,15.51,15.679,15.4006,15.4603,248965.0
2022-04-08 10:00:00,15.5,15.79,15.46,15.74,145824.0,15.4106,15.6989,15.3708,15.6492,145824.0
2022-04-08 10:30:00,15.75,15.95,15.7,15.91,104910.0,15.6591,15.858,15.6094,15.8182,104910.0
2022-04-08 11:00:00,15.9,15.98,15.88,15.98,83436.0,15.8083,15.8878,15.7884,15.8878,83436.0
2022-04-08 11:30:00,15.98,15.98,15.85,15.89,57921.0,15.8878,15.8878,15.7586,15.7983,57921.0
2022-04-08 12:00:00,15.88,15.9,15.79,15.89,43974.0,15.7884,15.8083,15.6989,15.7983,43974.0
2022-04-08 12:30:00,15.89,15.89,15.82,15.83,33351.0,15.7983,15.7983,15.7287,15.7387,33351.0
2022-04-08 13:00:00,15.83,15.83,15.7,15.72,42252.0,15.7387,15.7387,15.6094,15.6293,42252.0
2022-04-08 13:30:00,15.72,15.79,15.7,15.77,44334.0,15.6293,15.6989,15.6094,15.679,44334.0
2022-04-08 14:00:00,15.77,15.81,15.7,15.71,39981.0,15.679,15.7188,15.6094,15.6194,39981.0
2022-04-08 14:30:00,15.72,15.8,15.67,15.75,61501.0,15.6293,15.7089,15.5796,15.6591,61501.0
2022-04-08 15:00:00,15.76,15.81,15.72,15.8,88899.0,15.6691,15.7188,15.6293,15.7089,88899.0
2022-04-08 15:30:00,15.8,15.81,15.7,15.77,288674.0,15.7089,15.7188,15.6094,15.679,288674.0
2022-04-11 09:30:00,15.72,16.05,15.56,15.93,413212.0,15.6293,15.9574,15.4702,15.8381,413212.0
2022-04-11 10:00:00,15.93,16.25,15.89,16.1,139754.0,15.8381,16.1563,15.7983,16.0071,139754.0
2022-04-11 10:30:00,16.1,16.19,15.99,16.04,77420.0,16.0071,16.0966,15.8978,15.9475,77420.0
2022-04-11 11:00:00,16.03,16.16,15.99,16.09,82234.0,15.9375,16.0668,15.8978,15.9972,82234.0
2022-04-11 11:30:00,16.09,16.19,16.06,16.07,69662.0,15.9972,16.0966,15.9674,15.9773,69662.0
2022-04-11 12:00:00,16.07,16.12,16.04,16.07,46738.0,15.9773,16.027,15.9475,15.9773,46738.0
2022-04-11 12:30:00,16.06,16.11,16.01,16.05,57693.0,15.9674,16.0171,15.9176,15.9574,57693.0
2022-04-11 13:00:00,16.05,16.18,16.05,16.17,76528.0,15.9574,16.0867,15.9574,16.0767,76528.0
2022-04-11 13:30:00,16.17,16.3,16.17,16.28,91604.0,16.0767,16.206,16.0767,16.1861,91604.0
2022-04-11 14:00:00,16.28,16.33,16.17,16.21,72707.0,16.1861,16.2358,16.0767,16.1165,72707.0
2022-04-11 14:30:00,16.2,16.36,16.18,16.35,86247.0,16.1065,16.2656,16.0867,16.2557,86247.0
2022-04-11 15:00:00,16.35,16.4,16.27,16.32,164337.0,16.2557,16.3054,16.1761,16.2259,164337.0
2022-04-11 15:30:00,16.32,16.34,16.22,16.31,420277.0,16.2259,16.2457,16.1264,16.2159,420277.0
2022-04-12 09:30:00,16.53,16.78,16.41,16.78,116435.0,16.4346,16.6832,16.3153,16.6832,116435.0
2022-04-12 10:00:00,16.76,16.88,16.6,16.63,184768.0,16.6633,16.7826,16.5042,16.5341,184768.0
2022-04-12 10:30:00,16.61,16.62,16.44,16.52,60733.0,16.5142,16.5241,16.3452,16.4247,60733.0
2022-04-12 11:00:00,16.52,16.67,16.42,16.62,241019.0,16.4247,16.5738,16.3253,16.5241,241019.0
2022-04-12 11:30:00,16.62,16.65,16.55,16.58,84749.0,16.5241,16.5539,16.4545,16.4844,84749.0
2022-04-12 12:00:00,16.57,16.6,16.42,16.47,99481.0,16.4744,16.5042,16.3253,16.375,99481.0
2022-04-12 12:30:00,16.48,16.56,16.47,16.53,110775.0,16.3849,16.4645,16.375,16.4346,110775.0
2022-04-12 13:00:00,16.53,16.68,16.47,16.6,71260.0,16.4346,16.5838,16.375,16.5042,71260.0
2022-04-12 13:30:00,16.6,16.65,16.53,16.54,61498.0,16.5042,16.5539,16.4346,16.4446,61498.0
2022-04-12 14:00:00,16.54,16.66,16.5,16.54,159747.0,16.4446,16.5639,16.4048,16.4446,159747.0
2022-04-12 14:30:00,16.52,16.64,16.52,16.58,79832.0,16.4247,16.544,16.4247,16.4844,79832.0
2022-04-12 15:00:00,16.57,16.61,16.41,16.57,131450.0,16.4744,16.5142,16.3153,16.4744,131450.0
2022-04-12 15:30:00,16.59,16.75,16.57,16.67,522683.0,16.4943,16.6534,16.4744,16.5738,522683.0
2022-04-13 09:30:00,16.89,17.0,16.8,16.98,109910.0,16.7926,16.9019,16.7031,16.882,109910.0
2022-04-13 10:00:00,16.94,17.28,16.92,17.23,164394.0,16.8423,17.1803,16.8224,17.1306,164394.0
2022-04-13 10:30:00,17.21,17.29,17.15,17.28,98202.0,17.1107,17.1903,17.0511,17.1803,98202.0
2022-04-13 11:00:00,17.27,17.32,17.19,17.31,77913.0,17.1704,17.2201,17.0908,17.2101,77913.0
2022-04-13 11:30:00,17.31,17.36,17.25,17.28,75130.0,17.2101,17.2599,17.1505,17.1803,75130.0
2022-04-13 12:00:00,17.29,17.34,17.24,17.3,47396.0,17.1903,17.24,17.1405,17.2002,47396.0
2022-04-13 12:30:00,17.3,17.38,17.29,17.34,117090.0,17.2002,17.2797,17.1903,17.24,117090.0
2022-04-13 13:00:00,17.33,17.41,17.3,17.36,109890.0,17.23,17.3096,17.2002,17.2599,109890.0
2022-04-13 13:30:00,17.36,17.39,17.19,17.25,53855.0,17.2599,17.2897,17.0908,17.1505,53855.0
2022-04-13 14:00:00,17.24,17.34,17.23,17.29,87121.0,17.1405,17.24,17.1306,17.1903,87121.0
2022-04-13 14:30:00,17.28,17.35,17.26,17.28,138409.0,17.1803,17.2499,17.1604,17.1803,138409.0
2022-04-13 15:00:00,17.28,17.37,17.26,17.33,101223.0,17.1803,17.2698,17.1604,17.23,101223.0
2022-04-13 15:30:00,17.33,17.42,17.33,17.4,401958.0,17.23,17.3195,17.23,17.2996,401958.0
2022-04-14 09:30:00,17.49,17.66,17.45,17.5,105486.0,17.3891,17.5581,17.3493,17.399,105486.0
2022-04-14 10:00:00,17.53,17.66,17.38,17.38,52788.0,17.4289,17.5581,17.2797,17.2797,52788.0
2022-04-14 10:30:00,17.39,17.44,17.22,17.24,108874.0,17.2897,17.3394,17.1207,17.1405,108874.0
2022-04-14 11:00:00,17.23,17.37,17.16,17.27,81356.0,17.1306,17.2698,17.061,17.1704,81356.0
2022-04-14 11:30:00,17.26,17.36,17.23,17.33,90710.0,17.1604,17.2599,17.1306,17.23,90710.0
2022-04-14 12:00:00,17.32,17.38,17.22,17.23,37746.0,17.2201,17.2797,17.1207,17.1306,37746.0
2022-04-14 12:30:00,17.22,17.27,17.14,17.2,37202.0,17.1207,17.1704,17.0411,17.1008,37202.0
2022-04-14 13:00:00,17.22,17.24,17.09,17.13,30452.0,17.1207,17.1405,16.9914,17.0312,30452.0
2022-04-14 13:30:00,17.13,17.2,17.13,17.2,33577.0,17.0312,17.1008,17.0312,17.1008,33577.0
2022-04-14 14:00:00,17.21,17.27,17.19,17.21,40837.0,17.1107,17.1704,17.0908,17.1107,40837.0
2022-04-14 14:30:00,17.21,17.22,17.12,17.14,45984.0,17.1107,17.1207,17.0212,17.0411,45984.0
2022-04-14 15:00:00,17.13,17.17,17.12,17.13,62514.0,17.0312,17.0709,17.0212,17.0312,62514.0
2022-04-14 15:30:00,17.13,17.17,17.01,17.03,292411.0,17.0312,17.0709,16.9119,16.9318,292411.0
2022-04-18 09:30:00,16.93,17.0,16.65,16.74,121434.0,16.8323,16.9019,16.5539,16.6434,121434.0
2022-04-18 10:00:00,16.74,17.0,16.72,16.85,141846.0,16.6434,16.9019,16.6235,16.7528,141846.0
2022-04-18 10:30:00,16.87,16.88,16.7,16.86,42315.0,16.7727,16.7826,16.6037,16.7627,42315.0
2022-04-18 11:00:00,16.86,16.95,16.82,16.88,55270.0,16.7627,16.8522,16.723,16.7826,55270.0
2022-04-18 11:30:00,16.87,16.9,16.79,16.88,52154.0,16.7727,16.8025,16.6931,16.7826,52154.0
2022-04-18 12:00:00,16.87,16.87,16.78,16.78,40434.0,16.7727,16.7727,16.6832,16.6832,40434.0
2022-04-18 12:30:00,16.79,16.89,16.78,16.86,43854.0,16.6931,16.7926,16.6832,16.7627,43854.0
2022-04-18 13:00:00,16.87,16.91,16.81,16.88,38145.0,16.7727,16.8124,16.713,16.7826,38145.0
2022-04-18 13:30:00,16.88,16.99,16.88,16.93,38914.0,16.7826,16.892,16.7826,16.8323,38914.0
2022-04-18 14:00:00,16.94,16.96,16.87,16.91,32005.0,16.8423,16.8622,16.7727,16.8124,32005.0
2022-04-18 14:30:00,16.92,16.93,16.84,16.86,29142.0,16.8224,16.8323,16.7429,16.7627,29142.0
2022-04-18 15:00:00,16.86,16.9,16.73,16.73,54571.0,16.7627,16.8025,16.6335,16.6335,54571.0
2022-04-18 15:30:00,16.73,16.94,16.71,16.93,414434.0,16.6335,16.8423,16.6136,16.8323,414434.0
2022-04-19 09:30:00,17.1,17.3,16.94,17.18,91402.0,17.0014,17.2002,16.8423,17.0809,91402.0
2022-04-19 10:00:00,17.18,17.53,17.15,17.43,154152.0,17.0809,17.4289,17.0511,17.3294,154152.0
2022-04-19 10:30:00,17.43,17.53,17.41,17.46,57040.0,17.3294,17.4289,17.3096,17.3593,57040.0
2022-04-19 11:00:00,17.46,17.48,17.4,17.45,42774.0,17.3593,17.3792,17.2996,17.3493,42774.0
2022-04-19 11:30:00,17.46,17.52,17.3,17.3,125508.0,17.3593,17.4189,17.2002,17.2002,125508.0
2022-04-19 12:00:00,17.3,17.44,17.28,17.37,56826.0,17.2002,17.3394,17.1803,17.2698,56826.0
2022-04-19 12:30:00,17.37,17.39,17.32,17.38,26869.0,17.2698,17.2897,17.2201,17.2797,26869.0
2022-04-19 13:00:00,17.38,17.4,17.22,17.23,32220.0,17.2797,17.2996,17.1207,17.1306,32220.0
2022-04-19 13:30:00,17.24,17.25,17.16,17.2,43083.0,17.1405,17.1505,17.061,17.1008,43083.0
2022-04-19 14:00:00,17.19,17.28,17.16,17.28,46955.0,17.0908,17.1803,17.061,17.1803,46955.0
2022-04-19 14:30:00,17.28,17.32,17.22,17.23,53371.0,17.1803,17.2201,17.1207,17.1306,53371.0
2022-04-19 15:00:00,17.23,17.32,17.22,17.29,46595.0,17.1306,17.2201,17.1207,17.1903,46595.0
2022-04-19 15:30:00,17.29,17.34,17.22,17.34,294393.0,17.1903,17.24,17.1207,17.24,294393.0
2022-04-20 09:30:00,17.37,17.43,16.96,17.0,94680.0,17.2698,17.3294,16.8622,16.9019,94680.0
2022-04-20 10:00:00,16.98,17.15,16.98,17.13,50725.0,16.882,17.0511,16.882,17.0312,50725.0
2022-04-20 10:30:00,17.11,17.33,17.1,17.27,49809.0,17.0113,17.23,17.0014,17.1704,49809.0
2022-04-20 11:00:00,17.25,17.31,17.22,17.29,43275.0,17.1505,17.2101,17.1207,17.1903,43275.0
2022-04-20 11:30:00,17.34,17.34,17.24,17.28,32377.0,17.24,17.24,17.1405,17.1803,32377.0
2022-04-20 12:00:00,17.3,17.36,17.14,17.16,118079.0,17.2002,17.2599,17.0411,17.061,118079.0
2022-04-20 12:30:00,17.19,17.24,17.1,17.22,31362.0,17.0908,17.1405,17.0014,17.1207,31362.0
2022-04-20 13:00:00,17.23,17.35,17.22,17.29,35769.0,17.1306,17.2499,17.1207,17.1903,35769.0
2022-04-20 13:30:00,17.31,17.33,17.24,17.27,28971.0,17.2101,17.23,17.1405,17.1704,28971.0
2022-04-20 14:00:00,17.28,17.28,17.09,17.12,21908.0,17.1803,17.1803,16.9914,17.0212,21908.0
2022-04-20 14:30:00,17.12,17.13,17.0,17.06,40755.0,17.0212,17.0312,16.9019,16.9616,40755.0
2022-04-20 15:00:00,17.07,17.08,17.02,17.03,34771.0,16.9715,16.9815,16.9218,16.9318,34771.0
2022-04-20 15:30:00,17.03,17.1,17.0,17.02,292612.0,16.9318,17.0014,16.9019,16.9218,292612.0
2022-04-21 09:30:00,17.29,17.4,17.13,17.13,92309.0,17.1903,17.2996,17.0312,17.0312,92309.0
2022-04-21 10:00:00,17.1,17.27,17.05,17.19,65952.0,17.0014,17.1704,16.9516,17.0908,65952.0
2022-04-21 10:30:00,17.18,17.22,17.04,17.08,75612.0,17.0809,17.1207,16.9417,16.9815,75612.0
2022-04-21 11:00:00,17.06,17.07,16.92,16.94,64738.0,16.9616,16.9715,16.8224,16.8423,64738.0
2022-04-21 11:30:00,16.93,16.93,16.82,16.83,67974.0,16.8323,16.8323,16.723,16.7329,67974.0
2022-04-21 12:00:00,16.83,16.88,16.79,16.82,39155.0,16.7329,16.7826,16.6931,16.723,39155.0
2022-04-21 12:30:00,16.83,16.95,16.83,16.9,77327.0,16.7329,16.8522,16.7329,16.8025,77327.0
2022-04-21 13:00:00,16.9,16.93,16.75,16.89,67246.0,16.8025,16.8323,16.6534,16.7926,67246.0
2022-04-21 13:30:00,16.93,16.95,16.83,16.83,35858.0,16.8323,16.8522,16.7329,16.7329,35858.0
2022-04-21 14:00:00,16.82,16.86,16.75,16.84,50522.0,16.723,16.7627,16.6534,16.7429,50522.0
2022-04-21 14:30:00,16.84,16.9,16.68,16.7,52344.0,16.7429,16.8025,16.5838,16.6037,52344.0
2022-04-21 15:00:00,16.69,16.7,16.56,16.69,116473.0,16.5937,16.6037,16.4645,16.5937,116473.0
2022-04-21 15:30:00,16.69,16.74,16.59,16.72,303297.0,16.5937,16.6434,16.4943,16.6235,303297.0
2022-04-22 09:30:00,16.61,16.87,16.54,16.85,91958.0,16.5142,16.7727,16.4446,16.7528,91958.0
2022-04-22 10:00:00,16.87,16.95,16.53,16.54,98519.0,16.7727,16.8522,16.4346,16.4446,98519.0
2022-04-22 10:30:00,16.54,16.65,16.51,16.53,62324.0,16.4446,16.5539,16.4148,16.4346,62324.0
2022-04-22 11:00:00,16.53,16.64,16.48,16.52,46652.0,16.4346,16.544,16.3849,16.4247,46652.0
2022-04-22 11:30:00,16.53,16.58,16.48,16.49,32186.0,16.4346,16.4844,16.3849,16.3949,32186.0
2022-04-22 12:00:00,16.49,16.54,16.4,16.54,46596.0,16.3949,16.4446,16.3054,16.4446,46596.0
2022-04-22 12:30:00,16.54,16.6,16.49,16.51,49362.0,16.4446,16.5042,16.3949,16.4148,49362.0
2022-04-22 13:00:00,16.51,16.54,16.43,16.53,68906.0,16.4148,16.4446,16.3352,16.4346,68906.0
2022-04-22 13:30:00,16.51,16.57,16.47,16.49,36882.0,16.4148,16.4744,16.375,16.3949,36882.0
2022-04-22 14:00:00,16.49,16.66,16.48,16.55,36298.0,16.3949,16.5639,16.3849,16.4545,36298.0
2022-04-22 14:30:00,16.56,16.56,16.48,16.52,50383.0,16.4645,16.4645,16.3849,16.4247,50383.0
2022-04-22 15:00:00,16.52,16.62,16.47,16.58,63508.0,16.4247,16.5241,16.375,16.4844,63508.0
2022-04-22 15:30:00,16.59,16.66,16.57,16.63,260102.0,16.4943,16.5639,16.4744,16.5341,260102.0
2022-04-25 09:30:00,16.37,16.67,16.29,16.42,247582.0,16.2756,16.5738,16.196,16.3253,247582.0
2022-04-25 10:00:00,16.43,16.72,16.4,16.71,90212.0,16.3352,16.6235,16.3054,16.6136,90212.0
2022-04-25 10:30:00,16.72,16.76,16.51,16.54,99893.0,16.6235,16.6633,16.4148,16.4446,99893.0
2022-04-25 11:00:00,16.53,16.62,16.41,16.6,107678.0,16.4346,16.5241,16.3153,16.5042,107678.0
2022-04-25 11:30:00,16.61,16.63,16.49,16.52,69672.0,16.5142,16.5341,16.3949,16.4247,69672.0
2022-04-25 12:00:00,16.52,16.58,16.43,16.51,56002.0,16.4247,16.4844,16.3352,16.4148,56002.0
2022-04-25 12:30:00,16.52,16.61,16.5,16.54,41211.0,16.4247,16.5142,16.4048,16.4446,41211.0
2022-04-25 13:00:00,16.53,16.62,16.49,16.52,47526.0,16.4346,16.5241,16.3949,16.4247,47526.0
2022-04-25 13:30:00,16.52,16.6,16.47,16.47,32179.0,16.4247,16.5042,16.375,16.375,32179.0
2022-04-25 14:00:00,16.48,16.66,16.41,16.66,71173.0,16.3849,16.5639,16.3153,16.5639,71173.0
2022-04-25 14:30:00,16.65,16.72,16.59,16.6,76150.0,16.5539,16.6235,16.4943,16.5042,76150.0
2022-04-25 15:00:00,16.61,16.63,16.5,16.62,88968.0,16.5142,16.5341,16.4048,16.5241,88968.0
2022-04-25 15:30:00,16.63,16.64,16.53,16.64,296048.0,16.5341,16.544,16.4346,16.544,296048.0
2022-04-26 09:30:00,16.75,16.77,16.18,16.28,134663.0,16.6534,16.6733,16.0867,16.1861,134663.0
2022-04-26 10:00:00,16.27,16.36,16.2,16.29,79583.0,16.1761,16.2656,16.1065,16.196,79583.0
2022-04-26 10:30:00,16.3,16.3,16.19,16.22,81683.0,16.206,16.206,16.0966,16.1264,81683.0
2022-04-26 11:00:00,16.21,16.23,16.1,16.22,85127.0,16.1165,16.1364,16.0071,16.1264,85127.0
2022-04-26 11:30:00,16.21,16.29,16.18,16.2,174076.0,16.1165,16.196,16.0867,16.1065,174076.0
2022-04-26 12:00:00,16.19,16.29,16.18,16.29,93366.0,16.0966,16.196,16.0867,16.196,93366.0
2022-04-26 12:30:00,16.28,16.34,16.24,16.34,47348.0,16.1861,16.2457,16.1463,16.2457,47348.0
2022-04-26 13:00:00,16.33,16.33,16.2,16.2,59758.0,16.2358,16.2358,16.1065,16.1065,59758.0
2022-04-26 13:30:00,16.19,16.21,16.12,16.2,54644.0,16.0966,16.1165,16.027,16.1065,54644.0
2022-04-26 14:00:00,16.21,16.28,16.15,16.27,74116.0,16.1165,16.1861,16.0568,16.1761,74116.0
2022-04-26 14:30:00,16.26,16.3,16.15,16.21,81750.0,16.1662,16.206,16.0568,16.1165,81750.0
2022-04-26 15:00:00,16.23,16.31,16.2,16.23,119814.0,16.1364,16.2159,16.1065,16.1364,119814.0
2022-04-26 15:30:00,16.23,16.28,16.19,16.23,378103.0,16.1364,16.1861,16.0966,16.1364,378103.0
2022-04-27 09:30:00,16.11,16.37,16.1,16.25,157266.0,16.0171,16.2756,16.0071,16.1563,157266.0
2022-04-27 10:00:00,16.26,16.28,15.9,15.91,113473.0,16.1662,16.1861,15.8083,15.8182,113473.0
2022-04-27 10:30:00,15.9,16.06,15.89,16.05,78263.0,15.8083,15.9674,15.7983,15.9574,78263.0
2022-04-27 11:00:00,16.06,16.25,16.06,16.16,129650.0,15.9674,16.1563,15.9674,16.0668,129650.0
2022-04-27 11:30:00,16.17,16.2,16.03,16.17,85214.0,16.0767,16.1065,15.9375,16.0767,85214.0
2022-04-27 12:00:00,16.17,16.44,16.13,16.41,106408.0,16.0767,16.3452,16.0369,16.3153,106408.0
2022-04-27 12:30:00,16.42,16.45,16.27,16.29,38561.0,16.3253,16.3551,16.1761,16.196,38561.0
2022-04-27 13:00:00,16.29,16.33,16.17,16.25,87585.0,16.196,16.2358,16.0767,16.1563,87585.0
2022-04-27 13:30:00,16.27,16.28,16.17,16.21,61535.0,16.1761,16.1861,16.0767,16.1165,61535.0
2022-04-27 14:00:00,16.23,16.36,16.19,16.36,76776.0,16.1364,16.2656,16.0966,16.2656,76776.0
2022-04-27 14:30:00,16.36,16.41,16.28,16.3,65162.0,16.2656,16.3153,16.1861,16.206,65162.0
2022-04-27 15:00:00,16.3,16.31,16.02,16.05,145797.0,16.206,16.2159,15.9276,15.9574,145797.0
2022-04-27 15:30:00,16.05,16.16,16.02,16.06,293503.0,15.9574,16.0668,15.9276,15.9674,293503.0
2022-04-28 09:30:00,16.15,16.22,15.67,15.71,190767.0,16.0568,16.1264,15.5796,15.6194,190767.0
2022-04-28 10:00:00,15.69,15.72,15.51,15.52,188172.0,15.5995,15.6293,15.4205,15.4305,188172.0
2022-04-28 10:30:00,15.54,15.6,15.46,15.51,184314.0,15.4504,15.51,15.3708,15.4205,184314.0
2022-04-28 11:00:00,15.52,15.55,15.46,15.51,103088.0,15.4305,15.4603,15.3708,15.4205,103088.0
2022-04-28 11:30:00,15.51,15.65,15.49,15.59,94745.0,15.4205,15.5597,15.4006,15.5001,94745.0
2022-04-28 12:00:00,15.59,15.7,15.57,15.68,50926.0,15.5001,15.6094,15.4802,15.5895,50926.0
2022-04-28 12:30:00,15.68,16.03,15.68,15.93,104231.0,15.5895,15.9375,15.5895,15.8381,104231.0
2022-04-28 13:00:00,15.93,16.08,15.93,15.95,87262.0,15.8381,15.9872,15.8381,15.858,87262.0
2022-04-28 13:30:00,15.95,16.03,15.94,15.99,54384.0,15.858,15.9375,15.848,15.8978,54384.0
2022-04-28 14:00:00,15.99,16.06,15.96,16.01,34293.0,15.8978,15.9674,15.8679,15.9176,34293.0
2022-04-28 14:30:00,16.0,16.04,15.97,16.04,80747.0,15.9077,15.9475,15.8779,15.9475,80747.0
2022-04-28 15:00:00,16.04,16.05,15.96,15.97,46884.0,15.9475,15.9574,15.8679,15.8779,46884.0
2022-04-28 15:30:00,15.97,15.99,15.85,15.87,248032.0,15.8779,15.8978,15.7586,15.7784,248032.0
2022-04-29 09:30:00,15.78,16.18,15.67,16.17,173340.0,15.689,16.0867,15.5796,16.0767,173340.0
2022-04-29 10:00:00,16.15,16.18,15.83,15.92,110379.0,16.0568,16.0867,15.7387,15.8282,110379.0
2022-04-29 10:30:00,15.91,16.03,15.82,16.03,93814.0,15.8182,15.9375,15.7287,15.9375,93814.0
2022-04-29 11:00:00,16.02,16.12,15.96,16.07,105725.0,15.9276,16.027,15.8679,15.9773,105725.0
2022-04-29 11:30:00,16.06,16.09,15.99,16.06,51674.0,15.9674,15.9972,15.8978,15.9674,51674.0
2022-04-29 12:00:00,16.05,16.05,15.81,15.81,55616.0,15.9574,15.9574,15.7188,15.7188,55616.0
2022-04-29 12:30:00,15.81,15.84,15.75,15.76,58131.0,15.7188,15.7486,15.6591,15.6691,58131.0
2022-04-29 13:00:00,15.77,15.87,15.77,15.87,75572.0,15.679,15.7784,15.679,15.7784,75572.0
2022-04-29 13:30:00,15.88,15.92,15.76,15.82,110976.0,15.7884,15.8282,15.6691,15.7287,110976.0
2022-04-29 14:00:00,15.82,15.85,15.79,15.83,59536.0,15.7287,15.7586,15.6989,15.7387,59536.0
2022-04-29 14:30:00,15.83,15.94,15.82,15.91,119774.0,15.7387,15.848,15.7287,15.8182,119774.0
2022-04-29 15:00:00,15.9,15.9,15.86,15.86,113296.0,15.8083,15.8083,15.7685,15.7685,113296.0
2022-04-29 15:30:00,15.86,15.96,15.8,15.86,373383.0,15.7685,15.8679,15.7089,15.7685,373383.0
2022-05-02 09:30:00,15.9,15.95,15.66,15.68,156956.0,15.8083,15.858,15.5697,15.5895,156956.0
2022-05-02 10:00:00,15.67,15.87,15.48,15.85,155431.0,15.5796,15.7784,15.3907,15.7586,155431.0
2022-05-02 10:30:00,15.87,16.13,15.87,15.95,228160.0,15.7784,16.0369,15.7784,15.858,228160.0
2022-05-02 11:00:00,15.94,15.97,15.8,15.88,61720.0,15.848,15.8779,15.7089,15.7884,61720.0
2022-05-02 11:30:00,15.89,16.04,15.88,16.04,69649.0,15.7983,15.9475,15.7884,15.9475,69649.0
2022-05-02 12:00:00,16.03,16.06,15.92,15.97,42790.0,15.9375,15.9674,15.8282,15.8779,42790.0
2022-05-02 12:30:00,15.97,16.04,15.78,15.8,35439.0,15.8779,15.9475,15.689,15.7089,35439.0
2022-05-02 13:00:00,15.79,15.84,15.64,15.73,54107.0,15.6989,15.7486,15.5498,15.6393,54107.0
2022-05-02 13:30:00,15.74,15.76,15.53,15.64,101597.0,15.6492,15.6691,15.4404,15.5498,101597.0
2022-05-02 14:00:00,15.63,15.7,15.59,15.63,108906.0,15.5398,15.6094,15.5001,15.5398,108906.0
2022-05-02 14:30:00,15.62,15.72,15.6,15.66,62957.0,15.5299,15.6293,15.51,15.5697,62957.0
2022-05-02 15:00:00,15.67,15.88,15.67,15.88,97030.0,15.5796,15.7884,15.5796,15.7884,97030.0
2022-05-02 15:30:00,15.88,16.01,15.78,15.97,330656.0,15.7884,15.9176,15.689,15.8779,330656.0
2022-05-03 09:30:00,15.99,16.2,15.87,15.99,74658.0,15.8978,16.1065,15.7784,15.8978,74658.0
2022-05-03 10:00:00,15.99,16.14,15.78,15.89,48948.0,15.8978,16.0469,15.689,15.7983,48948.0
2022-05-03 10:30:00,15.89,15.95,15.71,15.79,48253.0,15.7983,15.858,15.6194,15.6989,48253.0
2022-05-03 11:00:00,15.79,15.9,15.74,15.87,39194.0,15.6989,15.8083,15.6492,15.7784,39194.0
2022-05-03 11:30:00,15.87,16.0,15.85,15.96,42292.0,15.7784,15.9077,15.7586,15.8679,42292.0
2022-05-03 12:00:00,15.96,15.99,15.88,15.89,34415.0,15.8679,15.8978,15.7884,15.7983,34415.0
2022-05-03 12:30:00,15.84,15.91,15.81,15.91,26773.0,15.7486,15.8182,15.7188,15.8182,26773.0
2022-05-03 13:00:00,15.91,16.03,15.9,15.97,37823.0,15.8182,15.9375,15.8083,15.8779,37823.0
2022-05-03 13:30:00,15.98,16.25,15.98,16.18,71343.0,15.8878,16.1563,15.8878,16.0867,71343.0
2022-05-03 14:00:00,16.16,16.19,15.98,15.99,83054.0,16.0668,16.0966,15.8878,15.8978,83054.0
2022-05-03 14:30:00,16.0,16.02,15.87,16.0,142338.0,15.9077,15.9276,15.7784,15.9077,142338.0
2022-05-03 15:00:00,16.0,16.12,15.99,16.05,70171.0,15.9077,16.027,15.8978,15.9574,70171.0
2022-05-03 15:30:00,16.05,16.15,16.0,16.11,241269.0,15.9574,16.0568,15.9077,16.0171,241269.0
2022-05-04 09:30:00,16.07,16.23,15.96,16.05,101467.0,15.9773,16.1364,15.8679,15.9574,101467.0
2022-05-04 10:00:00,16.05,16.05,15.82,15.89,57120.0,15.9574,15.9574,15.7287,15.7983,57120.0
2022-05-04 10:30:00,15.88,15.95,15.76,15.77,83474.0,15.7884,15.858,15.6691,15.679,83474.0
2022-05-04 11:00:00,15.78,15.78,15.65,15.75,69114.0,15.689,15.689,15.5597,15.6591,69114.0
2022-05-04 11:30:00,15.76,15.76,15.51,15.51,77638.0,15.6691,15.6691,15.4205,15.4205,77638.0
2022-05-04 12:00:00,15.52,15.63,15.45,15.58,57651.0,15.4305,15.5398,15.3609,15.4901,57651.0
2022-05-04 12:30:00,15.59,15.66,15.55,15.64,96474.0,15.5001,15.5697,15.4603,15.5498,96474.0
2022-05-04 13:00:00,15.63,15.67,15.46,15.52,69043.0,15.5398,15.5796,15.3708,15.4305,69043.0
2022-05-04 13:30:00,15.52,15.57,15.46,15.57,56954.0,15.4305,15.4802,15.3708,15.4802,56954.0
2022-05-04 14:00:00,15.58,15.67,15.34,15.46,155900.0,15.4901,15.5796,15.2515,15.3708,155900.0
2022-05-04 14:30:00,15.47,15.76,15.23,15.74,232167.0,15.3808,15.6691,15.1421,15.6492,232167.0
2022-05-04 15:00:00,15.74,16.0,15.71,16.0,173580.0,15.6492,15.9077,15.6194,15.9077,173580.0
2022-05-04 15:30:00,16.0,16.05,15.97,16.05,305159.0,15.9077,15.9574,15.8779,15.9574,305159.0
2022-05-05 09:30:00,15.81,16.01,15.77,15.86,167433.0,15.7188,15.9176,15.679,15.7685,167433.0
2022-05-05 10:00:00,15.87,15.91,15.57,15.6,85362.0,15.7784,15.8182,15.4802,15.51,85362.0
2022-05-05 10:30:00,15.58,15.6,15.44,15.52,200526.0,15.4901,15.51,15.3509,15.4305,200526.0
2022-05-05 11:00:00,15.52,15.53,15.23,15.29,107781.0,15.4305,15.4404,15.1421,15.2018,107781.0
2022-05-05 11:30:00,15.29,15.37,15.2,15.21,146922.0,15.2018,15.2813,15.1123,15.1223,146922.0
2022-05-05 12:00:00,15.2,15.24,15.1,15.14,67196.0,15.1123,15.1521,15.0129,15.0527,67196.0
2022-05-05 12:30:00,15.15,15.27,15.12,15.26,63862.0,15.0626,15.1819,15.0328,15.172,63862.0
2022-05-05 13:00:00,15.27,15.31,15.17,15.21,96862.0,15.1819,15.2217,15.0825,15.1223,96862.0
2022-05-05 13:30:00,15.2,15.25,15.14,15.15,90111.0,15.1123,15.162,15.0527,15.0626,90111.0
2022-05-05 14:00:00,15.16,15.18,14.95,14.95,311365.0,15.0725,15.0924,14.8638,14.8638,311365.0
2022-05-05 14:30:00,14.95,14.99,14.87,14.91,109165.0,14.8638,14.9035,14.7842,14.824,109165.0
2022-05-05 15:00:00,14.91,14.93,14.8,14.84,131655.0,14.824,14.8439,14.7146,14.7544,131655.0
2022-05-05 15:30:00,14.84,15.14,14.83,15.14,592898.0,14.7544,15.0527,14.7444,15.0527,592898.0
2022-05-06 09:30:00,15.46,15.46,14.01,14.06,611485.0,15.3708,15.3708,13.9292,13.9789,611485.0
2022-05-06 10:00:00,14.04,15.05,14.01,14.72,426338.0,13.959,14.9632,13.9292,14.6351,426338.0
2022-05-06 10:30:00,14.74,15.2,14.6,15.18,241966.0,14.655,15.1123,14.5158,15.0924,241966.0
2022-05-06 11:00:00,15.16,15.65,14.96,15.59,183302.0,15.0725,15.5597,14.8737,15.5001,183302.0
2022-05-06 11:30:00,15.6,15.68,15.11,15.11,375035.0,15.51,15.5895,15.0228,15.0228,375035.0
2022-05-06 12:00:00,15.11,15.33,15.02,15.32,132880.0,15.0228,15.2416,14.9334,15.2316,132880.0
2022-05-06 12:30:00,15.3,15.9,15.28,15.7,567865.0,15.2117,15.8083,15.1919,15.6094,567865.0
2022-05-06 13:00:00,15.67,15.75,15.17,15.2,266967.0,15.5796,15.6591,15.0825,15.1123,266967.0
2022-05-06 13:30:00,15.19,15.33,15.16,15.21,144966.0,15.1024,15.2416,15.0725,15.1223,144966.0
2022-05-06 14:00:00,15.2,15.31,15.13,15.18,102461.0,15.1123,15.2217,15.0427,15.0924,102461.0
2022-05-06 14:30:00,15.17,15.35,15.09,15.29,95248.0,15.0825,15.2614,15.0029,15.2018,95248.0
2022-05-06 15:00:00,15.28,15.31,14.99,15.04,152886.0,15.1919,15.2217,14.9035,14.9532,152886.0
2022-05-06 15:30:00,15.05,15.26,15.05,15.2,512923.0,14.9632,15.172,14.9632,15.1123,512923.0
2022-05-09 09:30:00,14.97,15.29,14.88,14.91,221611.0,14.8836,15.2018,14.7942,14.824,221611.0
2022-05-09 10:00:00,14.91,14.97,14.61,14.61,170950.0,14.824,14.8836,14.5257,14.5257,170950.0
2022-05-09 10:30:00,14.62,14.62,14.34,14.34,227995.0,14.5357,14.5357,14.2573,14.2573,227995.0
2022-05-09 11:00:00,14.34,14.48,14.23,14.33,126264.0,14.2573,14.3965,14.1479,14.2473,126264.0
2022-05-09 11:30:00,14.33,14.52,14.21,14.44,200543.0,14.2473,14.4362,14.128,14.3567,200543.0
2022-05-09 12:00:00,14.44,14.63,14.37,14.48,132938.0,14.3567,14.5456,14.2871,14.3965,132938.0
2022-05-09 12:30:00,14.48,14.48,14.28,14.33,84577.0,14.3965,14.3965,14.1976,14.2473,84577.0
2022-05-09 13:00:00,14.33,14.39,14.28,14.39,136703.0,14.2473,14.307,14.1976,14.307,136703.0
2022-05-09 13:30:00,14.38,14.43,14.26,14.31,131655.0,14.297,14.3468,14.1777,14.2274,131655.0
2022-05-09 14:00:00,14.32,14.34,14.2,14.22,134652.0,14.2374,14.2573,14.1181,14.138,134652.0
2022-05-09 14:30:00,14.21,14.3,14.12,14.29,265303.0,14.128,14.2175,14.0385,14.2076,265303.0
2022-05-09 15:00:00,14.29,14.32,14.01,14.02,228449.0,14.2076,14.2374,13.9292,13.9391,228449.0
2022-05-09 15:30:00,14.01,14.08,13.88,13.98,757789.0,13.9292,13.9988,13.7999,13.8994,757789.0
2022-05-10 09:30:00,14.37,14.72,14.13,14.54,247361.0,14.2871,14.6351,14.0485,14.4561,247361.0
2022-05-10 10:00:00,14.53,14.69,14.36,14.5,163329.0,14.4462,14.6053,14.2772,14.4164,163329.0
2022-05-10 10:30:00,14.5,14.57,14.09,14.13,251492.0,14.4164,14.4859,14.0087,14.0485,251492.0
2022-05-10 11:00:00,14.11,14.12,13.9,14.03,256153.0,14.0286,14.0385,13.8198,13.9491,256153.0
2022-05-10 11:30:00,14.04,14.2,14.01,14.17,136971.0,13.959,14.1181,13.9292,14.0883,136971.0
2022-05-10 12:00:00,14.19,14.33,14.01,14.04,154561.0,14.1081,14.2473,13.9292,13.959,154561.0
2022-05-10 12:30:00,14.06,14.17,13.97,14.02,115662.0,13.9789,14.0883,13.8894,13.9391,115662.0
2022-05-10 13:00:00,14.02,14.32,14.01,14.32,76426.0,13.9391,14.2374,13.9292,14.2374,76426.0
2022-05-10 13:30:00,14.32,14.79,14.32,14.77,257664.0,14.2374,14.7047,14.2374,14.6848,257664.0
2022-05-10 14:00:00,14.78,14.83,14.59,14.66,152020.0,14.6947,14.7444,14.5058,14.5754,152020.0
2022-05-10 14:30:00,14.66,14.79,14.61,14.75,114021.0,14.5754,14.7047,14.5257,14.6649,114021.0
2022-05-10 15:00:00,14.76,14.83,14.57,14.59,110017.0,14.6749,14.7444,14.4859,14.5058,110017.0
2022-05-10 15:30:00,14.59,14.66,14.46,14.64,375137.0,14.5058,14.5754,14.3766,14.5555,375137.0
2022-05-11 09:30:00,14.68,15.04,14.58,14.84,315101.0,14.5953,14.9532,14.4959,14.7544,315101.0
2022-05-11 10:00:00,14.85,15.11,14.78,15.0,250237.0,14.7643,15.0228,14.6947,14.9135,250237.0
2022-05-11 10:30:00,14.98,15.01,14.67,14.74,131193.0,14.8936,14.9234,14.5854,14.655,131193.0
2022-05-11 11:00:00,14.73,14.76,14.59,14.73,124709.0,14.645,14.6749,14.5058,14.645,124709.0
2022-05-11 11:30:00,14.71,14.89,14.67,14.68,56958.0,14.6251,14.8041,14.5854,14.5953,56958.0
2022-05-11 12:00:00,14.67,14.68,14.52,14.53,78774.0,14.5854,14.5953,14.4362,14.4462,78774.0
2022-05-11 12:30:00,14.52,14.55,14.3,14.33,68432.0,14.4362,14.4661,14.2175,14.2473,68432.0
2022-05-11 13:00:00,14.32,14.34,14.13,14.14,84809.0,14.2374,14.2573,14.0485,14.0584,84809.0
2022-05-11 13:30:00,14.13,14.16,14.02,14.09,232977.0,14.0485,14.0783,13.9391,14.0087,232977.0
2022-05-11 14:00:00,14.09,14.32,14.08,14.26,125919.0,14.0087,14.2374,13.9988,14.1777,125919.0
2022-05-11 14:30:00,14.27,14.37,14.19,14.24,81884.0,14.1877,14.2871,14.1081,14.1579,81884.0
2022-05-11 15:00:00,14.22,14.26,14.12,14.19,116934.0,14.138,14.1777,14.0385,14.1081,116934.0
2022-05-11 15:30:00,14.19,14.22,14.03,14.09,441345.0,14.1081,14.138,13.9491,14.0087,441345.0
2022-05-12 09:30:00,13.9,14.54,13.89,14.31,418971.0,13.8198,14.4561,13.8099,14.2274,418971.0
2022-05-12 10:00:00,14.3,14.98,14.23,14.86,287037.0,14.2175,14.8936,14.1479,14.7743,287037.0
2022-05-12 10:30:00,14.88,14.97,14.6,14.88,228778.0,14.7942,14.8836,14.5158,14.7942,228778.0
2022-05-12 11:00:00,14.88,15.03,14.73,14.86,187805.0,14.7942,14.9433,14.645,14.7743,187805.0
2022-05-12 11:30:00,14.87,14.99,14.67,14.69,242242.0,14.7842,14.9035,14.5854,14.6053,242242.0
2022-05-12 12:00:00,14.68,14.76,14.47,14.76,124677.0,14.5953,14.6749,14.3865,14.6749,124677.0
2022-05-12 12:30:00,14.75,14.91,14.73,14.84,71256.0,14.6649,14.824,14.645,14.7544,71256.0
2022-05-12 13:00:00,14.84,14.9,14.61,14.65,85041.0,14.7544,14.814,14.5257,14.5655,85041.0
2022-05-12 13:30:00,14.65,14.69,14.38,14.46,294032.0,14.5655,14.6053,14.297,14.3766,294032.0
2022-05-12 14:00:00,14.49,14.53,14.38,14.48,156984.0,14.4064,14.4462,14.297,14.3965,156984.0
2022-05-12 14:30:00,14.48,14.51,14.38,14.45,109642.0,14.3965,14.4263,14.297,14.3666,109642.0
2022-05-12 15:00:00,14.44,14.73,14.44,14.63,186936.0,14.3567,14.645,14.3567,14.5456,186936.0
2022-05-12 15:30:00,14.63,14.77,14.62,14.76,421952.0,14.5456,14.6848,14.5357,14.6749,421952.0
2022-05-13 09:30:00,15.06,15.61,14.97,15.28,310208.0,14.9731,15.5199,14.8836,15.1919,310208.0
2022-05-13 10:00:00,15.3,15.52,15.27,15.47,171056.0,15.2117,15.4305,15.1819,15.3808,171056.0
2022-05-13 10:30:00,15.46,15.5,15.27,15.4,154929.0,15.3708,15.4106,15.1819,15.3112,154929.0
2022-05-13 11:00:00,15.41,15.7,15.34,15.7,192970.0,15.3211,15.6094,15.2515,15.6094,192970.0
2022-05-13 11:30:00,15.7,15.87,15.61,15.87,197915.0,15.6094,15.7784,15.5199,15.7784,197915.0
2022-05-13 12:00:00,15.88,15.99,15.87,15.91,106969.0,15.7884,15.8978,15.7784,15.8182,106969.0
2022-05-13 12:30:00,15.92,16.05,15.88,15.97,171817.0,15.8282,15.9574,15.7884,15.8779,171817.0
2022-05-13 13:00:00,15.97,16.03,15.88,16.02,125656.0,15.8779,15.9375,15.7884,15.9276,125656.0
2022-05-13 13:30:00,16.02,16.04,15.82,15.84,76346.0,15.9276,15.9475,15.7287,15.7486,76346.0
2022-05-13 14:00:00,15.84,15.88,15.7,15.84,116688.0,15.7486,15.7884,15.6094,15.7486,116688.0
2022-05-13 14:30:00,15.84,16.06,15.83,16.03,193172.0,15.7486,15.9674,15.7387,15.9375,193172.0
2022-05-13 15:00:00,16.04,16.08,15.99,16.05,178519.0,15.9475,15.9872,15.8978,15.9574,178519.0
2022-05-13 15:30:00,16.05,16.27,15.99,16.24,811706.0,15.9574,16.1761,15.8978,16.1463,811706.0
2022-05-16 09:30:00,16.27,16.85,16.15,16.5,649218.0,16.1761,16.7528,16.0568,16.4048,649218.0
2022-05-16 10:00:00,16.52,16.65,16.36,16.59,159961.0,16.4247,16.5539,16.2656,16.4943,159961.0
2022-05-16 10:30:00,16.62,16.62,16.05,16.08,136232.0,16.5241,16.5241,15.9574,15.9872,136232.0
2022-05-16 11:00:00,16.08,16.22,15.97,16.08,119111.0,15.9872,16.1264,15.8779,15.9872,119111.0
2022-05-16 11:30:00,16.08,16.15,15.97,16.09,56423.0,15.9872,16.0568,15.8779,15.9972,56423.0
2022-05-16 12:00:00,16.09,16.12,15.95,15.96,74700.0,15.9972,16.027,15.858,15.8679,74700.0
2022-05-16 12:30:00,15.95,15.99,15.84,15.93,53894.0,15.858,15.8978,15.7486,15.8381,53894.0
2022-05-16 13:00:00,15.92,16.06,15.88,16.03,55155.0,15.8282,15.9674,15.7884,15.9375,55155.0
2022-05-16 13:30:00,16.04,16.07,15.89,15.92,61772.0,15.9475,15.9773,15.7983,15.8282,61772.0
2022-05-16 14:00:00,15.9,15.96,15.79,15.86,76221.0,15.8083,15.8679,15.6989,15.7685,76221.0
2022-05-16 14:30:00,15.86,15.9,15.73,15.8,62277.0,15.7685,15.8083,15.6393,15.7089,62277.0
2022-05-16 15:00:00,15.79,15.83,15.69,15.78,83005.0,15.6989,15.7387,15.5995,15.689,83005.0
2022-05-16 15:30:00,15.76,15.78,15.65,15.75,359647.0,15.6691,15.689,15.5597,15.6591,359647.0
2022-05-17 09:30:00,15.91,16.39,15.86,16.25,206608.0,15.8182,16.2954,15.7685,16.1563,206608.0
2022-05-17 10:00:00,16.23,16.32,16.12,16.14,72012.0,16.1364,16.2259,16.027,16.0469,72012.0
2022-05-17 10:30:00,16.15,16.26,16.01,16.21,93165.0,16.0568,16.1662,15.9176,16.1165,93165.0
2022-05-17 11:00:00,16.2,16.31,16.16,16.25,55535.0,16.1065,16.2159,16.0668,16.1563,55535.0
2022-05-17 11:30:00,16.25,16.32,16.24,16.27,36324.0,16.1563,16.2259,16.1463,16.1761,36324.0
2022-05-17 12:00:00,16.29,16.29,16.17,16.27,24130.0,16.196,16.196,16.0767,16.1761,24130.0
2022-05-17 12:30:00,16.26,16.41,16.19,16.41,92824.0,16.1662,16.3153,16.0966,16.3153,92824.0
2022-05-17 13:00:00,16.41,16.59,16.34,16.5,117261.0,16.3153,16.4943,16.2457,16.4048,117261.0
2022-05-17 13:30:00,16.5,16.53,16.44,16.45,81687.0,16.4048,16.4346,16.3452,16.3551,81687.0
2022-05-17 14:00:00,16.45,16.47,16.17,16.29,74086.0,16.3551,16.375,16.0767,16.196,74086.0
2022-05-17 14:30:00,16.3,16.44,16.24,16.42,50564.0,16.206,16.3452,16.1463,16.3253,50564.0
2022-05-17 15:00:00,16.42,16.49,16.38,16.38,71699.0,16.3253,16.3949,16.2855,16.2855,71699.0
2022-05-17 15:30:00,16.39,16.42,16.26,16.32,311766.0,16.2954,16.3253,16.1662,16.2259,311766.0
2022-05-18 09:30:00,16.04,16.45,16.01,16.27,120072.0,15.9475,16.3551,15.9176,16.1761,120072.0
2022-05-18 10:00:00,16.27,16.61,16.27,16.43,87207.0,16.1761,16.5142,16.1761,16.3352,87207.0
2022-05-18 10:30:00,16.42,16.57,16.39,16.51,110187.0,16.3253,16.4744,16.2954,16.4148,110187.0
2022-05-18 11:00:00,16.49,16.5,16.16,16.18,51117.0,16.3949,16.4048,16.0668,16.0867,51117.0
2022-05-18 11:30:00,16.16,16.32,16.12,16.24,59899.0,16.0668,16.2259,16.027,16.1463,59899.0
2022-05-18 12:00:00,16.22,16.22,16.03,16.07,44299.0,16.1264,16.1264,15.9375,15.9773,44299.0
2022-05-18 12:30:00,16.06,16.19,16.03,16.17,42160.0,15.9674,16.0966,15.9375,16.0767,42160.0
2022-05-18 13:00:00,16.17,16.17,15.86,15.91,59218.0,16.0767,16.0767,15.7685,15.8182,59218.0
2022-05-18 13:30:00,15.91,15.98,15.83,15.88,82112.0,15.8182,15.8878,15.7387,15.7884,82112.0
2022-05-18 14:00:00,15.89,15.94,15.8,15.84,80675.0,15.7983,15.848,15.7089,15.7486,80675.0
2022-05-18 14:30:00,15.85,15.87,15.68,15.72,117303.0,15.7586,15.7784,15.5895,15.6293,117303.0
2022-05-18 15:00:00,15.72,15.77,15.62,15.66,105214.0,15.6293,15.679,15.5299,15.5697,105214.0
2022-05-18 15:30:00,15.67,15.83,15.5,15.61,543076.0,15.5796,15.7387,15.4106,15.5199,543076.0
2022-05-19 09:30:00,15.53,16.19,15.5,15.9,150029.0,15.4404,16.0966,15.4106,15.8083,150029.0
2022-05-19 10:00:00,15.95,16.11,15.88,15.9,134556.0,15.858,16.0171,15.7884,15.8083,134556.0
2022-05-19 10:30:00,15.88,15.97,15.71,15.83,84287.0,15.7884,15.8779,15.6194,15.7387,84287.0
2022-05-19 11:00:00,15.83,15.95,15.75,15.9,51553.0,15.7387,15.858,15.6591,15.8083,51553.0
2022-05-19 11:30:00,15.92,16.11,15.91,16.06,49459.0,15.8282,16.0171,15.8182,15.9674,49459.0
2022-05-19 12:00:00,16.05,16.06,15.93,16.04,38284.0,15.9574,15.9674,15.8381,15.9475,38284.0
2022-05-19 12:30:00,16.03,16.03,15.83,15.95,32483.0,15.9375,15.9375,15.7387,15.858,32483.0
2022-05-19 13:00:00,15.94,16.06,15.88,16.01,42078.0,15.848,15.9674,15.7884,15.9176,42078.0
2022-05-19 13:30:00,16.02,16.25,15.97,16.19,66628.0,15.9276,16.1563,15.8779,16.0966,66628.0
2022-05-19 14:00:00,16.21,16.21,16.08,16.16,56718.0,16.1165,16.1165,15.9872,16.0668,56718.0
2022-05-19 14:30:00,16.13,16.23,16.07,16.18,77900.0,16.0369,16.1364,15.9773,16.0867,77900.0
2022-05-19 15:00:00,16.2,16.24,16.04,16.05,51732.0,16.1065,16.1463,15.9475,15.9574,51732.0
2022-05-19 15:30:00,16.04,16.21,16.03,16.13,296239.0,15.9475,16.1165,15.9375,16.0369,296239.0
2022-05-20 09:30:00,16.37,16.41,15.93,16.07,77082.0,16.2756,16.3153,15.8381,15.9773,77082.0
2022-05-20 10:00:00,16.05,16.11,15.87,15.99,152992.0,15.9574,16.0171,15.7784,15.8978,152992.0
2022-05-20 10:30:00,15.98,16.09,15.9,15.92,84729.0,15.8878,15.9972,15.8083,15.8282,84729.0
2022-05-20 11:00:00,15.92,15.98,15.77,15.86,58845.0,15.8282,15.8878,15.679,15.7685,58845.0
2022-05-20 11:30:00,15.86,15.98,15.85,15.95,131364.0,15.7685,15.8878,15.7586,15.858,131364.0
2022-05-20 12:00:00,15.95,16.0,15.77,15.85,138059.0,15.858,15.9077,15.679,15.7586,138059.0
2022-05-20 12:30:00,15.84,15.88,15.67,15.77,58185.0,15.7486,15.7884,15.5796,15.679,58185.0
2022-05-20 13:00:00,15.76,15.78,15.57,15.58,89798.0,15.6691,15.689,15.4802,15.4901,89798.0
2022-05-20 13:30:00,15.59,15.77,15.57,15.73,76053.0,15.5001,15.679,15.4802,15.6393,76053.0
2022-05-20 14:00:00,15.72,15.74,15.56,15.6,81498.0,15.6293,15.6492,15.4702,15.51,81498.0
2022-05-20 14:30:00,15.59,15.67,15.52,15.6,109748.0,15.5001,15.5796,15.4305,15.51,109748.0
2022-05-20 15:00:00,15.61,15.75,15.52,15.74,141930.0,15.5199,15.6591,15.4305,15.6492,141930.0
2022-05-20 15:30:00,15.75,15.98,15.72,15.94,670095.0,15.6591,15.8878,15.6293,15.848,670095.0
2022-05-23 09:30:00,15.85,15.85,15.16,15.16,356092.0,15.7586,15.7586,15.0725,15.0725,356092.0
2022-05-23 10:00:00,15.16,15.55,15.09,15.55,115171.0,15.0725,15.4603,15.0029,15.4603,115171.0
2022-05-23 10:30:00,15.56,15.65,15.48,15.6,132309.0,15.4702,15.5597,15.3907,15.51,132309.0
2022-05-23 11:00:00,15.59,15.71,15.57,15.69,121231.0,15.5001,15.6194,15.4802,15.5995,121231.0
2022-05-23 11:30:00,15.7,15.74,15.54,15.56,91387.0,15.6094,15.6492,15.4504,15.4702,91387.0
2022-05-23 12:00:00,15.55,15.62,15.47,15.54,70530.0,15.4603,15.5299,15.3808,15.4504,70530.0
2022-05-23 12:30:00,15.55,15.57,15.5,15.57,35079.0,15.4603,15.4802,15.4106,15.4802,35079.0
2022-05-23 13:00:00,15.56,15.59,15.5,15.55,37827.0,15.4702,15.5001,15.4106,15.4603,37827.0
2022-05-23 13:30:00,15.55,15.61,15.51,15.6,36966.0,15.4603,15.5199,15.4205,15.51,36966.0
2022-05-23 14:00:00,15.6,15.68,15.54,15.64,30371.0,15.51,15.5895,15.4504,15.5498,30371.0
2022-05-23 14:30:00,15.63,15.66,15.52,15.55,99854.0,15.5398,15.5697,15.4305,15.4603,99854.0
2022-05-23 15:00:00,15.55,15.62,15.5,15.57,53085.0,15.4603,15.5299,15.4106,15.4802,53085.0
2022-05-23 15:30:00,15.56,15.61,15.48,15.61,303278.0,15.4702,15.5199,15.3907,15.5199,303278.0
2022-05-24 09:30:00,15.46,15.46,14.92,14.98,139151.0,15.3708,15.3708,14.8339,14.8936,139151.0
2022-05-24 10:00:00,14.98,15.09,14.91,15.09,164181.0,14.8936,15.0029,14.824,15.0029,164181.0
2022-05-24 10:30:00,15.07,15.09,14.89,14.99,281664.0,14.9831,15.0029,14.8041,14.9035,281664.0
2022-05-24 11:00:00,14.98,15.06,14.81,14.88,84125.0,14.8936,14.9731,14.7246,14.7942,84125.0
2022-05-24 11:30:00,14.9,14.92,14.78,14.87,89453.0,14.814,14.8339,14.6947,14.7842,89453.0
2022-05-24 12:00:00,14.86,15.07,14.85,14.93,61418.0,14.7743,14.9831,14.7643,14.8439,61418.0
2022-05-24 12:30:00,14.94,14.97,14.87,14.95,58618.0,14.8538,14.8836,14.7842,14.8638,58618.0
2022-05-24 13:00:00,14.94,14.95,14.82,14.9,161307.0,14.8538,14.8638,14.7345,14.814,161307.0
2022-05-24 13:30:00,14.88,14.96,14.83,14.9,42291.0,14.7942,14.8737,14.7444,14.814,42291.0
2022-05-24 14:00:00,14.91,15.04,14.88,14.96,59631.0,14.824,14.9532,14.7942,14.8737,59631.0
2022-05-24 14:30:00,14.96,14.99,14.74,14.79,70877.0,14.8737,14.9035,14.655,14.7047,70877.0
2022-05-24 15:00:00,14.79,14.86,14.71,14.85,113371.0,14.7047,14.7743,14.6251,14.7643,113371.0
2022-05-24 15:30:00,14.86,15.06,14.8,15.05,446581.0,14.7743,14.9731,14.7146,14.9632,446581.0
2022-05-25 09:30:00,14.95,15.31,14.95,15.31,61933.0,14.8638,15.2217,14.8638,15.2217,61933.0
2022-05-25 10:00:00,15.31,15.52,15.24,15.52,78063.0,15.2217,15.4305,15.1521,15.4305,78063.0
2022-05-25 10:30:00,15.53,15.55,15.42,15.49,120243.0,15.4404,15.4603,15.331,15.4006,120243.0
2022-05-25 11:00:00,15.46,15.57,15.39,15.54,77317.0,15.3708,15.4802,15.3012,15.4504,77317.0
2022-05-25 11:30:00,15.54,15.56,15.42,15.54,88207.0,15.4504,15.4702,15.331,15.4504,88207.0
2022-05-25 12:00:00,15.52,15.61,15.43,15.46,86625.0,15.4305,15.5199,15.341,15.3708,86625.0
2022-05-25 12:30:00,15.48,15.56,15.45,15.53,35296.0,15.3907,15.4702,15.3609,15.4404,35296.0
2022-05-25 13:00:00,15.52,15.68,15.5,15.67,52449.0,15.4305,15.5895,15.4106,15.5796,52449.0
2022-05-25 13:30:00,15.66,15.75,15.61,15.69,67874.0,15.5697,15.6591,15.5199,15.5995,67874.0
2022-05-25 14:00:00,15.69,15.78,15.5,15.68,182689.0,15.5995,15.689,15.4106,15.5895,182689.0
2022-05-25 14:30:00,15.7,15.75,15.63,15.68,56023.0,15.6094,15.6591,15.5398,15.5895,56023.0
2022-05-25 15:00:00,15.67,15.82,15.66,15.78,75520.0,15.5796,15.7287,15.5697,15.689,75520.0
2022-05-25 15:30:00,15.78,15.81,15.64,15.71,386492.0,15.689,15.7188,15.5498,15.6194,386492.0
2022-05-26 09:30:00,15.78,16.4,15.78,16.39,165833.0,15.689,16.3054,15.689,16.2954,165833.0
2022-05-26 10:00:00,16.38,16.49,16.33,16.36,153250.0,16.2855,16.3949,16.2358,16.2656,153250.0
2022-05-26 10:30:00,16.36,16.57,16.34,16.54,233316.0,16.2656,16.4744,16.2457,16.4446,233316.0
2022-05-26 11:00:00,16.55,16.57,16.42,16.44,76758.0,16.4545,16.4744,16.3253,16.3452,76758.0
2022-05-26 11:30:00,16.45,16.46,16.39,16.43,54653.0,16.3551,16.365,16.2954,16.3352,54653.0
2022-05-26 12:00:00,16.43,16.57,16.42,16.45,182109.0,16.3352,16.4744,16.3253,16.3551,182109.0
2022-05-26 12:30:00,16.45,16.49,16.37,16.44,72061.0,16.3551,16.3949,16.2756,16.3452,72061.0
2022-05-26 13:00:00,16.44,16.44,16.29,16.31,37267.0,16.3452,16.3452,16.196,16.2159,37267.0
2022-05-26 13:30:00,16.3,16.35,16.23,16.34,51840.0,16.206,16.2557,16.1364,16.2457,51840.0
2022-05-26 14:00:00,16.34,16.35,16.25,16.27,66531.0,16.2457,16.2557,16.1563,16.1761,66531.0
2022-05-26 14:30:00,16.28,16.29,16.19,16.25,83974.0,16.1861,16.196,16.0966,16.1563,83974.0
2022-05-26 15:00:00,16.25,16.29,16.17,16.23,96714.0,16.1563,16.196,16.0767,16.1364,96714.0
2022-05-26 15:30:00,16.22,16.32,16.16,16.19,285591.0,16.1264,16.2259,16.0668,16.0966,285591.0
2022-05-27 09:30:00,16.5,17.05,16.48,16.94,237706.0,16.4048,16.9516,16.3849,16.8423,237706.0
2022-05-27 10:00:00,16.93,17.09,16.88,16.97,81192.0,16.8323,16.9914,16.7826,16.8721,81192.0
2022-05-27 10:30:00,16.97,16.98,16.74,16.77,103055.0,16.8721,16.882,16.6434,16.6733,103055.0
2022-05-27 11:00:00,16.77,16.82,16.71,16.77,68108.0,16.6733,16.723,16.6136,16.6733,68108.0
2022-05-27 11:30:00,16.78,17.1,16.77,17.07,275105.0,16.6832,17.0014,16.6733,16.9715,275105.0
2022-05-27 12:00:00,17.07,17.21,16.98,17.01,211393.0,16.9715,17.1107,16.882,16.9119,211393.0
2022-05-27 12:30:00,17.01,17.13,17.0,17.12,283145.0,16.9119,17.0312,16.9019,17.0212,283145.0
2022-05-27 13:00:00,17.12,17.12,16.99,17.09,204662.0,17.0212,17.0212,16.892,16.9914,204662.0
2022-05-27 13:30:00,17.09,17.11,16.98,17.02,101658.0,16.9914,17.0113,16.882,16.9218,101658.0
2022-05-27 14:00:00,17.03,17.09,17.0,17.07,152076.0,16.9318,16.9914,16.9019,16.9715,152076.0
2022-05-27 14:30:00,17.07,17.1,17.03,17.05,257566.0,16.9715,17.0014,16.9318,16.9516,257566.0
2022-05-27 15:00:00,17.06,17.09,17.04,17.07,179387.0,16.9616,16.9914,16.9417,16.9715,179387.0
2022-05-27 15:30:00,17.07,17.14,17.05,17.14,746671.0,16.9715,17.0411,16.9516,17.0411,746671.0
2022-05-31 09:30:00,17.41,17.59,16.77,16.85,214559.0,17.3096,17.4885,16.6733,16.7528,214559.0
2022-05-31 10:00:00,16.86,17.01,16.67,16.93,88278.0,16.7627,16.9119,16.5738,16.8323,88278.0
2022-05-31 10:30:00,16.94,17.02,16.88,16.95,60528.0,16.8423,16.9218,16.7826,16.8522,60528.0
2022-05-31 11:00:00,16.94,16.96,16.84,16.87,56793.0,16.8423,16.8622,16.7429,16.7727,56793.0
2022-05-31 11:30:00,16.86,17.04,16.8,17.03,60269.0,16.7627,16.9417,16.7031,16.9318,60269.0
2022-05-31 12:00:00,17.03,17.06,16.92,16.99,59186.0,16.9318,16.9616,16.8224,16.892,59186.0
2022-05-31 12:30:00,17.01,17.12,16.99,17.09,39884.0,16.9119,17.0212,16.892,16.9914,39884.0
2022-05-31 13:00:00,17.08,17.1,16.95,16.99,71542.0,16.9815,17.0014,16.8522,16.892,71542.0
2022-05-31 13:30:00,16.98,17.13,16.96,17.11,46394.0,16.882,17.0312,16.8622,17.0113,46394.0
2022-05-31 14:00:00,17.1,17.14,17.05,17.05,78139.0,17.0014,17.0411,16.9516,16.9516,78139.0
2022-05-31 14:30:00,17.05,17.06,16.85,16.91,52545.0,16.9516,16.9616,16.7528,16.8124,52545.0
2022-05-31 15:00:00,16.89,16.94,16.86,16.91,75002.0,16.7926,16.8423,16.7627,16.8124,75002.0
2022-05-31 15:30:00,16.91,17.01,16.89,16.97,394533.0,16.8124,16.9119,16.7926,16.8721,394533.0
2022-06-01 09:30:00,17.11,17.38,17.1,17.16,139821.0,17.0113,17.2797,17.0014,17.061,139821.0
2022-06-01 10:00:00,17.16,17.18,16.8,16.84,73931.0,17.061,17.0809,16.7031,16.7429,73931.0
2022-06-01 10:30:00,16.84,16.91,16.78,16.91,64210.0,16.7429,16.8124,16.6832,16.8124,64210.0
2022-06-01 11:00:00,16.9,16.91,16.72,16.77,108276.0,16.8025,16.8124,16.6235,16.6733,108276.0
2022-06-01 11:30:00,16.77,16.77,16.61,16.62,74915.0,16.6733,16.6733,16.5142,16.5241,74915.0
2022-06-01 12:00:00,16.61,16.71,16.59,16.67,42530.0,16.5142,16.6136,16.4943,16.5738,42530.0
2022-06-01 12:30:00,16.66,16.79,16.66,16.76,40290.0,16.5639,16.6931,16.5639,16.6633,40290.0
2022-06-01 13:00:00,16.76,16.85,16.75,16.8,36781.0,16.6633,16.7528,16.6534,16.7031,36781.0
2022-06-01 13:30:00,16.8,16.92,16.78,16.91,49014.0,16.7031,16.8224,16.6832,16.8124,49014.0
2022-06-01 14:00:00,16.91,17.04,16.89,17.0,44590.0,16.8124,16.9417,16.7926,16.9019,44590.0
2022-06-01 14:30:00,17.01,17.02,16.93,16.95,52736.0,16.9119,16.9218,16.8323,16.8522,52736.0
2022-06-01 15:00:00,16.96,16.98,16.9,16.93,69063.0,16.8622,16.882,16.8025,16.8323,69063.0
2022-06-01 15:30:00,16.93,16.97,16.83,16.85,348510.0,16.8323,16.8721,16.7329,16.7528,348510.0
2022-06-02 09:30:00,16.84,17.03,16.75,16.84,46340.0,16.7429,16.9318,16.6534,16.7429,46340.0
2022-06-02 10:00:00,16.86,17.03,16.73,16.78,146293.0,16.7627,16.9318,16.6335,16.6832,146293.0
2022-06-02 10:30:00,16.79,16.95,16.78,16.95,52387.0,16.6931,16.8522,16.6832,16.8522,52387.0
2022-06-02 11:00:00,16.94,16.98,16.88,16.94,76570.0,16.8423,16.882,16.7826,16.8423,76570.0
2022-06-02 11:30:00,16.93,16.96,16.84,16.88,42964.0,16.8323,16.8622,16.7429,16.7826,42964.0
2022-06-02 12:00:00,16.88,17.01,16.87,17.01,82678.0,16.7826,16.9119,16.7727,16.9119,82678.0
2022-06-02 12:30:00,17.0,17.03,16.85,16.9,176658.0,16.9019,16.9318,16.7528,16.8025,176658.0
2022-06-02 13:00:00,16.91,16.96,16.87,16.93,35205.0,16.8124,16.8622,16.7727,16.8323,35205.0
2022-06-02 13:30:00,16.93,16.98,16.92,16.95,29708.0,16.8323,16.882,16.8224,16.8522,29708.0
2022-06-02 14:00:00,16.95,16.95,16.85,16.87,30588.0,16.8522,16.8522,16.7528,16.7727,30588.0
2022-06-02 14:30:00,16.86,16.93,16.82,16.82,25208.0,16.7627,16.8323,16.723,16.723,25208.0
2022-06-02 15:00:00,16.83,16.94,16.83,16.91,68981.0,16.7329,16.8423,16.7329,16.8124,68981.0
2022-06-02 15:30:00,16.91,16.95,16.88,16.93,483848.0,16.8124,16.8522,16.7826,16.8323,483848.0
2022-06-03 09:30:00,16.73,16.89,16.4,16.6,66121.0,16.6335,16.7926,16.3054,16.5042,66121.0
2022-06-03 10:00:00,16.6,16.71,16.49,16.69,55834.0,16.5042,16.6136,16.3949,16.5937,55834.0
2022-06-03 10:30:00,16.65,16.71,16.54,16.62,44719.0,16.5539,16.6136,16.4446,16.5241,44719.0
2022-06-03 11:00:00,16.61,16.68,16.55,16.59,37663.0,16.5142,16.5838,16.4545,16.4943,37663.0
2022-06-03 11:30:00,16.61,16.75,16.6,16.73,40157.0,16.5142,16.6534,16.5042,16.6335,40157.0
2022-06-03 12:00:00,16.73,16.83,16.72,16.81,20294.0,16.6335,16.7329,16.6235,16.713,20294.0
2022-06-03 12:30:00,16.82,16.89,16.81,16.86,21941.0,16.723,16.7926,16.713,16.7627,21941.0
2022-06-03 13:00:00,16.88,16.92,16.81,16.89,32863.0,16.7826,16.8224,16.713,16.7926,32863.0
2022-06-03 13:30:00,16.89,16.9,16.69,16.72,41111.0,16.7926,16.8025,16.5937,16.6235,41111.0
2022-06-03 14:00:00,16.71,16.86,16.71,16.86,69013.0,16.6136,16.7627,16.6136,16.7627,69013.0
2022-06-03 14:30:00,16.87,16.87,16.72,16.75,34608.0,16.7727,16.7727,16.6235,16.6534,34608.0
2022-06-03 15:00:00,16.75,16.77,16.7,16.76,40861.0,16.6534,16.6733,16.6037,16.6633,40861.0
2022-06-03 15:30:00,16.76,16.77,16.66,16.68,208242.0,16.6633,16.6733,16.5639,16.5838,208242.0
2022-06-06 09:30:00,16.91,16.94,16.5,16.73,80268.0,16.8124,16.8423,16.4048,16.6335,80268.0
2022-06-06 10:00:00,16.79,17.05,16.79,17.05,67884.0,16.6931,16.9516,16.6931,16.9516,67884.0
2022-06-06 10:30:00,17.05,17.22,17.04,17.15,277507.0,16.9516,17.1207,16.9417,17.0511,277507.0
2022-06-06 11:00:00,17.15,17.2,16.96,17.07,36977.0,17.0511,17.1008,16.8622,16.9715,36977.0
2022-06-06 11:30:00,17.06,17.13,17.04,17.1,21612.0,16.9616,17.0312,16.9417,17.0014,21612.0
2022-06-06 12:00:00,17.11,17.12,16.99,17.0,29777.0,17.0113,17.0212,16.892,16.9019,29777.0
2022-06-06 12:30:00,16.99,17.09,16.98,17.08,18522.0,16.892,16.9914,16.882,16.9815,18522.0
2022-06-06 13:00:00,17.09,17.1,16.94,16.98,16706.0,16.9914,17.0014,16.8423,16.882,16706.0
2022-06-06 13:30:00,16.99,17.1,16.99,17.1,23810.0,16.892,17.0014,16.892,17.0014,23810.0
2022-06-06 14:00:00,17.09,17.09,16.94,16.94,20613.0,16.9914,16.9914,16.8423,16.8423,20613.0
2022-06-06 14:30:00,16.94,16.99,16.91,16.98,14039.0,16.8423,16.892,16.8124,16.882,14039.0
2022-06-06 15:00:00,16.97,17.0,16.94,16.96,26953.0,16.8721,16.9019,16.8423,16.8622,26953.0
2022-06-06 15:30:00,16.95,17.03,16.91,17.01,187024.0,16.8522,16.9318,16.8124,16.9119,187024.0
2022-06-07 09:30:00,16.86,17.01,16.58,16.91,67926.0,16.7627,16.9119,16.4844,16.8124,67926.0
2022-06-07 10:00:00,16.87,17.1,16.86,17.09,40751.0,16.7727,17.0014,16.7627,16.9914,40751.0
2022-06-07 10:30:00,17.09,17.14,17.02,17.05,42919.0,16.9914,17.0411,16.9218,16.9516,42919.0
2022-06-07 11:00:00,17.04,17.07,16.86,16.89,37962.0,16.9417,16.9715,16.7627,16.7926,37962.0
2022-06-07 11:30:00,16.89,16.94,16.86,16.92,18881.0,16.7926,16.8423,16.7627,16.8224,18881.0
2022-06-07 12:00:00,16.93,16.96,16.87,16.92,15431.0,16.8323,16.8622,16.7727,16.8224,15431.0
2022-06-07 12:30:00,16.92,17.09,16.91,17.08,45876.0,16.8224,16.9914,16.8124,16.9815,45876.0
2022-06-07 13:00:00,17.08,17.08,16.85,16.88,39488.0,16.9815,16.9815,16.7528,16.7826,39488.0
2022-06-07 13:30:00,16.88,16.93,16.86,16.86,19692.0,16.7826,16.8323,16.7627,16.7627,19692.0
2022-06-07 14:00:00,16.86,16.92,16.84,16.91,31828.0,16.7627,16.8224,16.7429,16.8124,31828.0
2022-06-07 14:30:00,16.91,17.01,16.89,17.01,27005.0,16.8124,16.9119,16.7926,16.9119,27005.0
2022-06-07 15:00:00,17.0,17.12,17.0,17.07,44986.0,16.9019,17.0212,16.9019,16.9715,44986.0
2022-06-07 15:30:00,17.06,17.27,17.05,17.23,326347.0,16.9616,17.1704,16.9516,17.1306,326347.0
2022-06-08 09:30:00,17.18,17.26,17.0,17.18,62414.0,17.0809,17.1604,16.9019,17.0809,62414.0
2022-06-08 10:00:00,17.15,17.19,16.88,16.88,44375.0,17.0511,17.0908,16.7826,16.7826,44375.0
2022-06-08 10:30:00,16.87,17.02,16.84,16.93,64820.0,16.7727,16.9218,16.7429,16.8323,64820.0
2022-06-08 11:00:00,16.94,17.07,16.92,17.05,23717.0,16.8423,16.9715,16.8224,16.9516,23717.0
2022-06-08 11:30:00,17.05,17.28,17.05,17.27,51196.0,16.9516,17.1803,16.9516,17.1704,51196.0
2022-06-08 12:00:00,17.26,17.32,17.14,17.17,39297.0,17.1604,17.2201,17.0411,17.0709,39297.0
2022-06-08 12:30:00,17.16,17.16,17.0,17.08,55398.0,17.061,17.061,16.9019,16.9815,55398.0
2022-06-08 13:00:00,17.08,17.1,16.98,16.98,52290.0,16.9815,17.0014,16.882,16.882,52290.0
2022-06-08 13:30:00,16.98,17.03,16.9,17.01,33049.0,16.882,16.9318,16.8025,16.9119,33049.0
2022-06-08 14:00:00,17.0,17.03,16.92,16.94,27563.0,16.9019,16.9318,16.8224,16.8423,27563.0
2022-06-08 14:30:00,16.96,17.0,16.92,16.95,33855.0,16.8622,16.9019,16.8224,16.8522,33855.0
2022-06-08 15:00:00,16.95,17.02,16.93,17.01,37906.0,16.8522,16.9218,16.8323,16.9119,37906.0
2022-06-08 15:30:00,17.01,17.05,16.87,16.93,301686.0,16.9119,16.9516,16.7727,16.8323,301686.0
2022-06-09 09:30:00,16.78,16.91,16.45,16.64,131674.0,16.6832,16.8124,16.3551,16.544,131674.0
2022-06-09 10:00:00,16.65,16.86,16.65,16.82,83172.0,16.5539,16.7627,16.5539,16.723,83172.0
2022-06-09 10:30:00,16.84,16.84,16.5,16.62,90687.0,16.7429,16.7429,16.4048,16.5241,90687.0
2022-06-09 11:00:00,16.61,16.69,16.53,16.64,38032.0,16.5142,16.5937,16.4346,16.544,38032.0
2022-06-09 11:30:00,16.63,16.72,16.58,16.63,33686.0,16.5341,16.6235,16.4844,16.5341,33686.0
2022-06-09 12:00:00,16.63,16.64,16.51,16.62,37104.0,16.5341,16.544,16.4148,16.5241,37104.0
2022-06-09 12:30:00,16.62,16.62,16.53,16.58,33040.0,16.5241,16.5241,16.4346,16.4844,33040.0
2022-06-09 13:00:00,16.58,16.6,16.47,16.48,29593.0,16.4844,16.5042,16.375,16.3849,29593.0
2022-06-09 13:30:00,16.48,16.48,16.39,16.48,23814.0,16.3849,16.3849,16.2954,16.3849,23814.0
2022-06-09 14:00:00,16.48,16.52,16.42,16.45,52242.0,16.3849,16.4247,16.3253,16.3551,52242.0
2022-06-09 14:30:00,16.45,16.5,16.41,16.45,48473.0,16.3551,16.4048,16.3153,16.3551,48473.0
2022-06-09 15:00:00,16.45,16.45,16.33,16.34,140284.0,16.3551,16.3551,16.2358,16.2457,140284.0
2022-06-09 15:30:00,16.34,16.46,16.24,16.31,596951.0,16.2457,16.365,16.1463,16.2159,596951.0
2022-06-10 09:30:00,15.95,16.15,15.78,15.96,148007.0,15.858,16.0568,15.689,15.8679,148007.0
2022-06-10 10:00:00,15.95,15.95,15.62,15.78,78041.0,15.858,15.858,15.5299,15.689,78041.0
2022-06-10 10:30:00,15.78,15.84,15.57,15.6,250680.0,15.689,15.7486,15.4802,15.51,250680.0
2022-06-10 11:00:00,15.59,15.71,15.56,15.63,67434.0,15.5001,15.6194,15.4702,15.5398,67434.0
2022-06-10 11:30:00,15.62,15.69,15.54,15.65,72575.0,15.5299,15.5995,15.4504,15.5597,72575.0
2022-06-10 12:00:00,15.65,15.73,15.52,15.54,62875.0,15.5597,15.6393,15.4305,15.4504,62875.0
2022-06-10 12:30:00,15.56,15.66,15.55,15.59,32645.0,15.4702,15.5697,15.4603,15.5001,32645.0
2022-06-10 13:00:00,15.6,15.61,15.54,15.58,27560.0,15.51,15.5199,15.4504,15.4901,27560.0
2022-06-10 13:30:00,15.58,15.66,15.52,15.57,45160.0,15.4901,15.5697,15.4305,15.4802,45160.0
2022-06-10 14:00:00,15.57,15.65,15.54,15.63,62071.0,15.4802,15.5597,15.4504,15.5398,62071.0
2022-06-10 14:30:00,15.64,15.71,15.62,15.71,37323.0,15.5498,15.6194,15.5299,15.6194,37323.0
2022-06-10 15:00:00,15.71,15.81,15.65,15.77,70142.0,15.6194,15.7188,15.5597,15.679,70142.0
2022-06-10 15:30:00,15.75,15.76,15.57,15.58,317795.0,15.6591,15.6691,15.4802,15.4901,317795.0
2022-06-13 09:30:00,15.0,15.21,14.91,14.98,124026.0,14.9135,15.1223,14.824,14.8936,124026.0
2022-06-13 10:00:00,14.98,15.15,14.78,14.81,151384.0,14.8936,15.0626,14.6947,14.7246,151384.0
2022-06-13 10:30:00,14.81,14.88,14.69,14.84,130174.0,14.7246,14.7942,14.6053,14.7544,130174.0
2022-06-13 11:00:00,14.84,14.95,14.78,14.85,89368.0,14.7544,14.8638,14.6947,14.7643,89368.0
2022-06-13 11:30:00,14.85,14.96,14.81,14.9,61508.0,14.7643,14.8737,14.7246,14.814,61508.0
2022-06-13 12:00:00,14.9,14.98,14.85,14.86,67833.0,14.814,14.8936,14.7643,14.7743,67833.0
2022-06-13 12:30:00,14.86,15.1,14.85,14.92,51505.0,14.7743,15.0129,14.7643,14.8339,51505.0
2022-06-13 13:00:00,14.91,14.93,14.84,14.86,41104.0,14.824,14.8439,14.7544,14.7743,41104.0
2022-06-13 13:30:00,14.86,15.01,14.82,15.0,47743.0,14.7743,14.9234,14.7345,14.9135,47743.0
2022-06-13 14:00:00,14.99,15.0,14.92,14.92,68071.0,14.9035,14.9135,14.8339,14.8339,68071.0
2022-06-13 14:30:00,14.93,14.99,14.82,14.82,72351.0,14.8439,14.9035,14.7345,14.7345,72351.0
2022-06-13 15:00:00,14.82,14.84,14.6,14.61,88832.0,14.7345,14.7544,14.5158,14.5257,88832.0
2022-06-13 15:30:00,14.61,14.72,14.54,14.6,607253.0,14.5257,14.6351,14.4561,14.5158,607253.0
2022-06-14 09:30:00,14.63,14.7,14.14,14.47,147440.0,14.5456,14.6152,14.0584,14.3865,147440.0
2022-06-14 10:00:00,14.46,14.58,14.26,14.31,115139.0,14.3766,14.4959,14.1777,14.2274,115139.0
2022-06-14 10:30:00,14.31,14.43,14.24,14.38,91724.0,14.2274,14.3468,14.1579,14.297,91724.0
2022-06-14 11:00:00,14.39,14.45,14.28,14.37,83423.0,14.307,14.3666,14.1976,14.2871,83423.0
2022-06-14 11:30:00,14.37,14.65,14.35,14.64,40184.0,14.2871,14.5655,14.2672,14.5555,40184.0
2022-06-14 12:00:00,14.63,14.63,14.49,14.54,37873.0,14.5456,14.5456,14.4064,14.4561,37873.0
2022-06-14 12:30:00,14.54,14.56,14.45,14.52,40866.0,14.4561,14.476,14.3666,14.4362,40866.0
2022-06-14 13:00:00,14.52,14.65,14.48,14.57,45407.0,14.4362,14.5655,14.3965,14.4859,45407.0
2022-06-14 13:30:00,14.57,14.57,14.48,14.53,94425.0,14.4859,14.4859,14.3965,14.4462,94425.0
2022-06-14 14:00:00,14.52,14.65,14.52,14.64,46897.0,14.4362,14.5655,14.4362,14.5555,46897.0
2022-06-14 14:30:00,14.63,14.67,14.5,14.5,55449.0,14.5456,14.5854,14.4164,14.4164,55449.0
2022-06-14 15:00:00,14.51,14.53,14.33,14.42,119275.0,14.4263,14.4462,14.2473,14.3368,119275.0
2022-06-14 15:30:00,14.42,14.51,14.32,14.42,477569.0,14.3368,14.4263,14.2374,14.3368,477569.0
2022-06-15 09:30:00,14.55,14.99,14.55,14.88,177583.0,14.4661,14.9035,14.4661,14.7942,177583.0
2022-06-15 10:00:00,14.87,14.95,14.79,14.92,123466.0,14.7842,14.8638,14.7047,14.8339,123466.0
2022-06-15 10:30:00,14.93,14.96,14.85,14.91,86122.0,14.8439,14.8737,14.7643,14.824,86122.0
2022-06-15 11:00:00,14.91,14.93,14.83,14.93,56845.0,14.824,14.8439,14.7444,14.8439,56845.0
2022-06-15 11:30:00,14.93,15.02,14.89,14.95,163719.0,14.8439,14.9334,14.8041,14.8638,163719.0
2022-06-15 12:00:00,14.94,15.02,14.93,14.93,99062.0,14.8538,14.9334,14.8439,14.8439,99062.0
2022-06-15 12:30:00,14.94,14.96,14.85,14.86,57855.0,14.8538,14.8737,14.7643,14.7743,57855.0
2022-06-15 13:00:00,14.87,14.93,14.85,14.91,56207.0,14.7842,14.8439,14.7643,14.824,56207.0
2022-06-15 13:30:00,14.91,14.93,14.74,14.86,55402.0,14.824,14.8439,14.655,14.7743,55402.0
2022-06-15 14:00:00,14.84,14.89,14.59,14.62,67396.0,14.7544,14.8041,14.5058,14.5357,67396.0
2022-06-15 14:30:00,14.63,14.98,14.48,14.69,154579.0,14.5456,14.8936,14.3965,14.6053,154579.0
2022-06-15 15:00:00,14.69,14.86,14.69,14.85,151712.0,14.6053,14.7743,14.6053,14.7643,151712.0
2022-06-15 15:30:00,14.86,14.94,14.82,14.88,436687.0,14.7743,14.8538,14.7345,14.7942,436687.0
2022-06-16 09:30:00,14.5,14.63,14.35,14.35,95565.0,14.4164,14.5456,14.2672,14.2672,95565.0
2022-06-16 10:00:00,14.35,14.46,14.25,14.45,86833.0,14.2672,14.3766,14.1678,14.3666,86833.0
2022-06-16 10:30:00,14.45,14.48,14.26,14.27,122114.0,14.3666,14.3965,14.1777,14.1877,122114.0
2022-06-16 11:00:00,14.27,14.36,14.15,14.3,101109.0,14.1877,14.2772,14.0684,14.2175,101109.0
2022-06-16 11:30:00,14.31,14.4,14.25,14.4,88437.0,14.2274,14.3169,14.1678,14.3169,88437.0
2022-06-16 12:00:00,14.41,14.46,14.31,14.46,96445.0,14.3269,14.3766,14.2274,14.3766,96445.0
2022-06-16 12:30:00,14.45,14.58,14.39,14.47,44606.0,14.3666,14.4959,14.307,14.3865,44606.0
2022-06-16 13:00:00,14.47,14.56,14.44,14.55,51021.0,14.3865,14.476,14.3567,14.4661,51021.0
2022-06-16 13:30:00,14.53,14.57,14.45,14.47,52141.0,14.4462,14.4859,14.3666,14.3865,52141.0
2022-06-16 14:00:00,14.46,14.47,14.37,14.37,57140.0,14.3766,14.3865,14.2871,14.2871,57140.0
2022-06-16 14:30:00,14.36,14.48,14.33,14.35,89835.0,14.2772,14.3965,14.2473,14.2672,89835.0
2022-06-16 15:00:00,14.34,14.53,14.34,14.51,82475.0,14.2573,14.4462,14.2573,14.4263,82475.0
2022-06-16 15:30:00,14.5,14.51,14.33,14.44,320943.0,14.4164,14.4263,14.2473,14.3567,320943.0
2022-06-17 09:30:00,14.61,14.77,14.41,14.52,290950.0,14.5257,14.6848,14.3269,14.4362,290950.0
2022-06-17 10:00:00,14.52,14.65,14.24,14.34,83360.0,14.4362,14.5655,14.1579,14.2573,83360.0
2022-06-17 10:30:00,14.34,14.35,14.15,14.34,154694.0,14.2573,14.2672,14.0684,14.2573,154694.0
2022-06-17 11:00:00,14.34,14.53,14.26,14.48,91119.0,14.2573,14.4462,14.1777,14.3965,91119.0
2022-06-17 11:30:00,14.48,14.56,14.39,14.43,43528.0,14.3965,14.476,14.307,14.3468,43528.0
2022-06-17 12:00:00,14.42,14.51,14.37,14.47,66921.0,14.3368,14.4263,14.2871,14.3865,66921.0
2022-06-17 12:30:00,14.48,14.49,14.32,14.36,77917.0,14.3965,14.4064,14.2374,14.2772,77917.0
2022-06-17 13:00:00,14.35,14.61,14.32,14.43,76541.0,14.2672,14.5257,14.2374,14.3468,76541.0
2022-06-17 13:30:00,14.44,14.46,14.3,14.35,59072.0,14.3567,14.3766,14.2175,14.2672,59072.0
2022-06-17 14:00:00,14.36,14.48,14.34,14.43,65714.0,14.2772,14.3965,14.2573,14.3468,65714.0
2022-06-17 14:30:00,14.44,14.51,14.37,14.38,44458.0,14.3567,14.4263,14.2871,14.297,44458.0
2022-06-17 15:00:00,14.39,14.45,14.31,14.42,81499.0,14.307,14.3666,14.2274,14.3368,81499.0
2022-06-17 15:30:00,14.42,14.42,14.24,14.26,411834.0,14.3368,14.3368,14.1579,14.1777,411834.0
2022-06-21 09:30:00,14.34,14.49,14.04,14.44,158841.0,14.2573,14.4064,13.959,14.3567,158841.0
2022-06-21 10:00:00,14.47,14.49,14.34,14.36,81385.0,14.3865,14.4064,14.2573,14.2772,81385.0
2022-06-21 10:30:00,14.37,14.45,14.31,14.37,48454.0,14.2871,14.3666,14.2274,14.2871,48454.0
2022-06-21 11:00:00,14.36,14.38,14.15,14.17,89232.0,14.2772,14.297,14.0684,14.0883,89232.0
2022-06-21 11:30:00,14.17,14.17,14.01,14.08,195740.0,14.0883,14.0883,13.9292,13.9988,195740.0
2022-06-21 12:00:00,14.09,14.11,14.03,14.07,72739.0,14.0087,14.0286,13.9491,13.9888,72739.0
2022-06-21 12:30:00,14.08,14.15,14.05,14.13,77855.0,13.9988,14.0684,13.9689,14.0485,77855.0
2022-06-21 13:00:00,14.14,14.14,14.06,14.08,55627.0,14.0584,14.0584,13.9789,13.9988,55627.0
2022-06-21 13:30:00,14.09,14.16,14.01,14.03,57174.0,14.0087,14.0783,13.9292,13.9491,57174.0
2022-06-21 14:00:00,14.02,14.02,13.97,13.98,122761.0,13.9391,13.9391,13.8894,13.8994,122761.0
2022-06-21 14:30:00,13.98,14.02,13.94,13.96,116819.0,13.8994,13.9391,13.8596,13.8795,116819.0
2022-06-21 15:00:00,13.96,14.02,13.94,14.01,143692.0,13.8795,13.9391,13.8596,13.9292,143692.0
2022-06-21 15:30:00,14.01,14.04,13.96,13.96,421934.0,13.9292,13.959,13.8795,13.8795,421934.0
2022-06-22 09:30:00,13.68,14.03,13.66,14.01,147297.0,13.6011,13.9491,13.5812,13.9292,147297.0
2022-06-22 10:00:00,14.02,14.07,13.9,14.06,71838.0,13.9391,13.9888,13.8198,13.9789,71838.0
2022-06-22 10:30:00,14.07,14.16,14.05,14.08,71567.0,13.9888,14.0783,13.9689,13.9988,71567.0
2022-06-22 11:00:00,14.07,14.07,13.96,14.04,57842.0,13.9888,13.9888,13.8795,13.959,57842.0
2022-06-22 11:30:00,14.05,14.08,13.88,13.88,73660.0,13.9689,13.9988,13.7999,13.7999,73660.0
2022-06-22 12:00:00,13.88,13.99,13.86,13.99,81783.0,13.7999,13.9093,13.78,13.9093,81783.0
2022-06-22 12:30:00,13.99,14.04,13.95,13.99,47135.0,13.9093,13.959,13.8695,13.9093,47135.0
2022-06-22 13:00:00,13.99,14.06,13.95,14.04,50814.0,13.9093,13.9789,13.8695,13.959,50814.0
2022-06-22 13:30:00,14.04,14.05,13.95,13.96,48111.0,13.959,13.9689,13.8695,13.8795,48111.0
2022-06-22 14:00:00,13.97,14.08,13.96,14.05,78459.0,13.8894,13.9988,13.8795,13.9689,78459.0
2022-06-22 14:30:00,14.04,14.12,14.03,14.07,83175.0,13.959,14.0385,13.9491,13.9888,83175.0
2022-06-22 15:00:00,14.07,14.08,13.88,13.92,115100.0,13.9888,13.9988,13.7999,13.8397,115100.0
2022-06-22 15:30:00,13.92,13.94,13.84,13.85,570943.0,13.8397,13.8596,13.7602,13.7701,570943.0
2022-06-23 09:30:00,13.95,14.09,13.62,13.8,118890.0,13.8695,14.0087,13.5414,13.7204,118890.0
2022-06-23 10:00:00,13.79,13.79,13.65,13.75,59893.0,13.7104,13.7104,13.5713,13.6707,59893.0
2022-06-23 10:30:00,13.77,13.92,13.75,13.89,65119.0,13.6906,13.8397,13.6707,13.8099,65119.0
2022-06-23 11:00:00,13.88,13.9,13.71,13.85,83455.0,13.7999,13.8198,13.6309,13.7701,83455.0
2022-06-23 11:30:00,13.87,13.87,13.71,13.72,56632.0,13.79,13.79,13.6309,13.6409,56632.0
2022-06-23 12:00:00,13.71,13.79,13.66,13.74,80977.0,13.6309,13.7104,13.5812,13.6607,80977.0
2022-06-23 12:30:00,13.75,13.75,13.62,13.63,117447.0,13.6707,13.6707,13.5414,13.5514,117447.0
2022-06-23 13:00:00,13.63,13.63,13.49,13.52,99340.0,13.5514,13.5514,13.4122,13.442,99340.0
2022-06-23 13:30:00,13.54,13.55,13.41,13.46,71213.0,13.4619,13.4718,13.3326,13.3824,71213.0
2022-06-23 14:00:00,13.46,13.62,13.4,13.62,138159.0,13.3824,13.5414,13.3227,13.5414,138159.0
2022-06-23 14:30:00,13.63,13.67,13.56,13.66,127022.0,13.5514,13.5911,13.4818,13.5812,127022.0
2022-06-23 15:00:00,13.66,13.7,13.61,13.63,72741.0,13.5812,13.621,13.5315,13.5514,72741.0
2022-06-23 15:30:00,13.64,13.93,13.63,13.91,586000.0,13.5613,13.8496,13.5514,13.8298,586000.0
2022-06-24 09:30:00,14.1,14.47,13.93,14.43,132544.0,14.0187,14.3865,13.8496,14.3468,132544.0
2022-06-24 10:00:00,14.44,14.6,14.37,14.57,307484.0,14.3567,14.5158,14.2871,14.4859,307484.0
2022-06-24 10:30:00,14.58,14.77,14.57,14.71,170306.0,14.4959,14.6848,14.4859,14.6251,170306.0
2022-06-24 11:00:00,14.71,14.75,14.59,14.69,58107.0,14.6251,14.6649,14.5058,14.6053,58107.0
2022-06-24 11:30:00,14.7,14.73,14.64,14.69,47691.0,14.6152,14.645,14.5555,14.6053,47691.0
2022-06-24 12:00:00,14.69,14.69,14.56,14.68,55255.0,14.6053,14.6053,14.476,14.5953,55255.0
2022-06-24 12:30:00,14.68,14.71,14.61,14.69,48843.0,14.5953,14.6251,14.5257,14.6053,48843.0
2022-06-24 13:00:00,14.7,14.76,14.63,14.66,68991.0,14.6152,14.6749,14.5456,14.5754,68991.0
2022-06-24 13:30:00,14.66,14.68,14.59,14.61,43310.0,14.5754,14.5953,14.5058,14.5257,43310.0
2022-06-24 14:00:00,14.61,14.7,14.61,14.69,52852.0,14.5257,14.6152,14.5257,14.6053,52852.0
2022-06-24 14:30:00,14.7,14.73,14.67,14.72,68445.0,14.6152,14.645,14.5854,14.6351,68445.0
2022-06-24 15:00:00,14.72,14.74,14.66,14.71,85864.0,14.6351,14.655,14.5754,14.6251,85864.0
2022-06-24 15:30:00,14.72,14.82,14.67,14.81,452379.0,14.6351,14.7345,14.5854,14.7246,452379.0
2022-06-27 09:30:00,15.07,15.07,14.62,14.65,153462.0,14.9831,14.9831,14.5357,14.5655,153462.0
2022-06-27 10:00:00,14.63,14.74,14.5,14.54,67921.0,14.5456,14.655,14.4164,14.4561,67921.0
2022-06-27 10:30:00,14.52,14.81,14.51,14.76,119193.0,14.4362,14.7246,14.4263,14.6749,119193.0
2022-06-27 11:00:00,14.78,14.86,14.73,14.84,47282.0,14.6947,14.7743,14.645,14.7544,47282.0
2022-06-27 11:30:00,14.85,14.88,14.77,14.77,32393.0,14.7643,14.7942,14.6848,14.6848,32393.0
2022-06-27 12:00:00,14.78,14.8,14.71,14.72,23935.0,14.6947,14.7146,14.6251,14.6351,23935.0
2022-06-27 12:30:00,14.72,14.87,14.7,14.86,52338.0,14.6351,14.7842,14.6152,14.7743,52338.0
2022-06-27 13:00:00,14.86,14.99,14.81,14.93,65506.0,14.7743,14.9035,14.7246,14.8439,65506.0
2022-06-27 13:30:00,14.93,14.99,14.9,14.93,86411.0,14.8439,14.9035,14.814,14.8439,86411.0
2022-06-27 14:00:00,14.93,15.11,14.92,15.06,104604.0,14.8439,15.0228,14.8339,14.9731,104604.0
2022-06-27 14:30:00,15.07,15.13,15.05,15.09,64333.0,14.9831,15.0427,14.9632,15.0029,64333.0
2022-06-27 15:00:00,15.09,15.15,15.0,15.07,106037.0,15.0029,15.0626,14.9135,14.9831,106037.0
2022-06-27 15:30:00,15.08,15.19,15.04,15.07,236138.0,14.993,15.1024,14.9532,14.9831,236138.0
2022-06-28 09:30:00,15.27,15.41,15.13,15.39,82762.0,15.1819,15.3211,15.0427,15.3012,82762.0
2022-06-28 10:00:00,15.38,15.4,15.27,15.34,76721.0,15.2913,15.3112,15.1819,15.2515,76721.0
2022-06-28 10:30:00,15.32,15.35,15.22,15.33,113818.0,15.2316,15.2614,15.1322,15.2416,113818.0
2022-06-28 11:00:00,15.32,15.36,15.15,15.18,69710.0,15.2316,15.2714,15.0626,15.0924,69710.0
2022-06-28 11:30:00,15.18,15.19,14.99,15.04,82498.0,15.0924,15.1024,14.9035,14.9532,82498.0
2022-06-28 12:00:00,15.03,15.16,15.03,15.16,37932.0,14.9433,15.0725,14.9433,15.0725,37932.0
2022-06-28 12:30:00,15.15,15.23,15.11,15.23,58974.0,15.0626,15.1421,15.0228,15.1421,58974.0
2022-06-28 13:00:00,15.22,15.22,15.06,15.17,39093.0,15.1322,15.1322,14.9731,15.0825,39093.0
2022-06-28 13:30:00,15.17,15.2,15.08,15.12,38117.0,15.0825,15.1123,14.993,15.0328,38117.0
2022-06-28 14:00:00,15.11,15.17,15.01,15.07,50317.0,15.0228,15.0825,14.9234,14.9831,50317.0
2022-06-28 14:30:00,15.06,15.14,15.02,15.1,59402.0,14.9731,15.0527,14.9334,15.0129,59402.0
2022-06-28 15:00:00,15.1,15.17,15.07,15.15,56656.0,15.0129,15.0825,14.9831,15.0626,56656.0
2022-06-28 15:30:00,15.16,15.17,14.91,14.91,442477.0,15.0725,15.0825,14.824,14.824,442477.0
2022-06-29 09:30:00,14.74,14.78,14.33,14.58,114881.0,14.655,14.6947,14.2473,14.4959,114881.0
2022-06-29 10:00:00,14.57,14.71,14.51,14.65,118426.0,14.4859,14.6251,14.4263,14.5655,118426.0
2022-06-29 10:30:00,14.66,14.71,14.56,14.59,94130.0,14.5754,14.6251,14.476,14.5058,94130.0
2022-06-29 11:00:00,14.58,14.66,14.55,14.6,69736.0,14.4959,14.5754,14.4661,14.5158,69736.0
2022-06-29 11:30:00,14.58,14.71,14.55,14.7,91278.0,14.4959,14.6251,14.4661,14.6152,91278.0
2022-06-29 12:00:00,14.7,14.83,14.66,14.7,72604.0,14.6152,14.7444,14.5754,14.6152,72604.0
2022-06-29 12:30:00,14.7,14.72,14.51,14.51,79543.0,14.6152,14.6351,14.4263,14.4263,79543.0
2022-06-29 13:00:00,14.51,14.56,14.4,14.46,84167.0,14.4263,14.476,14.3169,14.3766,84167.0
2022-06-29 13:30:00,14.46,14.67,14.42,14.66,73772.0,14.3766,14.5854,14.3368,14.5754,73772.0
2022-06-29 14:00:00,14.66,14.72,14.64,14.67,38266.0,14.5754,14.6351,14.5555,14.5854,38266.0
2022-06-29 14:30:00,14.67,14.69,14.62,14.69,35687.0,14.5854,14.6053,14.5357,14.6053,35687.0
2022-06-29 15:00:00,14.7,14.84,14.66,14.84,66735.0,14.6152,14.7544,14.5754,14.7544,66735.0
2022-06-29 15:30:00,14.83,14.92,14.74,14.88,338032.0,14.7444,14.8339,14.655,14.7942,338032.0
2022-06-30 09:30:00,14.65,14.72,14.52,14.63,67754.0,14.5655,14.6351,14.4362,14.5456,67754.0
2022-06-30 10:00:00,14.63,14.68,14.49,14.59,396429.0,14.5456,14.5953,14.4064,14.5058,396429.0
2022-06-30 10:30:00,14.57,14.81,14.52,14.76,192724.0,14.4859,14.7246,14.4362,14.6749,192724.0
2022-06-30 11:00:00,14.76,15.04,14.69,15.02,80729.0,14.6749,14.9532,14.6053,14.9334,80729.0
2022-06-30 11:30:00,15.02,15.22,15.01,15.18,115234.0,14.9334,15.1322,14.9234,15.0924,115234.0
2022-06-30 12:00:00,15.18,15.45,15.14,15.45,187614.0,15.0924,15.3609,15.0527,15.3609,187614.0
2022-06-30 12:30:00,15.44,15.49,15.28,15.35,102245.0,15.3509,15.4006,15.1919,15.2614,102245.0
2022-06-30 13:00:00,15.34,15.38,15.27,15.35,91947.0,15.2515,15.2913,15.1819,15.2614,91947.0
2022-06-30 13:30:00,15.36,15.4,15.23,15.26,102946.0,15.2714,15.3112,15.1421,15.172,102946.0
2022-06-30 14:00:00,15.26,15.28,15.16,15.19,69049.0,15.172,15.1919,15.0725,15.1024,69049.0
2022-06-30 14:30:00,15.2,15.23,15.01,15.06,122312.0,15.1123,15.1421,14.9234,14.9731,122312.0
2022-06-30 15:00:00,15.06,15.08,14.96,15.08,359552.0,14.9731,14.993,14.8737,14.993,359552.0
2022-06-30 15:30:00,15.1,15.1,14.89,15.02,483594.0,15.0129,15.0129,14.8041,14.9334,483594.0
2022-07-01 09:30:00,14.91,15.31,14.7,15.13,130178.0,14.824,15.2217,14.6152,15.0427,130178.0
2022-07-01 10:00:00,15.14,15.21,14.95,14.99,50859.0,15.0527,15.1223,14.8638,14.9035,50859.0
2022-07-01 10:30:00,14.96,15.0,14.67,14.81,209732.0,14.8737,14.9135,14.5854,14.7246,209732.0
2022-07-01 11:00:00,14.81,14.92,14.77,14.84,46003.0,14.7246,14.8339,14.6848,14.7544,46003.0
2022-07-01 11:30:00,14.84,14.88,14.65,14.66,46182.0,14.7544,14.7942,14.5655,14.5754,46182.0
2022-07-01 12:00:00,14.64,14.75,14.64,14.73,27759.0,14.5555,14.6649,14.5555,14.645,27759.0
2022-07-01 12:30:00,14.74,14.76,14.64,14.68,45142.0,14.655,14.6749,14.5555,14.5953,45142.0
2022-07-01 13:00:00,14.69,14.84,14.61,14.84,66137.0,14.6053,14.7544,14.5257,14.7544,66137.0
2022-07-01 13:30:00,14.83,14.88,14.82,14.87,24705.0,14.7444,14.7942,14.7345,14.7842,24705.0
2022-07-01 14:00:00,14.87,15.13,14.85,15.13,90913.0,14.7842,15.0427,14.7643,15.0427,90913.0
2022-07-01 14:30:00,15.13,15.16,14.99,15.01,164797.0,15.0427,15.0725,14.9035,14.9234,164797.0
2022-07-01 15:00:00,15.01,15.02,14.88,14.9,66330.0,14.9234,14.9334,14.7942,14.814,66330.0
2022-07-01 15:30:00,14.9,15.14,14.87,15.05,416983.0,14.814,15.0527,14.7842,14.9632,416983.0
2022-07-05 09:30:00,14.8,14.88,14.67,14.78,160892.0,14.7146,14.7942,14.5854,14.6947,160892.0
2022-07-05 10:00:00,14.77,15.15,14.73,15.11,207458.0,14.6848,15.0626,14.645,15.0228,207458.0
2022-07-05 10:30:00,15.1,15.43,15.08,15.33,92886.0,15.0129,15.341,14.993,15.2416,92886.0
2022-07-05 11:00:00,15.33,15.52,15.21,15.3,294807.0,15.2416,15.4305,15.1223,15.2117,294807.0
2022-07-05 11:30:00,15.29,15.38,15.22,15.37,375382.0,15.2018,15.2913,15.1322,15.2813,375382.0
2022-07-05 12:00:00,15.37,15.56,15.36,15.56,136265.0,15.2813,15.4702,15.2714,15.4702,136265.0
2022-07-05 12:30:00,15.56,15.66,15.49,15.55,150010.0,15.4702,15.5697,15.4006,15.4603,150010.0
2022-07-05 13:00:00,15.56,15.7,15.51,15.69,153076.0,15.4702,15.6094,15.4205,15.5995,153076.0
2022-07-05 13:30:00,15.69,15.71,15.63,15.67,65664.0,15.5995,15.6194,15.5398,15.5796,65664.0
2022-07-05 14:00:00,15.67,15.71,15.5,15.62,85405.0,15.5796,15.6194,15.4106,15.5299,85405.0
2022-07-05 14:30:00,15.62,15.83,15.57,15.64,249996.0,15.5299,15.7387,15.4802,15.5498,249996.0
2022-07-05 15:00:00,15.61,15.69,15.52,15.63,187927.0,15.5199,15.5995,15.4305,15.5398,187927.0
2022-07-05 15:30:00,15.63,15.67,15.56,15.65,348527.0,15.5398,15.5796,15.4702,15.5597,348527.0
2022-07-06 09:30:00,15.73,15.95,15.35,15.37,86520.0,15.6393,15.858,15.2614,15.2813,86520.0
2022-07-06 10:00:00,15.29,15.54,15.17,15.17,177998.0,15.2018,15.4504,15.0825,15.0825,177998.0
2022-07-06 10:30:00,15.17,15.18,15.01,15.06,75902.0,15.0825,15.0924,14.9234,14.9731,75902.0
2022-07-06 11:00:00,15.06,15.15,14.98,15.07,84379.0,14.9731,15.0626,14.8936,14.9831,84379.0
2022-07-06 11:30:00,15.07,15.24,15.04,15.23,90850.0,14.9831,15.1521,14.9532,15.1421,90850.0
2022-07-06 12:00:00,15.24,15.31,15.21,15.22,40408.0,15.1521,15.2217,15.1223,15.1322,40408.0
2022-07-06 12:30:00,15.22,15.27,15.2,15.27,25848.0,15.1322,15.1819,15.1123,15.1819,25848.0
2022-07-06 13:00:00,15.27,15.29,15.21,15.25,41236.0,15.1819,15.2018,15.1223,15.162,41236.0
2022-07-06 13:30:00,15.24,15.28,15.22,15.28,21012.0,15.1521,15.1919,15.1322,15.1919,21012.0
2022-07-06 14:00:00,15.26,15.34,15.2,15.29,75774.0,15.172,15.2515,15.1123,15.2018,75774.0
2022-07-06 14:30:00,15.3,15.41,15.27,15.33,58996.0,15.2117,15.3211,15.1819,15.2416,58996.0
2022-07-06 15:00:00,15.33,15.34,15.26,15.31,52150.0,15.2416,15.2515,15.172,15.2217,52150.0
2022-07-06 15:30:00,15.3,15.47,15.29,15.46,467358.0,15.2117,15.3808,15.2018,15.3708,467358.0
2022-07-07 09:30:00,15.5,15.74,15.5,15.6,112587.0,15.4106,15.6492,15.4106,15.51,112587.0
2022-07-07 10:00:00,15.59,15.6,15.37,15.52,165273.0,15.5001,15.51,15.2813,15.4305,165273.0
2022-07-07 10:30:00,15.53,15.72,15.51,15.56,237000.0,15.4404,15.6293,15.4205,15.4702,237000.0
2022-07-07 11:00:00,15.57,15.69,15.5,15.69,71213.0,15.4802,15.5995,15.4106,15.5995,71213.0
2022-07-07 11:30:00,15.69,15.86,15.66,15.85,190973.0,15.5995,15.7685,15.5697,15.7586,190973.0
2022-07-07 12:00:00,15.85,15.88,15.79,15.87,173167.0,15.7586,15.7884,15.6989,15.7784,173167.0
2022-07-07 12:30:00,15.87,15.92,15.8,15.86,316011.0,15.7784,15.8282,15.7089,15.7685,316011.0
2022-07-07 13:00:00,15.87,15.9,15.8,15.81,44888.0,15.7784,15.8083,15.7089,15.7188,44888.0
2022-07-07 13:30:00,15.82,15.88,15.8,15.87,69380.0,15.7287,15.7884,15.7089,15.7784,69380.0
2022-07-07 14:00:00,15.87,15.9,15.83,15.88,90526.0,15.7784,15.8083,15.7387,15.7884,90526.0
2022-07-07 14:30:00,15.89,15.92,15.75,15.76,421190.0,15.7983,15.8282,15.6591,15.6691,421190.0
2022-07-07 15:00:00,15.76,15.92,15.76,15.89,348869.0,15.6691,15.8282,15.6691,15.7983,348869.0
2022-07-07 15:30:00,15.89,15.93,15.81,15.92,514543.0,15.7983,15.8381,15.7188,15.8282,514543.0
2022-07-08 09:30:00,15.77,15.96,15.59,15.59,94397.0,15.679,15.8679,15.5001,15.5001,94397.0
2022-07-08 10:00:00,15.55,15.94,15.46,15.91,459380.0,15.4603,15.848,15.3708,15.8182,459380.0
2022-07-08 10:30:00,15.92,15.96,15.73,15.78,97664.0,15.8282,15.8679,15.6393,15.689,97664.0
2022-07-08 11:00:00,15.79,15.92,15.76,15.86,36814.0,15.6989,15.8282,15.6691,15.7685,36814.0
2022-07-08 11:30:00,15.85,15.86,15.65,15.77,31062.0,15.7586,15.7685,15.5597,15.679,31062.0
2022-07-08 12:00:00,15.77,15.8,15.65,15.65,129212.0,15.679,15.7089,15.5597,15.5597,129212.0
2022-07-08 12:30:00,15.64,15.66,15.56,15.63,42001.0,15.5498,15.5697,15.4702,15.5398,42001.0
2022-07-08 13:00:00,15.63,15.72,15.61,15.71,61340.0,15.5398,15.6293,15.5199,15.6194,61340.0
2022-07-08 13:30:00,15.7,15.82,15.68,15.76,58215.0,15.6094,15.7287,15.5895,15.6691,58215.0
2022-07-08 14:00:00,15.76,15.81,15.72,15.78,66168.0,15.6691,15.7188,15.6293,15.689,66168.0
2022-07-08 14:30:00,15.78,15.79,15.62,15.67,97169.0,15.689,15.6989,15.5299,15.5796,97169.0
2022-07-08 15:00:00,15.67,15.73,15.65,15.67,44971.0,15.5796,15.6393,15.5597,15.5796,44971.0
2022-07-08 15:30:00,15.67,15.73,15.59,15.6,191849.0,15.5796,15.6393,15.5001,15.51,191849.0
2022-07-11 09:30:00,15.46,15.68,15.19,15.46,119616.0,15.3708,15.5895,15.1024,15.3708,119616.0
2022-07-11 10:00:00,15.46,15.48,15.28,15.29,52930.0,15.3708,15.3907,15.1919,15.2018,52930.0
2022-07-11 10:30:00,15.29,15.45,15.25,15.33,67490.0,15.2018,15.3609,15.162,15.2416,67490.0
2022-07-11 11:00:00,15.33,15.45,15.31,15.43,34625.0,15.2416,15.3609,15.2217,15.341,34625.0
2022-07-11 11:30:00,15.43,15.44,15.34,15.36,28937.0,15.341,15.3509,15.2515,15.2714,28937.0
2022-07-11 12:00:00,15.37,15.48,15.32,15.38,32498.0,15.2813,15.3907,15.2316,15.2913,32498.0
2022-07-11 12:30:00,15.38,15.46,15.38,15.44,16424.0,15.2913,15.3708,15.2913,15.3509,16424.0
2022-07-11 13:00:00,15.45,15.52,15.42,15.51,42899.0,15.3609,15.4305,15.331,15.4205,42899.0
2022-07-11 13:30:00,15.51,15.61,15.49,15.54,80504.0,15.4205,15.5199,15.4006,15.4504,80504.0
2022-07-11 14:00:00,15.53,15.56,15.41,15.41,123289.0,15.4404,15.4702,15.3211,15.3211,123289.0
2022-07-11 14:30:00,15.4,15.47,15.36,15.44,98183.0,15.3112,15.3808,15.2714,15.3509,98183.0
2022-07-11 15:00:00,15.44,15.6,15.43,15.5,59612.0,15.3509,15.51,15.341,15.4106,59612.0
2022-07-11 15:30:00,15.51,15.56,15.42,15.44,339682.0,15.4205,15.4702,15.331,15.3509,339682.0
2022-07-12 09:30:00,15.4,15.81,15.4,15.61,89914.0,15.3112,15.7188,15.3112,15.5199,89914.0
2022-07-12 10:00:00,15.6,15.89,15.51,15.8,118555.0,15.51,15.7983,15.4205,15.7089,118555.0
2022-07-12 10:30:00,15.8,15.86,15.69,15.85,67563.0,15.7089,15.7685,15.5995,15.7586,67563.0
2022-07-12 11:00:00,15.85,15.95,15.78,15.89,68083.0,15.7586,15.858,15.689,15.7983,68083.0
2022-07-12 11:30:00,15.9,16.0,15.88,15.94,36163.0,15.8083,15.9077,15.7884,15.848,36163.0
2022-07-12 12:00:00,15.94,15.97,15.86,15.94,42465.0,15.848,15.8779,15.7685,15.848,42465.0
2022-07-12 12:30:00,15.92,15.93,15.85,15.89,42033.0,15.8282,15.8381,15.7586,15.7983,42033.0
2022-07-12 13:00:00,15.89,15.92,15.8,15.8,56754.0,15.7983,15.8282,15.7089,15.7089,56754.0
2022-07-12 13:30:00,15.79,15.85,15.79,15.82,42509.0,15.6989,15.7586,15.6989,15.7287,42509.0
2022-07-12 14:00:00,15.82,15.82,15.73,15.79,68020.0,15.7287,15.7287,15.6393,15.6989,68020.0
2022-07-12 14:30:00,15.79,15.79,15.63,15.63,62218.0,15.6989,15.6989,15.5398,15.5398,62218.0
2022-07-12 15:00:00,15.63,15.63,15.48,15.54,98765.0,15.5398,15.5398,15.3907,15.4504,98765.0
2022-07-12 15:30:00,15.54,15.65,15.45,15.63,338071.0,15.4504,15.5597,15.3609,15.5398,338071.0
2022-07-13 09:30:00,15.33,15.69,15.28,15.63,135272.0,15.2416,15.5995,15.1919,15.5398,135272.0
2022-07-13 10:00:00,15.59,15.7,15.34,15.48,47844.0,15.5001,15.6094,15.2515,15.3907,47844.0
2022-07-13 10:30:00,15.48,15.67,15.48,15.66,74520.0,15.3907,15.5796,15.3907,15.5697,74520.0
2022-07-13 11:00:00,15.66,15.81,15.63,15.64,48972.0,15.5697,15.7188,15.5398,15.5498,48972.0
2022-07-13 11:30:00,15.64,15.68,15.57,15.61,34237.0,15.5498,15.5895,15.4802,15.5199,34237.0
2022-07-13 12:00:00,15.61,15.74,15.61,15.74,28412.0,15.5199,15.6492,15.5199,15.6492,28412.0
2022-07-13 12:30:00,15.72,15.8,15.71,15.78,32323.0,15.6293,15.7089,15.6194,15.689,32323.0
2022-07-13 13:00:00,15.78,15.83,15.72,15.74,34861.0,15.689,15.7387,15.6293,15.6492,34861.0
2022-07-13 13:30:00,15.73,15.81,15.71,15.77,31655.0,15.6393,15.7188,15.6194,15.679,31655.0
2022-07-13 14:00:00,15.76,15.82,15.7,15.79,38430.0,15.6691,15.7287,15.6094,15.6989,38430.0
2022-07-13 14:30:00,15.79,15.88,15.78,15.86,38587.0,15.6989,15.7884,15.689,15.7685,38587.0
2022-07-13 15:00:00,15.87,15.87,15.78,15.82,23972.0,15.7784,15.7784,15.689,15.7287,23972.0
2022-07-13 15:30:00,15.82,15.92,15.77,15.86,191839.0,15.7287,15.8282,15.679,15.7685,191839.0
2022-07-14 09:30:00,15.68,15.86,15.51,15.85,80864.0,15.5895,15.7685,15.4205,15.7586,80864.0
2022-07-14 10:00:00,15.79,15.8,15.54,15.6,84150.0,15.6989,15.7089,15.4504,15.51,84150.0
2022-07-14 10:30:00,15.59,15.64,15.49,15.56,76873.0,15.5001,15.5498,15.4006,15.4702,76873.0
2022-07-14 11:00:00,15.57,15.8,15.57,15.76,39822.0,15.4802,15.7089,15.4802,15.6691,39822.0
2022-07-14 11:30:00,15.76,15.92,15.73,15.89,41181.0,15.6691,15.8282,15.6393,15.7983,41181.0
2022-07-14 12:00:00,15.9,15.9,15.69,15.69,32794.0,15.8083,15.8083,15.5995,15.5995,32794.0
2022-07-14 12:30:00,15.67,15.7,15.62,15.69,31154.0,15.5796,15.6094,15.5299,15.5995,31154.0
2022-07-14 13:00:00,15.7,15.71,15.65,15.68,26562.0,15.6094,15.6194,15.5597,15.5895,26562.0
2022-07-14 13:30:00,15.67,15.7,15.61,15.67,31855.0,15.5796,15.6094,15.5199,15.5796,31855.0
2022-07-14 14:00:00,15.67,15.79,15.64,15.74,72534.0,15.5796,15.6989,15.5498,15.6492,72534.0
2022-07-14 14:30:00,15.74,15.8,15.69,15.69,16383.0,15.6492,15.7089,15.5995,15.5995,16383.0
2022-07-14 15:00:00,15.7,15.72,15.64,15.7,26013.0,15.6094,15.6293,15.5498,15.6094,26013.0
2022-07-14 15:30:00,15.69,15.78,15.68,15.76,133223.0,15.5995,15.689,15.5895,15.6691,133223.0
2022-07-15 09:30:00,15.92,16.02,15.68,15.81,140065.0,15.8282,15.9276,15.5895,15.7188,140065.0
2022-07-15 10:00:00,15.81,16.08,15.78,16.08,481068.0,15.7188,15.9872,15.689,15.9872,481068.0
2022-07-15 10:30:00,16.09,16.09,15.91,15.96,52592.0,15.9972,15.9972,15.8182,15.8679,52592.0
2022-07-15 11:00:00,15.95,16.08,15.95,16.03,33266.0,15.858,15.9872,15.858,15.9375,33266.0
2022-07-15 11:30:00,16.03,16.12,16.02,16.07,58253.0,15.9375,16.027,15.9276,15.9773,58253.0
2022-07-15 12:00:00,16.07,16.11,16.04,16.09,52418.0,15.9773,16.0171,15.9475,15.9972,52418.0
2022-07-15 12:30:00,16.1,16.12,16.05,16.09,46081.0,16.0071,16.027,15.9574,15.9972,46081.0
2022-07-15 13:00:00,16.1,16.19,16.08,16.18,47019.0,16.0071,16.0966,15.9872,16.0867,47019.0
2022-07-15 13:30:00,16.18,16.2,16.11,16.11,20951.0,16.0867,16.1065,16.0171,16.0171,20951.0
2022-07-15 14:00:00,16.12,16.19,16.09,16.18,28655.0,16.027,16.0966,15.9972,16.0867,28655.0
2022-07-15 14:30:00,16.18,16.21,16.14,16.14,29003.0,16.0867,16.1165,16.0469,16.0469,29003.0
2022-07-15 15:00:00,16.13,16.15,16.09,16.14,58809.0,16.0369,16.0568,15.9972,16.0469,58809.0
2022-07-15 15:30:00,16.14,16.17,16.1,16.12,254317.0,16.0469,16.0767,16.0071,16.027,254317.0
2022-07-18 09:30:00,16.4,16.73,16.28,16.71,122912.0,16.3054,16.6335,16.1861,16.6136,122912.0
2022-07-18 10:00:00,16.71,16.78,16.54,16.66,183287.0,16.6136,16.6832,16.4446,16.5639,183287.0
2022-07-18 10:30:00,16.66,16.71,16.62,16.66,52307.0,16.5639,16.6136,16.5241,16.5639,52307.0
2022-07-18 11:00:00,16.67,16.76,16.66,16.71,86735.0,16.5738,16.6633,16.5639,16.6136,86735.0
2022-07-18 11:30:00,16.72,16.83,16.64,16.8,79250.0,16.6235,16.7329,16.544,16.7031,79250.0
2022-07-18 12:00:00,16.81,16.83,16.7,16.76,67730.0,16.713,16.7329,16.6037,16.6633,67730.0
2022-07-18 12:30:00,16.76,16.84,16.73,16.79,115702.0,16.6633,16.7429,16.6335,16.6931,115702.0
2022-07-18 13:00:00,16.79,16.82,16.64,16.69,50577.0,16.6931,16.723,16.544,16.5937,50577.0
2022-07-18 13:30:00,16.69,16.71,16.6,16.61,27745.0,16.5937,16.6136,16.5042,16.5142,27745.0
2022-07-18 14:00:00,16.6,16.66,16.58,16.58,33949.0,16.5042,16.5639,16.4844,16.4844,33949.0
2022-07-18 14:30:00,16.57,16.63,16.54,16.6,34874.0,16.4744,16.5341,16.4446,16.5042,34874.0
2022-07-18 15:00:00,16.6,16.7,16.57,16.68,53618.0,16.5042,16.6037,16.4744,16.5838,53618.0
2022-07-18 15:30:00,16.68,16.71,16.57,16.67,346681.0,16.5838,16.6136,16.4744,16.5738,346681.0
2022-07-19 09:30:00,17.61,18.09,17.56,17.96,1530676.0,17.5084,17.9856,17.4587,17.8564,1530676.0
2022-07-19 10:00:00,17.96,18.15,17.79,18.06,903261.0,17.8564,18.0453,17.6874,17.9558,903261.0
2022-07-19 10:30:00,18.07,18.34,18.05,18.3,562327.0,17.9658,18.2342,17.9459,18.1944,562327.0
2022-07-19 11:00:00,18.31,18.49,18.29,18.46,957088.0,18.2044,18.3833,18.1845,18.3535,957088.0
2022-07-19 11:30:00,18.46,18.47,18.24,18.41,379231.0,18.3535,18.3634,18.1348,18.3038,379231.0
2022-07-19 12:00:00,18.41,18.49,18.21,18.21,256564.0,18.3038,18.3833,18.1049,18.1049,256564.0
2022-07-19 12:30:00,18.21,18.51,18.15,18.46,398718.0,18.1049,18.4032,18.0453,18.3535,398718.0
2022-07-19 13:00:00,18.46,18.59,18.41,18.58,371758.0,18.3535,18.4828,18.3038,18.4728,371758.0
2022-07-19 13:30:00,18.58,18.75,18.55,18.66,265283.0,18.4728,18.6418,18.443,18.5524,265283.0
2022-07-19 14:00:00,18.65,18.81,18.59,18.61,301524.0,18.5424,18.7015,18.4828,18.5026,301524.0
2022-07-19 14:30:00,18.61,18.84,18.61,18.74,477569.0,18.5026,18.7313,18.5026,18.6319,477569.0
2022-07-19 15:00:00,18.74,18.79,18.58,18.78,445346.0,18.6319,18.6816,18.4728,18.6717,445346.0
2022-07-19 15:30:00,18.78,18.87,18.71,18.82,1347174.0,18.6717,18.7611,18.6021,18.7114,1347174.0
2022-07-20 09:30:00,18.77,19.41,18.61,19.11,488996.0,18.6617,19.298,18.5026,18.9998,488996.0
2022-07-20 10:00:00,19.1,19.38,19.05,19.36,244881.0,18.9898,19.2682,18.9401,19.2483,244881.0
2022-07-20 10:30:00,19.35,19.38,19.21,19.36,186227.0,19.2384,19.2682,19.0992,19.2483,186227.0
2022-07-20 11:00:00,19.36,19.37,19.14,19.19,166573.0,19.2483,19.2583,19.0296,19.0793,166573.0
2022-07-20 11:30:00,19.19,19.23,19.04,19.16,186127.0,19.0793,19.1191,18.9302,19.0495,186127.0
2022-07-20 12:00:00,19.16,19.18,19.02,19.06,470669.0,19.0495,19.0694,18.9103,18.95,470669.0
2022-07-20 12:30:00,19.05,19.09,18.89,19.05,366529.0,18.9401,18.9799,18.781,18.9401,366529.0
2022-07-20 13:00:00,19.05,19.06,18.78,18.82,338459.0,18.9401,18.95,18.6717,18.7114,338459.0
2022-07-20 13:30:00,18.81,19.04,18.7,19.04,510251.0,18.7015,18.9302,18.5921,18.9302,510251.0
2022-07-20 14:00:00,19.05,19.13,18.92,19.08,318119.0,18.9401,19.0196,18.8109,18.9699,318119.0
2022-07-20 14:30:00,19.08,19.2,19.05,19.17,284964.0,18.9699,19.0892,18.9401,19.0594,284964.0
2022-07-20 15:00:00,19.18,19.33,19.16,19.33,186295.0,19.0694,19.2185,19.0495,19.2185,186295.0
2022-07-20 15:30:00,19.32,19.45,19.14,19.15,737890.0,19.2085,19.3378,19.0296,19.0395,737890.0
2022-07-21 09:30:00,18.99,19.3,18.76,19.11,273167.0,18.8804,19.1887,18.6518,18.9998,273167.0
2022-07-21 10:00:00,19.13,19.23,18.97,19.05,305103.0,19.0196,19.1191,18.8606,18.9401,305103.0
2022-07-21 10:30:00,19.04,19.3,19.03,19.3,170001.0,18.9302,19.1887,18.9202,19.1887,170001.0
2022-07-21 11:00:00,19.29,19.34,19.14,19.23,90709.0,19.1787,19.2284,19.0296,19.1191,90709.0
2022-07-21 11:30:00,19.23,19.3,19.17,19.19,109802.0,19.1191,19.1887,19.0594,19.0793,109802.0
2022-07-21 12:00:00,19.2,19.34,19.18,19.29,202025.0,19.0892,19.2284,19.0694,19.1787,202025.0
2022-07-21 12:30:00,19.29,19.38,19.23,19.32,161310.0,19.1787,19.2682,19.1191,19.2085,161310.0
2022-07-21 13:00:00,19.32,19.33,19.19,19.28,173625.0,19.2085,19.2185,19.0793,19.1688,173625.0
2022-07-21 13:30:00,19.28,19.28,19.08,19.26,191120.0,19.1688,19.1688,18.9699,19.1489,191120.0
2022-07-21 14:00:00,19.27,19.34,19.2,19.25,140129.0,19.1588,19.2284,19.0892,19.1389,140129.0
2022-07-21 14:30:00,19.25,19.32,19.18,19.23,265989.0,19.1389,19.2085,19.0694,19.1191,265989.0
2022-07-21 15:00:00,19.23,19.31,19.15,19.29,181908.0,19.1191,19.1986,19.0395,19.1787,181908.0
2022-07-21 15:30:00,19.29,19.51,19.29,19.48,529129.0,19.1787,19.3974,19.1787,19.3676,529129.0
2022-07-22 09:30:00,19.66,19.76,19.46,19.58,183227.0,19.5466,19.646,19.3477,19.467,183227.0
2022-07-22 10:00:00,19.58,19.7,19.34,19.43,413535.0,19.467,19.5864,19.2284,19.3179,413535.0
2022-07-22 10:30:00,19.42,19.56,19.3,19.3,354170.0,19.308,19.4472,19.1887,19.1887,354170.0
2022-07-22 11:00:00,19.3,19.33,19.13,19.21,216608.0,19.1887,19.2185,19.0196,19.0992,216608.0
2022-07-22 11:30:00,19.21,19.24,19.11,19.16,200044.0,19.0992,19.129,18.9998,19.0495,200044.0
2022-07-22 12:00:00,19.16,19.23,19.07,19.21,257873.0,19.0495,19.1191,18.96,19.0992,257873.0
2022-07-22 12:30:00,19.21,19.28,19.17,19.19,125146.0,19.0992,19.1688,19.0594,19.0793,125146.0
2022-07-22 13:00:00,19.18,19.18,18.92,18.98,249175.0,19.0694,19.0694,18.8109,18.8705,249175.0
2022-07-22 13:30:00,18.98,19.01,18.83,18.94,204393.0,18.8705,18.9003,18.7214,18.8307,204393.0
2022-07-22 14:00:00,18.93,18.94,18.79,18.85,122978.0,18.8208,18.8307,18.6816,18.7413,122978.0
2022-07-22 14:30:00,18.85,18.97,18.83,18.94,95988.0,18.7413,18.8606,18.7214,18.8307,95988.0
2022-07-22 15:00:00,18.93,18.99,18.87,18.96,112729.0,18.8208,18.8804,18.7611,18.8506,112729.0
2022-07-22 15:30:00,18.96,18.96,18.86,18.95,519825.0,18.8506,18.8506,18.7512,18.8407,519825.0
2022-07-25 09:30:00,18.8,19.16,18.42,18.99,155199.0,18.6915,19.0495,18.3137,18.8804,155199.0
2022-07-25 10:00:00,18.98,19.07,18.91,18.98,63610.0,18.8705,18.96,18.8009,18.8705,63610.0
2022-07-25 10:30:00,18.96,19.04,18.87,18.92,54808.0,18.8506,18.9302,18.7611,18.8109,54808.0
2022-07-25 11:00:00,18.88,18.94,18.86,18.9,122511.0,18.7711,18.8307,18.7512,18.791,122511.0
2022-07-25 11:30:00,18.89,19.11,18.88,19.09,116981.0,18.781,18.9998,18.7711,18.9799,116981.0
2022-07-25 12:00:00,19.07,19.07,18.88,19.01,70471.0,18.96,18.96,18.7711,18.9003,70471.0
2022-07-25 12:30:00,19.01,19.06,18.97,19.04,45131.0,18.9003,18.95,18.8606,18.9302,45131.0
2022-07-25 13:00:00,19.03,19.18,19.02,19.16,64445.0,18.9202,19.0694,18.9103,19.0495,64445.0
2022-07-25 13:30:00,19.16,19.2,19.13,19.16,60707.0,19.0495,19.0892,19.0196,19.0495,60707.0
2022-07-25 14:00:00,19.15,19.39,19.13,19.19,184240.0,19.0395,19.2781,19.0196,19.0793,184240.0
2022-07-25 14:30:00,19.19,19.29,19.13,19.16,54176.0,19.0793,19.1787,19.0196,19.0495,54176.0
2022-07-25 15:00:00,19.16,19.18,19.1,19.14,59276.0,19.0495,19.0694,18.9898,19.0296,59276.0
2022-07-25 15:30:00,19.14,19.27,19.12,19.24,265383.0,19.0296,19.1588,19.0097,19.129,265383.0
2022-07-26 09:30:00,19.27,19.28,19.01,19.08,116202.0,19.1588,19.1688,18.9003,18.9699,116202.0
2022-07-26 10:00:00,19.07,19.18,18.94,18.96,71256.0,18.96,19.0694,18.8307,18.8506,71256.0
2022-07-26 10:30:00,18.96,19.02,18.79,18.98,66283.0,18.8506,18.9103,18.6816,18.8705,66283.0
2022-07-26 11:00:00,18.98,18.99,18.84,18.86,58880.0,18.8705,18.8804,18.7313,18.7512,58880.0
2022-07-26 11:30:00,18.86,18.9,18.75,18.76,54416.0,18.7512,18.791,18.6418,18.6518,54416.0
2022-07-26 12:00:00,18.75,18.8,18.65,18.76,75762.0,18.6418,18.6915,18.5424,18.6518,75762.0
2022-07-26 12:30:00,18.76,18.78,18.67,18.67,75112.0,18.6518,18.6717,18.5623,18.5623,75112.0
2022-07-26 13:00:00,18.67,18.73,18.63,18.69,71104.0,18.5623,18.6219,18.5225,18.5822,71104.0
2022-07-26 13:30:00,18.7,18.77,18.59,18.73,112021.0,18.5921,18.6617,18.4828,18.6219,112021.0
2022-07-26 14:00:00,18.73,18.79,18.55,18.55,114066.0,18.6219,18.6816,18.443,18.443,114066.0
2022-07-26 14:30:00,18.55,18.67,18.53,18.65,144703.0,18.443,18.5623,18.4231,18.5424,144703.0
2022-07-26 15:00:00,18.65,18.67,18.56,18.57,66633.0,18.5424,18.5623,18.4529,18.4629,66633.0
2022-07-26 15:30:00,18.57,18.7,18.56,18.69,275072.0,18.4629,18.5921,18.4529,18.5822,275072.0
2022-07-27 09:30:00,18.91,19.11,18.84,18.95,74599.0,18.8009,18.9998,18.7313,18.8407,74599.0
2022-07-27 10:00:00,18.91,18.98,18.83,18.89,74812.0,18.8009,18.8705,18.7214,18.781,74812.0
2022-07-27 10:30:00,18.89,18.99,18.82,18.92,85308.0,18.781,18.8804,18.7114,18.8109,85308.0
2022-07-27 11:00:00,18.93,19.0,18.8,18.99,566731.0,18.8208,18.8904,18.6915,18.8804,566731.0
2022-07-27 11:30:00,18.99,19.02,18.89,18.91,58720.0,18.8804,18.9103,18.781,18.8009,58720.0
2022-07-27 12:00:00,18.9,18.91,18.8,18.82,26335.0,18.791,18.8009,18.6915,18.7114,26335.0
2022-07-27 12:30:00,18.81,18.81,18.7,18.71,22768.0,18.7015,18.7015,18.5921,18.6021,22768.0
2022-07-27 13:00:00,18.71,18.74,18.68,18.73,63640.0,18.6021,18.6319,18.5722,18.6219,63640.0
2022-07-27 13:30:00,18.75,18.75,18.68,18.68,45805.0,18.6418,18.6418,18.5722,18.5722,45805.0
2022-07-27 14:00:00,18.68,18.77,18.61,18.71,50785.0,18.5722,18.6617,18.5026,18.6021,50785.0
2022-07-27 14:30:00,18.72,18.89,18.7,18.83,110816.0,18.612,18.781,18.5921,18.7214,110816.0
2022-07-27 15:00:00,18.82,18.93,18.72,18.91,295000.0,18.7114,18.8208,18.612,18.8009,295000.0
2022-07-27 15:30:00,18.91,18.95,18.76,18.76,330966.0,18.8009,18.8407,18.6518,18.6518,330966.0
2022-07-28 09:30:00,18.63,19.05,18.63,18.72,90366.0,18.5225,18.9401,18.5225,18.612,90366.0
2022-07-28 10:00:00,18.72,18.75,18.47,18.49,69071.0,18.612,18.6418,18.3634,18.3833,69071.0
2022-07-28 10:30:00,18.48,18.52,18.38,18.52,76306.0,18.3734,18.4132,18.274,18.4132,76306.0
2022-07-28 11:00:00,18.52,18.62,18.47,18.62,150512.0,18.4132,18.5126,18.3634,18.5126,150512.0
2022-07-28 11:30:00,18.62,18.74,18.59,18.69,50919.0,18.5126,18.6319,18.4828,18.5822,50919.0
2022-07-28 12:00:00,18.69,18.74,18.67,18.7,33793.0,18.5822,18.6319,18.5623,18.5921,33793.0
2022-07-28 12:30:00,18.71,18.74,18.66,18.71,63181.0,18.6021,18.6319,18.5524,18.6021,63181.0
2022-07-28 13:00:00,18.71,18.77,18.65,18.77,40272.0,18.6021,18.6617,18.5424,18.6617,40272.0
2022-07-28 13:30:00,18.76,18.82,18.74,18.77,38696.0,18.6518,18.7114,18.6319,18.6617,38696.0
2022-07-28 14:00:00,18.77,18.86,18.72,18.82,93137.0,18.6617,18.7512,18.612,18.7114,93137.0
2022-07-28 14:30:00,18.83,18.93,18.78,18.91,231313.0,18.7214,18.8208,18.6717,18.8009,231313.0
2022-07-28 15:00:00,18.93,18.93,18.85,18.92,92043.0,18.8208,18.8208,18.7413,18.8109,92043.0
2022-07-28 15:30:00,18.92,19.0,18.84,18.93,228114.0,18.8109,18.8904,18.7313,18.8208,228114.0
2022-07-29 09:30:00,18.82,18.98,18.13,18.56,206852.0,18.7114,18.8705,18.0254,18.4529,206852.0
2022-07-29 10:00:00,18.54,18.61,18.45,18.47,91828.0,18.433,18.5026,18.3436,18.3634,91828.0
2022-07-29 10:30:00,18.46,18.51,18.3,18.34,67916.0,18.3535,18.4032,18.1944,18.2342,67916.0
2022-07-29 11:00:00,18.34,18.44,18.18,18.19,103404.0,18.2342,18.3336,18.0751,18.0851,103404.0
2022-07-29 11:30:00,18.18,18.32,18.16,18.23,161094.0,18.0751,18.2143,18.0552,18.1248,161094.0
2022-07-29 12:00:00,18.22,18.29,18.18,18.27,85969.0,18.1149,18.1845,18.0751,18.1646,85969.0
2022-07-29 12:30:00,18.27,18.35,18.21,18.35,51922.0,18.1646,18.2441,18.1049,18.2441,51922.0
2022-07-29 13:00:00,18.35,18.45,18.33,18.44,68394.0,18.2441,18.3436,18.2243,18.3336,68394.0
2022-07-29 13:30:00,18.44,18.53,18.42,18.51,34468.0,18.3336,18.4231,18.3137,18.4032,34468.0
2022-07-29 14:00:00,18.5,18.57,18.48,18.55,51886.0,18.3933,18.4629,18.3734,18.443,51886.0
2022-07-29 14:30:00,18.56,18.61,18.53,18.57,48689.0,18.4529,18.5026,18.4231,18.4629,48689.0
2022-07-29 15:00:00,18.57,18.59,18.49,18.57,72324.0,18.4629,18.4828,18.3833,18.4629,72324.0
2022-07-29 15:30:00,18.57,18.59,18.33,18.33,419874.0,18.4629,18.4828,18.2243,18.2243,419874.0
2022-08-01 09:30:00,18.2,18.27,17.85,18.21,120397.0,18.095,18.1646,17.747,18.1049,120397.0
2022-08-01 10:00:00,18.21,18.35,18.16,18.28,112889.0,18.1049,18.2441,18.0552,18.1745,112889.0
2022-08-01 10:30:00,18.28,18.46,18.27,18.38,83069.0,18.1745,18.3535,18.1646,18.274,83069.0
2022-08-01 11:00:00,18.39,18.44,18.29,18.38,74819.0,18.2839,18.3336,18.1845,18.274,74819.0
2022-08-01 11:30:00,18.38,18.48,18.33,18.43,64682.0,18.274,18.3734,18.2243,18.3237,64682.0
2022-08-01 12:00:00,18.41,18.45,18.3,18.43,43120.0,18.3038,18.3436,18.1944,18.3237,43120.0
2022-08-01 12:30:00,18.41,18.45,18.38,18.38,46077.0,18.3038,18.3436,18.274,18.274,46077.0
2022-08-01 13:00:00,18.39,18.39,18.28,18.29,45053.0,18.2839,18.2839,18.1745,18.1845,45053.0
2022-08-01 13:30:00,18.3,18.3,18.15,18.2,105644.0,18.1944,18.1944,18.0453,18.095,105644.0
2022-08-01 14:00:00,18.19,18.36,18.16,18.32,182211.0,18.0851,18.2541,18.0552,18.2143,182211.0
2022-08-01 14:30:00,18.32,18.4,18.28,18.39,91274.0,18.2143,18.2939,18.1745,18.2839,91274.0
2022-08-01 15:00:00,18.39,18.41,18.3,18.32,115345.0,18.2839,18.3038,18.1944,18.2143,115345.0
2022-08-01 15:30:00,18.32,18.38,18.3,18.35,338569.0,18.2143,18.274,18.1944,18.2441,338569.0
2022-08-02 09:30:00,18.13,18.59,18.12,18.57,133584.0,18.0254,18.4828,18.0155,18.4629,133584.0
2022-08-02 10:00:00,18.57,18.64,18.5,18.62,107202.0,18.4629,18.5325,18.3933,18.5126,107202.0
2022-08-02 10:30:00,18.62,18.95,18.55,18.91,58069.0,18.5126,18.8407,18.443,18.8009,58069.0
2022-08-02 11:00:00,18.91,18.99,18.81,18.94,97195.0,18.8009,18.8804,18.7015,18.8307,97195.0
2022-08-02 11:30:00,18.92,18.95,18.86,18.87,56905.0,18.8109,18.8407,18.7512,18.7611,56905.0
2022-08-02 12:00:00,18.88,19.03,18.87,18.99,95986.0,18.7711,18.9202,18.7611,18.8804,95986.0
2022-08-02 12:30:00,18.99,19.07,18.98,19.04,54627.0,18.8804,18.96,18.8705,18.9302,54627.0
2022-08-02 13:00:00,19.03,19.1,18.99,19.0,73399.0,18.9202,18.9898,18.8804,18.8904,73399.0
2022-08-02 13:30:00,19.0,19.0,18.83,18.94,126350.0,18.8904,18.8904,18.7214,18.8307,126350.0
2022-08-02 14:00:00,18.94,19.02,18.88,18.96,63702.0,18.8307,18.9103,18.7711,18.8506,63702.0
2022-08-02 14:30:00,18.96,19.01,18.92,18.95,55834.0,18.8506,18.9003,18.8109,18.8407,55834.0
2022-08-02 15:00:00,18.95,19.01,18.88,18.96,76477.0,18.8407,18.9003,18.7711,18.8506,76477.0
2022-08-02 15:30:00,18.96,18.97,18.81,18.83,413130.0,18.8506,18.8606,18.7015,18.7214,413130.0
2022-08-03 09:30:00,18.99,19.1,18.75,18.92,114120.0,18.8804,18.9898,18.6418,18.8109,114120.0
2022-08-03 10:00:00,18.93,19.07,18.79,19.04,105865.0,18.8208,18.96,18.6816,18.9302,105865.0
2022-08-03 10:30:00,19.05,19.05,18.87,18.88,52734.0,18.9401,18.9401,18.7611,18.7711,52734.0
2022-08-03 11:00:00,18.89,19.09,18.81,19.04,100476.0,18.781,18.9799,18.7015,18.9302,100476.0
2022-08-03 11:30:00,19.04,19.17,19.02,19.15,82507.0,18.9302,19.0594,18.9103,19.0395,82507.0
2022-08-03 12:00:00,19.16,19.28,19.06,19.1,227735.0,19.0495,19.1688,18.95,18.9898,227735.0
2022-08-03 12:30:00,19.1,19.28,19.09,19.26,38349.0,18.9898,19.1688,18.9799,19.1489,38349.0
2022-08-03 13:00:00,19.26,19.29,19.19,19.29,82086.0,19.1489,19.1787,19.0793,19.1787,82086.0
2022-08-03 13:30:00,19.29,19.45,19.27,19.45,68810.0,19.1787,19.3378,19.1588,19.3378,68810.0
2022-08-03 14:00:00,19.44,19.48,19.4,19.46,76837.0,19.3279,19.3676,19.2881,19.3477,76837.0
2022-08-03 14:30:00,19.46,19.47,19.35,19.38,84729.0,19.3477,19.3577,19.2384,19.2682,84729.0
2022-08-03 15:00:00,19.37,19.4,19.34,19.39,56009.0,19.2583,19.2881,19.2284,19.2781,56009.0
2022-08-03 15:30:00,19.38,19.42,19.35,19.37,302087.0,19.2682,19.308,19.2384,19.2583,302087.0
2022-08-04 09:30:00,19.38,19.58,19.21,19.38,293031.0,19.2682,19.467,19.0992,19.2682,293031.0
2022-08-04 10:00:00,19.38,19.54,19.34,19.49,91843.0,19.2682,19.4273,19.2284,19.3776,91843.0
2022-08-04 10:30:00,19.48,19.51,19.26,19.3,90623.0,19.3676,19.3974,19.1489,19.1887,90623.0
2022-08-04 11:00:00,19.29,19.41,19.29,19.3,142520.0,19.1787,19.298,19.1787,19.1887,142520.0
2022-08-04 11:30:00,19.31,19.51,19.29,19.5,68418.0,19.1986,19.3974,19.1787,19.3875,68418.0
2022-08-04 12:00:00,19.5,19.6,19.5,19.56,63616.0,19.3875,19.4869,19.3875,19.4472,63616.0
2022-08-04 12:30:00,19.56,19.63,19.54,19.63,62845.0,19.4472,19.5168,19.4273,19.5168,62845.0
2022-08-04 13:00:00,19.63,19.73,19.55,19.57,148783.0,19.5168,19.6162,19.4372,19.4571,148783.0
2022-08-04 13:30:00,19.57,19.62,19.54,19.55,75144.0,19.4571,19.5068,19.4273,19.4372,75144.0
2022-08-04 14:00:00,19.55,19.56,19.41,19.45,100007.0,19.4372,19.4472,19.298,19.3378,100007.0
2022-08-04 14:30:00,19.45,19.5,19.4,19.48,98833.0,19.3378,19.3875,19.2881,19.3676,98833.0
2022-08-04 15:00:00,19.47,19.62,19.46,19.53,97706.0,19.3577,19.5068,19.3477,19.4173,97706.0
2022-08-04 15:30:00,19.52,19.54,19.35,19.35,393227.0,19.4074,19.4273,19.2384,19.2384,393227.0
2022-08-05 09:30:00,18.12,18.19,16.8,17.57,709304.0,18.0155,18.0851,16.7031,17.4686,709304.0
2022-08-05 10:00:00,17.57,17.57,16.99,17.07,452746.0,17.4686,17.4686,16.892,16.9715,452746.0
2022-08-05 10:30:00,17.06,17.1,16.8,16.86,410132.0,16.9616,17.0014,16.7031,16.7627,410132.0
2022-08-05 11:00:00,16.86,16.88,16.56,16.67,395141.0,16.7627,16.7826,16.4645,16.5738,395141.0
2022-08-05 11:30:00,16.68,16.85,16.64,16.68,320365.0,16.5838,16.7528,16.544,16.5838,320365.0
2022-08-05 12:00:00,16.69,16.97,16.58,16.63,334148.0,16.5937,16.8721,16.4844,16.5341,334148.0
2022-08-05 12:30:00,16.62,16.62,16.31,16.55,354189.0,16.5241,16.5241,16.2159,16.4545,354189.0
2022-08-05 13:00:00,16.55,16.68,16.49,16.61,225235.0,16.4545,16.5838,16.3949,16.5142,225235.0
2022-08-05 13:30:00,16.61,16.75,16.56,16.62,177292.0,16.5142,16.6534,16.4645,16.5241,177292.0
2022-08-05 14:00:00,16.63,16.63,16.49,16.5,189223.0,16.5341,16.5341,16.3949,16.4048,189223.0
2022-08-05 14:30:00,16.5,16.64,16.49,16.55,184346.0,16.4048,16.544,16.3949,16.4545,184346.0
2022-08-05 15:00:00,16.55,16.64,16.42,16.55,326403.0,16.4545,16.544,16.3253,16.4545,326403.0
2022-08-05 15:30:00,16.54,16.9,16.5,16.76,998566.0,16.4446,16.8025,16.4048,16.6633,998566.0
2022-08-08 09:30:00,16.79,17.66,16.79,17.56,542746.0,16.6931,17.5581,16.6931,17.4587,542746.0
2022-08-08 10:00:00,17.55,17.65,17.5,17.53,240198.0,17.4488,17.5482,17.399,17.4289,240198.0
2022-08-08 10:30:00,17.52,17.63,17.42,17.46,211173.0,17.4189,17.5283,17.3195,17.3593,211173.0
2022-08-08 11:00:00,17.46,17.59,17.37,17.48,153857.0,17.3593,17.4885,17.2698,17.3792,153857.0
2022-08-08 11:30:00,17.48,17.49,17.19,17.3,150104.0,17.3792,17.3891,17.0908,17.2002,150104.0
2022-08-08 12:00:00,17.29,17.35,17.2,17.26,118326.0,17.1903,17.2499,17.1008,17.1604,118326.0
2022-08-08 12:30:00,17.26,17.38,17.25,17.33,74926.0,17.1604,17.2797,17.1505,17.23,74926.0
2022-08-08 13:00:00,17.32,17.4,17.27,17.36,74564.0,17.2201,17.2996,17.1704,17.2599,74564.0
2022-08-08 13:30:00,17.37,17.49,17.29,17.48,133496.0,17.2698,17.3891,17.1903,17.3792,133496.0
2022-08-08 14:00:00,17.48,17.5,17.41,17.46,103561.0,17.3792,17.399,17.3096,17.3593,103561.0
2022-08-08 14:30:00,17.46,17.47,17.33,17.41,119053.0,17.3593,17.3692,17.23,17.3096,119053.0
2022-08-08 15:00:00,17.42,17.44,17.2,17.41,191924.0,17.3195,17.3394,17.1008,17.3096,191924.0
2022-08-08 15:30:00,17.41,17.42,17.28,17.28,440069.0,17.3096,17.3195,17.1803,17.1803,440069.0
2022-08-09 09:30:00,17.2,17.23,16.82,16.9,177867.0,17.1008,17.1306,16.723,16.8025,177867.0
2022-08-09 10:00:00,16.91,17.06,16.8,17.01,105921.0,16.8124,16.9616,16.7031,16.9119,105921.0
2022-08-09 10:30:00,17.01,17.01,16.81,16.99,88349.0,16.9119,16.9119,16.713,16.892,88349.0
2022-08-09 11:00:00,17.0,17.01,16.91,16.93,77041.0,16.9019,16.9119,16.8124,16.8323,77041.0
2022-08-09 11:30:00,16.92,16.93,16.73,16.76,92551.0,16.8224,16.8323,16.6335,16.6633,92551.0
2022-08-09 12:00:00,16.76,16.89,16.73,16.85,130773.0,16.6633,16.7926,16.6335,16.7528,130773.0
2022-08-09 12:30:00,16.85,16.89,16.79,16.85,42318.0,16.7528,16.7926,16.6931,16.7528,42318.0
2022-08-09 13:00:00,16.85,16.88,16.78,16.8,102121.0,16.7528,16.7826,16.6832,16.7031,102121.0
2022-08-09 13:30:00,16.8,16.88,16.71,16.87,85361.0,16.7031,16.7826,16.6136,16.7727,85361.0
2022-08-09 14:00:00,16.87,16.89,16.72,16.76,84638.0,16.7727,16.7926,16.6235,16.6633,84638.0
2022-08-09 14:30:00,16.76,16.77,16.61,16.63,131868.0,16.6633,16.6733,16.5142,16.5341,131868.0
2022-08-09 15:00:00,16.64,16.65,16.5,16.61,114242.0,16.544,16.5539,16.4048,16.5142,114242.0
2022-08-09 15:30:00,16.61,16.75,16.6,16.72,347527.0,16.5142,16.6534,16.5042,16.6235,347527.0
2022-08-10 09:30:00,16.99,17.29,16.94,17.0,134968.0,16.892,17.1903,16.8423,16.9019,134968.0
2022-08-10 10:00:00,17.02,17.09,16.75,16.95,93554.0,16.9218,16.9914,16.6534,16.8522,93554.0
2022-08-10 10:30:00,16.95,17.07,16.92,17.06,83703.0,16.8522,16.9715,16.8224,16.9616,83703.0
2022-08-10 11:00:00,17.06,17.1,16.95,17.01,56964.0,16.9616,17.0014,16.8522,16.9119,56964.0
2022-08-10 11:30:00,17.01,17.08,16.96,16.97,65385.0,16.9119,16.9815,16.8622,16.8721,65385.0
2022-08-10 12:00:00,16.96,17.01,16.86,16.92,68761.0,16.8622,16.9119,16.7627,16.8224,68761.0
2022-08-10 12:30:00,16.94,17.04,16.87,17.04,62557.0,16.8423,16.9417,16.7727,16.9417,62557.0
2022-08-10 13:00:00,17.04,17.04,16.94,17.0,53012.0,16.9417,16.9417,16.8423,16.9019,53012.0
2022-08-10 13:30:00,17.0,17.01,16.97,17.0,189776.0,16.9019,16.9119,16.8721,16.9019,189776.0
2022-08-10 14:00:00,17.0,17.0,16.94,17.0,63006.0,16.9019,16.9019,16.8423,16.9019,63006.0
2022-08-10 14:30:00,17.0,17.13,16.99,17.07,101599.0,16.9019,17.0312,16.892,16.9715,101599.0
2022-08-10 15:00:00,17.06,17.1,17.02,17.07,68014.0,16.9616,17.0014,16.9218,16.9715,68014.0
2022-08-10 15:30:00,17.07,17.17,17.05,17.15,330303.0,16.9715,17.0709,16.9516,17.0511,330303.0
2022-08-11 09:30:00,17.47,17.66,17.4,17.64,217770.0,17.3692,17.5581,17.2996,17.5382,217770.0
2022-08-11 10:00:00,17.64,17.71,17.51,17.58,127509.0,17.5382,17.6078,17.409,17.4786,127509.0
2022-08-11 10:30:00,17.57,17.6,17.25,17.25,65633.0,17.4686,17.4985,17.1505,17.1505,65633.0
2022-08-11 11:00:00,17.25,17.26,17.04,17.21,98989.0,17.1505,17.1604,16.9417,17.1107,98989.0
2022-08-11 11:30:00,17.21,17.21,17.09,17.14,55367.0,17.1107,17.1107,16.9914,17.0411,55367.0
2022-08-11 12:00:00,17.15,17.25,17.09,17.12,30959.0,17.0511,17.1505,16.9914,17.0212,30959.0
2022-08-11 12:30:00,17.13,17.21,17.12,17.19,37447.0,17.0312,17.1107,17.0212,17.0908,37447.0
2022-08-11 13:00:00,17.2,17.26,17.15,17.24,27677.0,17.1008,17.1604,17.0511,17.1405,27677.0
2022-08-11 13:30:00,17.25,17.29,17.16,17.28,71165.0,17.1505,17.1903,17.061,17.1803,71165.0
2022-08-11 14:00:00,17.29,17.36,17.26,17.28,47900.0,17.1903,17.2599,17.1604,17.1803,47900.0
2022-08-11 14:30:00,17.28,17.28,17.14,17.18,49822.0,17.1803,17.1803,17.0411,17.0809,49822.0
2022-08-11 15:00:00,17.18,17.2,17.07,17.13,92725.0,17.0809,17.1008,16.9715,17.0312,92725.0
2022-08-11 15:30:00,17.14,17.16,17.01,17.04,224599.0,17.0411,17.061,16.9119,16.9417,224599.0
2022-08-12 09:30:00,17.16,17.37,17.14,17.26,61675.0,17.061,17.2698,17.0411,17.1604,61675.0
2022-08-12 10:00:00,17.25,17.33,17.14,17.3,60073.0,17.1505,17.23,17.0411,17.2002,60073.0
2022-08-12 10:30:00,17.33,17.42,17.2,17.42,72088.0,17.23,17.3195,17.1008,17.3195,72088.0
2022-08-12 11:00:00,17.4,17.45,17.37,17.44,53287.0,17.2996,17.3493,17.2698,17.3394,53287.0
2022-08-12 11:30:00,17.43,17.47,17.39,17.4,67020.0,17.3294,17.3692,17.2897,17.2996,67020.0
2022-08-12 12:00:00,17.4,17.53,17.39,17.49,44328.0,17.2996,17.4289,17.2897,17.3891,44328.0
2022-08-12 12:30:00,17.5,17.5,17.41,17.45,36190.0,17.399,17.399,17.3096,17.3493,36190.0
2022-08-12 13:00:00,17.44,17.51,17.41,17.49,45379.0,17.3394,17.409,17.3096,17.3891,45379.0
2022-08-12 13:30:00,17.5,17.52,17.39,17.43,38558.0,17.399,17.4189,17.2897,17.3294,38558.0
2022-08-12 14:00:00,17.42,17.47,17.41,17.46,44012.0,17.3195,17.3692,17.3096,17.3593,44012.0
2022-08-12 14:30:00,17.47,17.48,17.35,17.37,67364.0,17.3692,17.3792,17.2499,17.2698,67364.0
2022-08-12 15:00:00,17.38,17.38,17.29,17.34,75633.0,17.2797,17.2797,17.1903,17.24,75633.0
2022-08-12 15:30:00,17.35,17.37,17.18,17.23,272691.0,17.2499,17.2698,17.0809,17.1306,272691.0
2022-08-15 09:30:00,16.96,17.24,16.96,17.13,90441.0,16.8622,17.1405,16.8622,17.0312,90441.0
2022-08-15 10:00:00,17.12,17.25,17.04,17.24,78883.0,17.0212,17.1505,16.9417,17.1405,78883.0
2022-08-15 10:30:00,17.23,17.41,17.22,17.39,79223.0,17.1306,17.3096,17.1207,17.2897,79223.0
2022-08-15 11:00:00,17.38,17.5,17.32,17.32,49383.0,17.2797,17.399,17.2201,17.2201,49383.0
2022-08-15 11:30:00,17.33,17.4,17.33,17.4,33312.0,17.23,17.2996,17.23,17.2996,33312.0
2022-08-15 12:00:00,17.39,17.42,17.36,17.38,30498.0,17.2897,17.3195,17.2599,17.2797,30498.0
2022-08-15 12:30:00,17.37,17.42,17.31,17.39,36828.0,17.2698,17.3195,17.2101,17.2897,36828.0
2022-08-15 13:00:00,17.38,17.46,17.36,17.44,72401.0,17.2797,17.3593,17.2599,17.3394,72401.0
2022-08-15 13:30:00,17.44,17.45,17.39,17.44,53138.0,17.3394,17.3493,17.2897,17.3394,53138.0
2022-08-15 14:00:00,17.45,17.45,17.28,17.32,67382.0,17.3493,17.3493,17.1803,17.2201,67382.0
2022-08-15 14:30:00,17.32,17.36,17.31,17.32,56970.0,17.2201,17.2599,17.2101,17.2201,56970.0
2022-08-15 15:00:00,17.32,17.4,17.28,17.37,63252.0,17.2201,17.2996,17.1803,17.2698,63252.0
2022-08-15 15:30:00,17.37,17.38,17.25,17.35,281150.0,17.2698,17.2797,17.1505,17.2499,281150.0
2022-08-16 09:30:00,17.21,17.39,17.12,17.29,54068.0,17.1107,17.2897,17.0212,17.1903,54068.0
2022-08-16 10:00:00,17.3,17.34,17.17,17.3,47083.0,17.2002,17.24,17.0709,17.2002,47083.0
2022-08-16 10:30:00,17.28,17.28,17.13,17.13,37634.0,17.1803,17.1803,17.0312,17.0312,37634.0
2022-08-16 11:00:00,17.11,17.25,17.02,17.24,63357.0,17.0113,17.1505,16.9218,17.1405,63357.0
2022-08-16 11:30:00,17.25,17.35,17.15,17.19,107336.0,17.1505,17.2499,17.0511,17.0908,107336.0
2022-08-16 12:00:00,17.19,17.21,17.09,17.14,164307.0,17.0908,17.1107,16.9914,17.0411,164307.0
2022-08-16 12:30:00,17.16,17.26,17.13,17.25,44020.0,17.061,17.1604,17.0312,17.1505,44020.0
2022-08-16 13:00:00,17.29,17.39,17.25,17.38,32228.0,17.1903,17.2897,17.1505,17.2797,32228.0
2022-08-16 13:30:00,17.38,17.57,17.37,17.57,162881.0,17.2797,17.4686,17.2698,17.4686,162881.0
2022-08-16 14:00:00,17.57,17.66,17.55,17.64,138655.0,17.4686,17.5581,17.4488,17.5382,138655.0
2022-08-16 14:30:00,17.64,17.67,17.5,17.53,128764.0,17.5382,17.5681,17.399,17.4289,128764.0
2022-08-16 15:00:00,17.52,17.64,17.5,17.62,159368.0,17.4189,17.5382,17.399,17.5184,159368.0
2022-08-16 15:30:00,17.61,17.64,17.51,17.55,243865.0,17.5084,17.5382,17.409,17.4488,243865.0
2022-08-17 09:30:00,17.23,17.36,17.15,17.23,190646.0,17.1306,17.2599,17.0511,17.1306,190646.0
2022-08-17 10:00:00,17.24,17.25,17.03,17.04,68584.0,17.1405,17.1505,16.9318,16.9417,68584.0
2022-08-17 10:30:00,17.04,17.11,17.01,17.02,43364.0,16.9417,17.0113,16.9119,16.9218,43364.0
2022-08-17 11:00:00,17.02,17.1,16.97,17.01,153781.0,16.9218,17.0014,16.8721,16.9119,153781.0
2022-08-17 11:30:00,17.01,17.06,16.87,16.88,103233.0,16.9119,16.9616,16.7727,16.7826,103233.0
2022-08-17 12:00:00,16.87,17.05,16.85,17.05,98780.0,16.7727,16.9516,16.7528,16.9516,98780.0
2022-08-17 12:30:00,17.03,17.03,16.9,16.91,34920.0,16.9318,16.9318,16.8025,16.8124,34920.0
2022-08-17 13:00:00,16.91,16.98,16.87,16.96,134924.0,16.8124,16.882,16.7727,16.8622,134924.0
2022-08-17 13:30:00,16.96,17.05,16.9,17.02,176717.0,16.8622,16.9516,16.8025,16.9218,176717.0
2022-08-17 14:00:00,17.04,17.24,17.04,17.21,132827.0,16.9417,17.1405,16.9417,17.1107,132827.0
2022-08-17 14:30:00,17.22,17.33,17.21,17.26,126763.0,17.1207,17.23,17.1107,17.1604,126763.0
2022-08-17 15:00:00,17.25,17.33,17.18,17.23,276558.0,17.1505,17.23,17.0809,17.1306,276558.0
2022-08-17 15:30:00,17.23,17.24,17.1,17.16,724055.0,17.1306,17.1405,17.0014,17.061,724055.0
2022-08-18 09:30:00,17.01,17.07,16.72,16.95,70316.0,16.9119,16.9715,16.6235,16.8522,70316.0
2022-08-18 10:00:00,16.96,17.01,16.88,16.95,76988.0,16.8622,16.9119,16.7826,16.8522,76988.0
2022-08-18 10:30:00,16.95,17.16,16.94,17.15,83766.0,16.8522,17.061,16.8423,17.0511,83766.0
2022-08-18 11:00:00,17.16,17.2,17.14,17.17,70291.0,17.061,17.1008,17.0411,17.0709,70291.0
2022-08-18 11:30:00,17.18,17.27,17.16,17.22,64301.0,17.0809,17.1704,17.061,17.1207,64301.0
2022-08-18 12:00:00,17.23,17.26,17.19,17.2,53055.0,17.1306,17.1604,17.0908,17.1008,53055.0
2022-08-18 12:30:00,17.21,17.25,16.99,17.02,66153.0,17.1107,17.1505,16.892,16.9218,66153.0
2022-08-18 13:00:00,17.02,17.04,16.95,16.96,29980.0,16.9218,16.9417,16.8522,16.8622,29980.0
2022-08-18 13:30:00,16.97,17.05,16.96,17.04,79600.0,16.8721,16.9516,16.8622,16.9417,79600.0
2022-08-18 14:00:00,17.05,17.11,16.97,16.98,66556.0,16.9516,17.0113,16.8721,16.882,66556.0
2022-08-18 14:30:00,16.98,17.04,16.88,17.0,71486.0,16.882,16.9417,16.7826,16.9019,71486.0
2022-08-18 15:00:00,16.99,17.02,16.98,16.99,147851.0,16.892,16.9218,16.882,16.892,147851.0
2022-08-18 15:30:00,16.99,17.03,16.93,17.01,374515.0,16.892,16.9318,16.8323,16.9119,374515.0
2022-08-19 09:30:00,16.66,16.8,16.22,16.23,184171.0,16.5639,16.7031,16.1264,16.1364,184171.0
2022-08-19 10:00:00,16.23,16.36,16.21,16.36,178691.0,16.1364,16.2656,16.1165,16.2656,178691.0
2022-08-19 10:30:00,16.35,16.38,16.22,16.27,76260.0,16.2557,16.2855,16.1264,16.1761,76260.0
2022-08-19 11:00:00,16.26,16.33,16.24,16.31,138729.0,16.1662,16.2358,16.1463,16.2159,138729.0
2022-08-19 11:30:00,16.3,16.38,16.18,16.36,144783.0,16.206,16.2855,16.0867,16.2656,144783.0
2022-08-19 12:00:00,16.35,16.48,16.34,16.48,82008.0,16.2557,16.3849,16.2457,16.3849,82008.0
2022-08-19 12:30:00,16.47,16.5,16.39,16.48,77036.0,16.375,16.4048,16.2954,16.3849,77036.0
2022-08-19 13:00:00,16.48,16.51,16.31,16.37,154135.0,16.3849,16.4148,16.2159,16.2756,154135.0
2022-08-19 13:30:00,16.37,16.41,16.34,16.39,71115.0,16.2756,16.3153,16.2457,16.2954,71115.0
2022-08-19 14:00:00,16.39,16.42,16.34,16.39,107429.0,16.2954,16.3253,16.2457,16.2954,107429.0
2022-08-19 14:30:00,16.39,16.42,16.3,16.35,115132.0,16.2954,16.3253,16.206,16.2557,115132.0
2022-08-19 15:00:00,16.35,16.36,16.28,16.32,117873.0,16.2557,16.2656,16.1861,16.2259,117873.0
2022-08-19 15:30:00,16.32,16.39,16.26,16.28,486260.0,16.2259,16.2954,16.1662,16.1861,486260.0
2022-08-22 09:30:00,15.76,15.9,15.41,15.78,369069.0,15.6691,15.8083,15.3211,15.689,369069.0
2022-08-22 10:00:00,15.77,15.77,15.48,15.56,284219.0,15.679,15.679,15.3907,15.4702,284219.0
2022-08-22 10:30:00,15.55,15.68,15.49,15.68,103948.0,15.4603,15.5895,15.4006,15.5895,103948.0
2022-08-22 11:00:00,15.68,15.71,15.6,15.64,65785.0,15.5895,15.6194,15.51,15.5498,65785.0
2022-08-22 11:30:00,15.64,15.83,15.63,15.78,104358.0,15.5498,15.7387,15.5398,15.689,104358.0
2022-08-22 12:00:00,15.77,15.86,15.72,15.79,76260.0,15.679,15.7685,15.6293,15.6989,76260.0
2022-08-22 12:30:00,15.79,15.82,15.69,15.69,78076.0,15.6989,15.7287,15.5995,15.5995,78076.0
2022-08-22 13:00:00,15.69,15.77,15.63,15.67,61179.0,15.5995,15.679,15.5398,15.5796,61179.0
2022-08-22 13:30:00,15.67,15.77,15.6,15.6,68407.0,15.5796,15.679,15.51,15.51,68407.0
2022-08-22 14:00:00,15.61,15.66,15.57,15.61,73146.0,15.5199,15.5697,15.4802,15.5199,73146.0
2022-08-22 14:30:00,15.61,15.61,15.49,15.51,100268.0,15.5199,15.5199,15.4006,15.4205,100268.0
2022-08-22 15:00:00,15.52,15.54,15.4,15.42,104713.0,15.4305,15.4504,15.3112,15.331,104713.0
2022-08-22 15:30:00,15.43,15.43,15.32,15.34,515678.0,15.341,15.341,15.2316,15.2515,515678.0
2022-08-23 09:30:00,15.4,15.77,15.4,15.65,111993.0,15.3112,15.679,15.3112,15.5597,111993.0
2022-08-23 10:00:00,15.66,15.69,15.5,15.5,86790.0,15.5697,15.5995,15.4106,15.4106,86790.0
2022-08-23 10:30:00,15.51,15.61,15.45,15.52,115500.0,15.4205,15.5199,15.3609,15.4305,115500.0
2022-08-23 11:00:00,15.52,15.52,15.4,15.42,54685.0,15.4305,15.4305,15.3112,15.331,54685.0
2022-08-23 11:30:00,15.42,15.54,15.41,15.45,69820.0,15.331,15.4504,15.3211,15.3609,69820.0
2022-08-23 12:00:00,15.45,15.48,15.38,15.4,46554.0,15.3609,15.3907,15.2913,15.3112,46554.0
2022-08-23 12:30:00,15.41,15.47,15.39,15.43,37539.0,15.3211,15.3808,15.3012,15.341,37539.0
2022-08-23 13:00:00,15.41,15.44,15.32,15.35,39952.0,15.3211,15.3509,15.2316,15.2614,39952.0
2022-08-23 13:30:00,15.35,15.39,15.31,15.35,44021.0,15.2614,15.3012,15.2217,15.2614,44021.0
2022-08-23 14:00:00,15.35,15.41,15.32,15.35,81056.0,15.2614,15.3211,15.2316,15.2614,81056.0
2022-08-23 14:30:00,15.35,15.36,15.26,15.29,69785.0,15.2614,15.2714,15.172,15.2018,69785.0
2022-08-23 15:00:00,15.29,15.32,15.24,15.25,61542.0,15.2018,15.2316,15.1521,15.162,61542.0
2022-08-23 15:30:00,15.24,15.29,15.19,15.29,332335.0,15.1521,15.2018,15.1024,15.2018,332335.0
2022-08-24 09:30:00,15.37,15.48,15.2,15.35,183910.0,15.2813,15.3907,15.1123,15.2614,183910.0
2022-08-24 10:00:00,15.35,15.48,15.32,15.37,97389.0,15.2614,15.3907,15.2316,15.2813,97389.0
2022-08-24 10:30:00,15.37,15.42,15.21,15.34,121514.0,15.2813,15.331,15.1223,15.2515,121514.0
2022-08-24 11:00:00,15.35,15.49,15.32,15.49,114432.0,15.2614,15.4006,15.2316,15.4006,114432.0
2022-08-24 11:30:00,15.49,15.49,15.35,15.36,68986.0,15.4006,15.4006,15.2614,15.2714,68986.0
2022-08-24 12:00:00,15.36,15.52,15.32,15.46,106443.0,15.2714,15.4305,15.2316,15.3708,106443.0
2022-08-24 12:30:00,15.45,15.5,15.34,15.43,103325.0,15.3609,15.4106,15.2515,15.341,103325.0
2022-08-24 13:00:00,15.42,15.46,15.37,15.4,112781.0,15.331,15.3708,15.2813,15.3112,112781.0
2022-08-24 13:30:00,15.4,15.56,15.38,15.49,116970.0,15.3112,15.4702,15.2913,15.4006,116970.0
2022-08-24 14:00:00,15.5,15.52,15.45,15.46,66874.0,15.4106,15.4305,15.3609,15.3708,66874.0
2022-08-24 14:30:00,15.46,15.52,15.42,15.5,143669.0,15.3708,15.4305,15.331,15.4106,143669.0
2022-08-24 15:00:00,15.5,15.51,15.34,15.37,67725.0,15.4106,15.4205,15.2515,15.2813,67725.0
2022-08-24 15:30:00,15.37,15.52,15.37,15.46,495205.0,15.2813,15.4305,15.2813,15.3708,495205.0
2022-08-25 09:30:00,15.54,15.78,15.54,15.75,91445.0,15.4504,15.689,15.4504,15.6591,91445.0
2022-08-25 10:00:00,15.78,15.81,15.62,15.71,49932.0,15.689,15.7188,15.5299,15.6194,49932.0
2022-08-25 10:30:00,15.71,15.74,15.61,15.63,209805.0,15.6194,15.6492,15.5199,15.5398,209805.0
2022-08-25 11:00:00,15.63,15.63,15.44,15.48,52172.0,15.5398,15.5398,15.3509,15.3907,52172.0
2022-08-25 11:30:00,15.49,15.51,15.38,15.39,67287.0,15.4006,15.4205,15.2913,15.3012,67287.0
2022-08-25 12:00:00,15.39,15.4,15.3,15.35,44403.0,15.3012,15.3112,15.2117,15.2614,44403.0
2022-08-25 12:30:00,15.35,15.41,15.31,15.4,65021.0,15.2614,15.3211,15.2217,15.3112,65021.0
2022-08-25 13:00:00,15.39,15.42,15.35,15.4,59318.0,15.3012,15.331,15.2614,15.3112,59318.0
2022-08-25 13:30:00,15.39,15.45,15.36,15.43,43312.0,15.3012,15.3609,15.2714,15.341,43312.0
2022-08-25 14:00:00,15.43,15.52,15.42,15.49,58244.0,15.341,15.4305,15.331,15.4006,58244.0
2022-08-25 14:30:00,15.49,15.5,15.36,15.39,68333.0,15.4006,15.4106,15.2714,15.3012,68333.0
2022-08-25 15:00:00,15.38,15.39,15.26,15.34,97278.0,15.2913,15.3012,15.172,15.2515,97278.0
2022-08-25 15:30:00,15.34,15.42,15.3,15.34,286550.0,15.2515,15.331,15.2117,15.2515,286550.0
2022-08-26 09:30:00,15.21,15.41,15.21,15.3,93551.0,15.1223,15.3211,15.1223,15.2117,93551.0
2022-08-26 10:00:00,15.26,15.31,15.04,15.06,162825.0,15.172,15.2217,14.9532,14.9731,162825.0
2022-08-26 10:30:00,15.06,15.06,14.91,14.92,73779.0,14.9731,14.9731,14.824,14.8339,73779.0
2022-08-26 11:00:00,14.91,14.95,14.84,14.94,112373.0,14.824,14.8638,14.7544,14.8538,112373.0
2022-08-26 11:30:00,14.94,15.07,14.93,15.02,90013.0,14.8538,14.9831,14.8439,14.9334,90013.0
2022-08-26 12:00:00,15.02,15.16,14.98,15.06,334255.0,14.9334,15.0725,14.8936,14.9731,334255.0
2022-08-26 12:30:00,15.04,15.09,15.01,15.04,59690.0,14.9532,15.0029,14.9234,14.9532,59690.0
2022-08-26 13:00:00,15.04,15.08,15.0,15.0,59730.0,14.9532,14.993,14.9135,14.9135,59730.0
2022-08-26 13:30:00,15.0,15.04,14.99,15.01,57125.0,14.9135,14.9532,14.9035,14.9234,57125.0
2022-08-26 14:00:00,15.01,15.01,14.86,14.89,101393.0,14.9234,14.9234,14.7743,14.8041,101393.0
2022-08-26 14:30:00,14.88,14.92,14.86,14.9,136068.0,14.7942,14.8339,14.7743,14.814,136068.0
2022-08-26 15:00:00,14.89,14.96,14.86,14.91,248546.0,14.8041,14.8737,14.7743,14.824,248546.0
2022-08-26 15:30:00,14.89,14.91,14.79,14.81,353477.0,14.8041,14.824,14.7047,14.7246,353477.0
2022-08-29 09:30:00,14.56,14.84,14.56,14.74,97699.0,14.476,14.7544,14.476,14.655,97699.0
2022-08-29 10:00:00,14.74,14.9,14.69,14.81,61741.0,14.655,14.814,14.6053,14.7246,61741.0
2022-08-29 10:30:00,14.81,14.86,14.68,14.69,70939.0,14.7246,14.7743,14.5953,14.6053,70939.0
2022-08-29 11:00:00,14.69,14.77,14.66,14.75,61738.0,14.6053,14.6848,14.5754,14.6649,61738.0
2022-08-29 11:30:00,14.75,14.82,14.71,14.77,82087.0,14.6649,14.7345,14.6251,14.6848,82087.0
2022-08-29 12:00:00,14.77,14.84,14.75,14.8,81141.0,14.6848,14.7544,14.6649,14.7146,81141.0
2022-08-29 12:30:00,14.8,14.85,14.76,14.8,80639.0,14.7146,14.7643,14.6749,14.7146,80639.0
2022-08-29 13:00:00,14.81,14.84,14.77,14.84,62304.0,14.7246,14.7544,14.6848,14.7544,62304.0
2022-08-29 13:30:00,14.83,14.88,14.82,14.88,46213.0,14.7444,14.7942,14.7345,14.7942,46213.0
2022-08-29 14:00:00,14.87,14.88,14.79,14.8,62668.0,14.7842,14.7942,14.7047,14.7146,62668.0
2022-08-29 14:30:00,14.8,14.83,14.74,14.8,92393.0,14.7146,14.7444,14.655,14.7146,92393.0
2022-08-29 15:00:00,14.81,14.85,14.76,14.79,89440.0,14.7246,14.7643,14.6749,14.7047,89440.0
2022-08-29 15:30:00,14.79,14.81,14.74,14.79,424970.0,14.7047,14.7246,14.655,14.7047,424970.0
2022-08-30 09:30:00,14.87,15.01,14.79,14.86,224699.0,14.7842,14.9234,14.7047,14.7743,224699.0
2022-08-30 10:00:00,14.86,14.86,14.55,14.58,112306.0,14.7743,14.7743,14.4661,14.4959,112306.0
2022-08-30 10:30:00,14.57,14.61,14.53,14.61,99007.0,14.4859,14.5257,14.4462,14.5257,99007.0
2022-08-30 11:00:00,14.62,14.67,14.55,14.64,83501.0,14.5357,14.5854,14.4661,14.5555,83501.0
2022-08-30 11:30:00,14.65,14.73,14.62,14.65,62298.0,14.5655,14.645,14.5357,14.5655,62298.0
2022-08-30 12:00:00,14.65,14.77,14.64,14.68,134985.0,14.5655,14.6848,14.5555,14.5953,134985.0
2022-08-30 12:30:00,14.68,14.74,14.64,14.67,214329.0,14.5953,14.655,14.5555,14.5854,214329.0
2022-08-30 13:00:00,14.67,14.7,14.59,14.63,56753.0,14.5854,14.6152,14.5058,14.5456,56753.0
2022-08-30 13:30:00,14.63,14.65,14.55,14.58,92106.0,14.5456,14.5655,14.4661,14.4959,92106.0
2022-08-30 14:00:00,14.58,14.6,14.51,14.52,212679.0,14.4959,14.5158,14.4263,14.4362,212679.0
2022-08-30 14:30:00,14.52,14.65,14.51,14.62,166553.0,14.4362,14.5655,14.4263,14.5357,166553.0
2022-08-30 15:00:00,14.63,14.76,14.61,14.67,83790.0,14.5456,14.6749,14.5257,14.5854,83790.0
2022-08-30 15:30:00,14.67,14.7,14.55,14.57,251676.0,14.5854,14.6152,14.4661,14.4859,251676.0
2022-08-31 09:30:00,14.6,14.61,14.28,14.33,187189.0,14.5158,14.5257,14.1976,14.2473,187189.0
2022-08-31 10:00:00,14.32,14.41,14.29,14.33,168649.0,14.2374,14.3269,14.2076,14.2473,168649.0
2022-08-31 10:30:00,14.32,14.41,14.25,14.35,158594.0,14.2374,14.3269,14.1678,14.2672,158594.0
2022-08-31 11:00:00,14.36,14.37,14.25,14.26,148080.0,14.2772,14.2871,14.1678,14.1777,148080.0
2022-08-31 11:30:00,14.26,14.38,14.25,14.28,106079.0,14.1777,14.297,14.1678,14.1976,106079.0
2022-08-31 12:00:00,14.28,14.3,14.15,14.25,160614.0,14.1976,14.2175,14.0684,14.1678,160614.0
2022-08-31 12:30:00,14.25,14.25,14.08,14.1,84349.0,14.1678,14.1678,13.9988,14.0187,84349.0
2022-08-31 13:00:00,14.11,14.19,14.1,14.15,121742.0,14.0286,14.1081,14.0187,14.0684,121742.0
2022-08-31 13:30:00,14.14,14.17,14.06,14.13,116150.0,14.0584,14.0883,13.9789,14.0485,116150.0
2022-08-31 14:00:00,14.13,14.17,14.07,14.11,94446.0,14.0485,14.0883,13.9888,14.0286,94446.0
2022-08-31 14:30:00,14.11,14.12,14.01,14.04,185033.0,14.0286,14.0385,13.9292,13.959,185033.0
2022-08-31 15:00:00,14.04,14.12,14.03,14.12,208578.0,13.959,14.0385,13.9491,14.0385,208578.0
2022-08-31 15:30:00,14.11,14.17,14.07,14.07,608115.0,14.0286,14.0883,13.9888,13.9888,608115.0
2022-09-01 09:30:00,14.0,14.02,13.59,13.69,392364.0,13.9192,13.9391,13.5116,13.611,392364.0
2022-09-01 10:00:00,13.69,13.71,13.5,13.66,234458.0,13.611,13.6309,13.4221,13.5812,234458.0
2022-09-01 10:30:00,13.67,13.67,13.52,13.54,79492.0,13.5911,13.5911,13.442,13.4619,79492.0
2022-09-01 11:00:00,13.55,13.6,13.52,13.59,93862.0,13.4718,13.5215,13.442,13.5116,93862.0
2022-09-01 11:30:00,13.6,13.73,13.52,13.56,111093.0,13.5215,13.6508,13.442,13.4818,111093.0
2022-09-01 12:00:00,13.56,13.65,13.52,13.57,165314.0,13.4818,13.5713,13.442,13.4917,165314.0
2022-09-01 12:30:00,13.57,13.58,13.48,13.49,88432.0,13.4917,13.5017,13.4022,13.4122,88432.0
2022-09-01 13:00:00,13.49,13.63,13.48,13.6,90720.0,13.4122,13.5514,13.4022,13.5215,90720.0
2022-09-01 13:30:00,13.61,13.66,13.54,13.64,287834.0,13.5315,13.5812,13.4619,13.5613,287834.0
2022-09-01 14:00:00,13.65,13.69,13.53,13.67,113360.0,13.5713,13.611,13.4519,13.5911,113360.0
2022-09-01 14:30:00,13.67,13.73,13.67,13.72,120125.0,13.5911,13.6508,13.5911,13.6409,120125.0
2022-09-01 15:00:00,13.71,13.81,13.71,13.74,138384.0,13.6309,13.7303,13.6309,13.6607,138384.0
2022-09-01 15:30:00,13.73,13.8,13.72,13.8,377736.0,13.6508,13.7204,13.6409,13.7204,377736.0
2022-09-02 09:30:00,13.8,13.95,13.52,13.52,100249.0,13.7204,13.8695,13.442,13.442,100249.0
2022-09-02 10:00:00,13.52,13.76,13.44,13.74,88900.0,13.442,13.6806,13.3625,13.6607,88900.0
2022-09-02 10:30:00,13.74,13.84,13.73,13.81,63500.0,13.6607,13.7602,13.6508,13.7303,63500.0
2022-09-02 11:00:00,13.8,13.8,13.73,13.77,345035.0,13.7204,13.7204,13.6508,13.6906,345035.0
2022-09-02 11:30:00,13.77,13.89,13.77,13.82,87990.0,13.6906,13.8099,13.6906,13.7403,87990.0
2022-09-02 12:00:00,13.83,13.89,13.75,13.76,161171.0,13.7502,13.8099,13.6707,13.6806,161171.0
2022-09-02 12:30:00,13.77,13.77,13.68,13.73,142668.0,13.6906,13.6906,13.6011,13.6508,142668.0
2022-09-02 13:00:00,13.72,13.72,13.54,13.55,68024.0,13.6409,13.6409,13.4619,13.4718,68024.0
2022-09-02 13:30:00,13.54,13.63,13.53,13.59,80444.0,13.4619,13.5514,13.4519,13.5116,80444.0
2022-09-02 14:00:00,13.59,13.66,13.58,13.65,76199.0,13.5116,13.5812,13.5017,13.5713,76199.0
2022-09-02 14:30:00,13.64,13.69,13.6,13.61,81161.0,13.5613,13.611,13.5215,13.5315,81161.0
2022-09-02 15:00:00,13.61,13.69,13.61,13.67,113184.0,13.5315,13.611,13.5315,13.5911,113184.0
2022-09-02 15:30:00,13.67,13.67,13.55,13.62,296900.0,13.5911,13.5911,13.4718,13.5414,296900.0
2022-09-06 09:30:00,13.58,13.78,13.34,13.39,231261.0,13.5017,13.7005,13.263,13.3128,231261.0
2022-09-06 10:00:00,13.38,13.38,13.19,13.38,169099.0,13.3028,13.3028,13.1139,13.3028,169099.0
2022-09-06 10:30:00,13.37,13.5,13.32,13.48,176314.0,13.2929,13.4221,13.2432,13.4022,176314.0
2022-09-06 11:00:00,13.48,13.48,13.3,13.34,130873.0,13.4022,13.4022,13.2233,13.263,130873.0
2022-09-06 11:30:00,13.34,13.39,13.31,13.38,95963.0,13.263,13.3128,13.2332,13.3028,95963.0
2022-09-06 12:00:00,13.38,13.38,13.22,13.28,95299.0,13.3028,13.3028,13.1437,13.2034,95299.0
2022-09-06 12:30:00,13.28,13.34,13.26,13.33,84197.0,13.2034,13.263,13.1835,13.2531,84197.0
2022-09-06 13:00:00,13.33,13.33,13.19,13.27,70651.0,13.2531,13.2531,13.1139,13.1934,70651.0
2022-09-06 13:30:00,13.26,13.32,13.26,13.3,89448.0,13.1835,13.2432,13.1835,13.2233,89448.0
2022-09-06 14:00:00,13.31,13.33,13.28,13.29,73175.0,13.2332,13.2531,13.2034,13.2133,73175.0
2022-09-06 14:30:00,13.29,13.32,13.26,13.29,110662.0,13.2133,13.2432,13.1835,13.2133,110662.0
2022-09-06 15:00:00,13.29,13.34,13.27,13.33,106722.0,13.2133,13.263,13.1934,13.2531,106722.0
2022-09-06 15:30:00,13.33,13.37,13.26,13.28,321954.0,13.2531,13.2929,13.1835,13.2034,321954.0
2022-09-07 09:30:00,13.14,13.3,13.09,13.23,134268.0,13.0642,13.2233,13.0145,13.1537,134268.0
2022-09-07 10:00:00,13.22,13.34,13.19,13.32,170301.0,13.1437,13.263,13.1139,13.2432,170301.0
2022-09-07 10:30:00,13.32,13.35,13.26,13.34,60255.0,13.2432,13.273,13.1835,13.263,60255.0
2022-09-07 11:00:00,13.33,13.41,13.3,13.38,73163.0,13.2531,13.3326,13.2233,13.3028,73163.0
2022-09-07 11:30:00,13.38,13.39,13.31,13.38,70476.0,13.3028,13.3128,13.2332,13.3028,70476.0
2022-09-07 12:00:00,13.38,13.43,13.33,13.36,136707.0,13.3028,13.3525,13.2531,13.2829,136707.0
2022-09-07 12:30:00,13.35,13.4,13.31,13.36,53600.0,13.273,13.3227,13.2332,13.2829,53600.0
2022-09-07 13:00:00,13.36,13.38,13.32,13.36,52961.0,13.2829,13.3028,13.2432,13.2829,52961.0
2022-09-07 13:30:00,13.36,13.44,13.35,13.42,44783.0,13.2829,13.3625,13.273,13.3426,44783.0
2022-09-07 14:00:00,13.42,13.55,13.41,13.54,101915.0,13.3426,13.4718,13.3326,13.4619,101915.0
2022-09-07 14:30:00,13.54,13.59,13.5,13.54,121470.0,13.4619,13.5116,13.4221,13.4619,121470.0
2022-09-07 15:00:00,13.53,13.68,13.52,13.68,237844.0,13.4519,13.6011,13.442,13.6011,237844.0
2022-09-07 15:30:00,13.68,13.74,13.64,13.73,581890.0,13.6011,13.6607,13.5613,13.6508,581890.0
2022-09-08 09:30:00,13.5,13.57,13.24,13.39,227203.0,13.4221,13.4917,13.1636,13.3128,227203.0
2022-09-08 10:00:00,13.4,13.6,13.23,13.6,259535.0,13.3227,13.5215,13.1537,13.5215,259535.0
2022-09-08 10:30:00,13.6,13.68,13.52,13.65,86549.0,13.5215,13.6011,13.442,13.5713,86549.0
2022-09-08 11:00:00,13.65,13.7,13.62,13.64,51826.0,13.5713,13.621,13.5414,13.5613,51826.0
2022-09-08 11:30:00,13.64,13.67,13.56,13.56,32255.0,13.5613,13.5911,13.4818,13.4818,32255.0
2022-09-08 12:00:00,13.57,13.59,13.36,13.43,83720.0,13.4917,13.5116,13.2829,13.3525,83720.0
2022-09-08 12:30:00,13.44,13.55,13.43,13.53,40968.0,13.3625,13.4718,13.3525,13.4519,40968.0
2022-09-08 13:00:00,13.52,13.58,13.48,13.58,36072.0,13.442,13.5017,13.4022,13.5017,36072.0
2022-09-08 13:30:00,13.59,13.61,13.49,13.53,48884.0,13.5116,13.5315,13.4122,13.4519,48884.0
2022-09-08 14:00:00,13.53,13.54,13.45,13.46,55159.0,13.4519,13.4619,13.3724,13.3824,55159.0
2022-09-08 14:30:00,13.45,13.52,13.41,13.43,53794.0,13.3724,13.442,13.3326,13.3525,53794.0
2022-09-08 15:00:00,13.44,13.55,13.42,13.54,107816.0,13.3625,13.4718,13.3426,13.4619,107816.0
2022-09-08 15:30:00,13.55,13.66,13.51,13.63,527008.0,13.4718,13.5812,13.4321,13.5514,527008.0
2022-09-09 09:30:00,13.85,14.0,13.8,13.99,154831.0,13.7701,13.9192,13.7204,13.9093,154831.0
2022-09-09 10:00:00,14.0,14.11,13.98,14.01,49159.0,13.9192,14.0286,13.8994,13.9292,49159.0
2022-09-09 10:30:00,14.02,14.07,13.95,14.0,44471.0,13.9391,13.9888,13.8695,13.9192,44471.0
2022-09-09 11:00:00,14.0,14.0,13.95,13.98,37944.0,13.9192,13.9192,13.8695,13.8994,37944.0
2022-09-09 11:30:00,13.97,13.97,13.88,13.93,57446.0,13.8894,13.8894,13.7999,13.8496,57446.0
2022-09-09 12:00:00,13.92,13.95,13.87,13.92,65854.0,13.8397,13.8695,13.79,13.8397,65854.0
2022-09-09 12:30:00,13.92,13.99,13.91,13.97,31673.0,13.8397,13.9093,13.8298,13.8894,31673.0
2022-09-09 13:00:00,13.96,14.02,13.95,14.01,44985.0,13.8795,13.9391,13.8695,13.9292,44985.0
2022-09-09 13:30:00,14.01,14.07,13.97,14.0,61848.0,13.9292,13.9888,13.8894,13.9192,61848.0
2022-09-09 14:00:00,14.0,14.04,13.94,14.03,43544.0,13.9192,13.959,13.8596,13.9491,43544.0
2022-09-09 14:30:00,14.02,14.07,14.0,14.07,76280.0,13.9391,13.9888,13.9192,13.9888,76280.0
2022-09-09 15:00:00,14.07,14.11,14.03,14.07,69680.0,13.9888,14.0286,13.9491,13.9888,69680.0
2022-09-09 15:30:00,14.07,14.08,14.01,14.08,298696.0,13.9888,13.9988,13.9292,13.9988,298696.0
2022-09-12 09:30:00,14.15,14.35,14.09,14.31,123845.0,14.0684,14.2672,14.0087,14.2274,123845.0
2022-09-12 10:00:00,14.31,14.31,14.06,14.09,82376.0,14.2274,14.2274,13.9789,14.0087,82376.0
2022-09-12 10:30:00,14.09,14.15,13.98,13.98,115447.0,14.0087,14.0684,13.8994,13.8994,115447.0
2022-09-12 11:00:00,13.97,13.98,13.89,13.94,97357.0,13.8894,13.8994,13.8099,13.8596,97357.0
2022-09-12 11:30:00,13.94,13.96,13.89,13.91,53978.0,13.8596,13.8795,13.8099,13.8298,53978.0
2022-09-12 12:00:00,13.9,13.9,13.82,13.9,43506.0,13.8198,13.8198,13.7403,13.8198,43506.0
2022-09-12 12:30:00,13.9,13.96,13.88,13.94,33367.0,13.8198,13.8795,13.7999,13.8596,33367.0
2022-09-12 13:00:00,13.93,13.93,13.85,13.85,126175.0,13.8496,13.8496,13.7701,13.7701,126175.0
2022-09-12 13:30:00,13.86,13.91,13.84,13.88,52370.0,13.78,13.8298,13.7602,13.7999,52370.0
2022-09-12 14:00:00,13.89,13.9,13.84,13.85,60837.0,13.8099,13.8198,13.7602,13.7701,60837.0
2022-09-12 14:30:00,13.85,13.9,13.83,13.88,75562.0,13.7701,13.8198,13.7502,13.7999,75562.0
2022-09-12 15:00:00,13.89,13.96,13.89,13.94,89275.0,13.8099,13.8795,13.8099,13.8596,89275.0
2022-09-12 15:30:00,13.93,13.97,13.86,13.93,433090.0,13.8496,13.8894,13.78,13.8496,433090.0
2022-09-13 09:30:00,13.45,13.64,13.29,13.6,129971.0,13.3724,13.5613,13.2133,13.5215,129971.0
2022-09-13 10:00:00,13.58,13.74,13.52,13.64,115209.0,13.5017,13.6607,13.442,13.5613,115209.0
2022-09-13 10:30:00,13.64,13.67,13.48,13.51,88206.0,13.5613,13.5911,13.4022,13.4321,88206.0
2022-09-13 11:00:00,13.5,13.51,13.22,13.4,272144.0,13.4221,13.4321,13.1437,13.3227,272144.0
2022-09-13 11:30:00,13.39,13.47,13.34,13.38,58271.0,13.3128,13.3923,13.263,13.3028,58271.0
2022-09-13 12:00:00,13.38,13.47,13.38,13.46,82177.0,13.3028,13.3923,13.3028,13.3824,82177.0
2022-09-13 12:30:00,13.45,13.51,13.45,13.46,79821.0,13.3724,13.4321,13.3724,13.3824,79821.0
2022-09-13 13:00:00,13.46,13.5,13.37,13.49,66216.0,13.3824,13.4221,13.2929,13.4122,66216.0
2022-09-13 13:30:00,13.49,13.49,13.39,13.41,59230.0,13.4122,13.4122,13.3128,13.3326,59230.0
2022-09-13 14:00:00,13.41,13.42,13.32,13.34,94834.0,13.3326,13.3426,13.2432,13.263,94834.0
2022-09-13 14:30:00,13.34,13.39,13.29,13.38,132513.0,13.263,13.3128,13.2133,13.3028,132513.0
2022-09-13 15:00:00,13.38,13.38,13.31,13.33,172115.0,13.3028,13.3028,13.2332,13.2531,172115.0
2022-09-13 15:30:00,13.32,13.42,13.26,13.36,511062.0,13.2432,13.3426,13.1835,13.2829,511062.0
2022-09-14 09:30:00,13.34,13.46,13.1,13.16,217379.0,13.263,13.3824,13.0244,13.0841,217379.0
2022-09-14 10:00:00,13.17,13.19,12.98,13.0,145390.0,13.094,13.1139,12.9051,12.925,145390.0
2022-09-14 10:30:00,12.99,13.2,12.99,13.17,125246.0,12.9151,13.1239,12.9151,13.094,125246.0
2022-09-14 11:00:00,13.17,13.24,13.14,13.2,118190.0,13.094,13.1636,13.0642,13.1239,118190.0
2022-09-14 11:30:00,13.19,13.37,13.19,13.31,157536.0,13.1139,13.2929,13.1139,13.2332,157536.0
2022-09-14 12:00:00,13.31,13.55,13.29,13.53,174303.0,13.2332,13.4718,13.2133,13.4519,174303.0
2022-09-14 12:30:00,13.53,13.7,13.53,13.67,188270.0,13.4519,13.621,13.4519,13.5911,188270.0
2022-09-14 13:00:00,13.67,13.71,13.64,13.68,112270.0,13.5911,13.6309,13.5613,13.6011,112270.0
2022-09-14 13:30:00,13.69,13.72,13.65,13.71,95930.0,13.611,13.6409,13.5713,13.6309,95930.0
2022-09-14 14:00:00,13.71,13.72,13.66,13.71,98163.0,13.6309,13.6409,13.5812,13.6309,98163.0
2022-09-14 14:30:00,13.71,13.74,13.65,13.68,108371.0,13.6309,13.6607,13.5713,13.6011,108371.0
2022-09-14 15:00:00,13.68,13.77,13.65,13.76,276073.0,13.6011,13.6906,13.5713,13.6806,276073.0
2022-09-14 15:30:00,13.75,13.97,13.73,13.93,577285.0,13.6707,13.8894,13.6508,13.8496,577285.0
2022-09-15 09:30:00,13.9,14.14,13.85,14.06,112309.0,13.8198,14.0584,13.7701,13.9789,112309.0
2022-09-15 10:00:00,14.07,14.11,13.94,13.97,193938.0,13.9888,14.0286,13.8596,13.8894,193938.0
2022-09-15 10:30:00,13.97,14.12,13.9,13.92,198607.0,13.8894,14.0385,13.8198,13.8397,198607.0
2022-09-15 11:00:00,13.9,14.05,13.85,14.02,85859.0,13.8198,13.9689,13.7701,13.9391,85859.0
2022-09-15 11:30:00,14.02,14.04,13.91,13.93,47538.0,13.9391,13.959,13.8298,13.8496,47538.0
2022-09-15 12:00:00,13.93,13.96,13.8,13.81,87627.0,13.8496,13.8795,13.7204,13.7303,87627.0
2022-09-15 12:30:00,13.81,13.88,13.8,13.84,57093.0,13.7303,13.7999,13.7204,13.7602,57093.0
2022-09-15 13:00:00,13.85,13.92,13.79,13.81,68110.0,13.7701,13.8397,13.7104,13.7303,68110.0
2022-09-15 13:30:00,13.81,13.83,13.73,13.76,49135.0,13.7303,13.7502,13.6508,13.6806,49135.0
2022-09-15 14:00:00,13.76,13.8,13.68,13.79,61125.0,13.6806,13.7204,13.6011,13.7104,61125.0
2022-09-15 14:30:00,13.79,13.83,13.77,13.81,80617.0,13.7104,13.7502,13.6906,13.7303,80617.0
2022-09-15 15:00:00,13.81,13.85,13.75,13.82,177366.0,13.7303,13.7701,13.6707,13.7403,177366.0
2022-09-15 15:30:00,13.81,13.9,13.76,13.83,380141.0,13.7303,13.8198,13.6806,13.7502,380141.0
2022-09-16 09:30:00,13.58,13.58,13.39,13.52,179331.0,13.5017,13.5017,13.3128,13.442,179331.0
2022-09-16 10:00:00,13.53,13.74,13.5,13.66,97726.0,13.4519,13.6607,13.4221,13.5812,97726.0
2022-09-16 10:30:00,13.65,13.76,13.65,13.65,74635.0,13.5713,13.6806,13.5713,13.5713,74635.0
2022-09-16 11:00:00,13.65,13.71,13.56,13.57,72522.0,13.5713,13.6309,13.4818,13.4917,72522.0
2022-09-16 11:30:00,13.57,13.6,13.43,13.51,74054.0,13.4917,13.5215,13.3525,13.4321,74054.0
2022-09-16 12:00:00,13.5,13.52,13.42,13.46,87636.0,13.4221,13.442,13.3426,13.3824,87636.0
2022-09-16 12:30:00,13.45,13.56,13.43,13.56,63981.0,13.3724,13.4818,13.3525,13.4818,63981.0
2022-09-16 13:00:00,13.56,13.59,13.5,13.51,27610.0,13.4818,13.5116,13.4221,13.4321,27610.0
2022-09-16 13:30:00,13.51,13.55,13.45,13.46,79550.0,13.4321,13.4718,13.3724,13.3824,79550.0
2022-09-16 14:00:00,13.46,13.49,13.38,13.46,122047.0,13.3824,13.4122,13.3028,13.3824,122047.0
2022-09-16 14:30:00,13.45,13.48,13.42,13.45,70937.0,13.3724,13.4022,13.3426,13.3724,70937.0
2022-09-16 15:00:00,13.44,13.54,13.43,13.45,107490.0,13.3625,13.4619,13.3525,13.3724,107490.0
2022-09-16 15:30:00,13.46,13.61,13.38,13.55,341707.0,13.3824,13.5315,13.3028,13.4718,341707.0
2022-09-19 09:30:00,13.43,13.73,13.43,13.72,74460.0,13.3525,13.6508,13.3525,13.6409,74460.0
2022-09-19 10:00:00,13.72,13.72,13.52,13.6,59915.0,13.6409,13.6409,13.442,13.5215,59915.0
2022-09-19 10:30:00,13.59,13.69,13.49,13.5,96932.0,13.5116,13.611,13.4122,13.4221,96932.0
2022-09-19 11:00:00,13.5,13.54,13.34,13.36,95975.0,13.4221,13.4619,13.263,13.2829,95975.0
2022-09-19 11:30:00,13.35,13.47,13.31,13.39,89810.0,13.273,13.3923,13.2332,13.3128,89810.0
2022-09-19 12:00:00,13.39,13.43,13.34,13.34,38550.0,13.3128,13.3525,13.263,13.263,38550.0
2022-09-19 12:30:00,13.34,13.41,13.34,13.4,81310.0,13.263,13.3326,13.263,13.3227,81310.0
2022-09-19 13:00:00,13.39,13.41,13.35,13.41,45183.0,13.3128,13.3326,13.273,13.3326,45183.0
2022-09-19 13:30:00,13.41,13.41,13.35,13.37,29987.0,13.3326,13.3326,13.273,13.2929,29987.0
2022-09-19 14:00:00,13.37,13.42,13.36,13.39,39510.0,13.2929,13.3426,13.2829,13.3128,39510.0
2022-09-19 14:30:00,13.39,13.44,13.38,13.42,42686.0,13.3128,13.3625,13.3028,13.3426,42686.0
2022-09-19 15:00:00,13.42,13.51,13.42,13.46,59101.0,13.3426,13.4321,13.3426,13.3824,59101.0
2022-09-19 15:30:00,13.46,13.52,13.36,13.4,419316.0,13.3824,13.442,13.2829,13.3227,419316.0
2022-09-20 09:30:00,13.26,13.37,13.11,13.12,97160.0,13.1835,13.2929,13.0344,13.0443,97160.0
2022-09-20 10:00:00,13.13,13.22,13.08,13.1,149964.0,13.0543,13.1437,13.0045,13.0244,149964.0
2022-09-20 10:30:00,13.1,13.15,13.06,13.11,119093.0,13.0244,13.0741,12.9847,13.0344,119093.0
2022-09-20 11:00:00,13.12,13.22,13.08,13.21,54541.0,13.0443,13.1437,13.0045,13.1338,54541.0
2022-09-20 11:30:00,13.21,13.25,13.19,13.24,81782.0,13.1338,13.1736,13.1139,13.1636,81782.0
2022-09-20 12:00:00,13.24,13.26,13.13,13.13,150833.0,13.1636,13.1835,13.0543,13.0543,150833.0
2022-09-20 12:30:00,13.14,13.17,13.11,13.13,79512.0,13.0642,13.094,13.0344,13.0543,79512.0
2022-09-20 13:00:00,13.13,13.13,13.06,13.06,95591.0,13.0543,13.0543,12.9847,12.9847,95591.0
2022-09-20 13:30:00,13.07,13.09,13.03,13.04,123264.0,12.9946,13.0145,12.9548,12.9648,123264.0
2022-09-20 14:00:00,13.04,13.12,13.04,13.08,109450.0,12.9648,13.0443,12.9648,13.0045,109450.0
2022-09-20 14:30:00,13.07,13.14,13.04,13.13,94990.0,12.9946,13.0642,12.9648,13.0543,94990.0
2022-09-20 15:00:00,13.13,13.19,13.1,13.15,174355.0,13.0543,13.1139,13.0244,13.0741,174355.0
2022-09-20 15:30:00,13.15,13.18,13.06,13.07,256797.0,13.0741,13.104,12.9847,12.9946,256797.0
2022-09-21 09:30:00,13.02,13.09,12.85,12.86,171862.0,12.9449,13.0145,12.7759,12.7858,171862.0
2022-09-21 10:00:00,12.86,12.98,12.75,12.98,265715.0,12.7858,12.9051,12.6764,12.9051,265715.0
2022-09-21 10:30:00,12.99,13.0,12.78,12.81,199698.0,12.9151,12.925,12.7063,12.7361,199698.0
2022-09-21 11:00:00,12.81,12.82,12.68,12.7,278893.0,12.7361,12.746,12.6069,12.6267,278893.0
2022-09-21 11:30:00,12.7,12.84,12.68,12.79,192816.0,12.6267,12.7659,12.6069,12.7162,192816.0
2022-09-21 12:00:00,12.78,12.8,12.72,12.73,59291.0,12.7063,12.7262,12.6466,12.6566,59291.0
2022-09-21 12:30:00,12.73,12.8,12.72,12.74,69513.0,12.6566,12.7262,12.6466,12.6665,69513.0
2022-09-21 13:00:00,12.74,12.8,12.73,12.79,68678.0,12.6665,12.7262,12.6566,12.7162,68678.0
2022-09-21 13:30:00,12.79,12.95,12.78,12.94,139737.0,12.7162,12.8753,12.7063,12.8654,139737.0
2022-09-21 14:00:00,12.93,12.94,12.7,12.78,201189.0,12.8554,12.8654,12.6267,12.7063,201189.0
2022-09-21 14:30:00,12.78,13.1,12.76,13.03,161342.0,12.7063,13.0244,12.6864,12.9548,161342.0
2022-09-21 15:00:00,13.04,13.07,12.75,12.76,106983.0,12.9648,12.9946,12.6764,12.6864,106983.0
2022-09-21 15:30:00,12.76,12.76,12.56,12.57,402795.0,12.6864,12.6864,12.4875,12.4975,402795.0
2022-09-22 09:30:00,12.6,12.64,12.29,12.39,142258.0,12.5273,12.5671,12.2191,12.3185,142258.0
2022-09-22 10:00:00,12.41,12.41,12.22,12.28,117470.0,12.3384,12.3384,12.1495,12.2092,117470.0
2022-09-22 10:30:00,12.28,12.34,12.23,12.31,179983.0,12.2092,12.2688,12.1594,12.239,179983.0
2022-09-22 11:00:00,12.3,12.42,12.27,12.42,120841.0,12.229,12.3484,12.1992,12.3484,120841.0
2022-09-22 11:30:00,12.41,12.47,12.36,12.37,89035.0,12.3384,12.3981,12.2887,12.2986,89035.0
2022-09-22 12:00:00,12.37,12.44,12.35,12.4,95083.0,12.2986,12.3682,12.2788,12.3285,95083.0
2022-09-22 12:30:00,12.41,12.48,12.39,12.44,113017.0,12.3384,12.408,12.3185,12.3682,113017.0
2022-09-22 13:00:00,12.43,12.44,12.3,12.32,61227.0,12.3583,12.3682,12.229,12.2489,61227.0
2022-09-22 13:30:00,12.32,12.37,12.3,12.33,69055.0,12.2489,12.2986,12.229,12.2589,69055.0
2022-09-22 14:00:00,12.33,12.33,12.25,12.29,106488.0,12.2589,12.2589,12.1793,12.2191,106488.0
2022-09-22 14:30:00,12.29,12.4,12.26,12.38,219375.0,12.2191,12.3285,12.1893,12.3086,219375.0
2022-09-22 15:00:00,12.38,12.5,12.38,12.46,211414.0,12.3086,12.4279,12.3086,12.3881,211414.0
2022-09-22 15:30:00,12.46,12.57,12.45,12.49,640339.0,12.3881,12.4975,12.3782,12.4179,640339.0
2022-09-23 09:30:00,12.34,12.46,12.21,12.23,167413.0,12.2688,12.3881,12.1396,12.1594,167413.0
2022-09-23 10:00:00,12.23,12.24,12.08,12.2,106573.0,12.1594,12.1694,12.0103,12.1296,106573.0
2022-09-23 10:30:00,12.2,12.22,12.08,12.12,178757.0,12.1296,12.1495,12.0103,12.0501,178757.0
2022-09-23 11:00:00,12.12,12.27,12.09,12.23,132855.0,12.0501,12.1992,12.0203,12.1594,132855.0
2022-09-23 11:30:00,12.23,12.28,12.19,12.21,152958.0,12.1594,12.2092,12.1197,12.1396,152958.0
2022-09-23 12:00:00,12.21,12.21,12.1,12.11,179421.0,12.1396,12.1396,12.0302,12.0401,179421.0
2022-09-23 12:30:00,12.11,12.14,11.99,12.13,227574.0,12.0401,12.07,11.9208,12.06,227574.0
2022-09-23 13:00:00,12.13,12.15,12.05,12.07,389409.0,12.06,12.0799,11.9805,12.0004,389409.0
2022-09-23 13:30:00,12.07,12.19,12.04,12.18,83168.0,12.0004,12.1197,11.9705,12.1097,83168.0
2022-09-23 14:00:00,12.18,12.19,12.09,12.13,149334.0,12.1097,12.1197,12.0203,12.06,149334.0
2022-09-23 14:30:00,12.13,12.16,11.99,12.01,224205.0,12.06,12.0899,11.9208,11.9407,224205.0
2022-09-23 15:00:00,12.01,12.16,12.0,12.15,440044.0,11.9407,12.0899,11.9308,12.0799,440044.0
2022-09-23 15:30:00,12.16,12.19,12.07,12.12,919191.0,12.0899,12.1197,12.0004,12.0501,919191.0
2022-09-26 09:30:00,12.01,12.35,12.01,12.33,128735.0,11.9407,12.2788,11.9407,12.2589,128735.0
2022-09-26 10:00:00,12.34,12.53,12.28,12.45,108266.0,12.2688,12.4577,12.2092,12.3782,108266.0
2022-09-26 10:30:00,12.45,12.45,12.27,12.28,76424.0,12.3782,12.3782,12.1992,12.2092,76424.0
2022-09-26 11:00:00,12.28,12.28,12.12,12.13,65024.0,12.2092,12.2092,12.0501,12.06,65024.0
2022-09-26 11:30:00,12.13,12.16,12.04,12.04,86842.0,12.06,12.0899,11.9705,11.9705,86842.0
2022-09-26 12:00:00,12.03,12.06,11.96,11.97,101415.0,11.9606,11.9904,11.891,11.9009,101415.0
2022-09-26 12:30:00,11.98,12.01,11.9,12.0,72857.0,11.9109,11.9407,11.8314,11.9308,72857.0
2022-09-26 13:00:00,12.0,12.01,11.91,11.96,200536.0,11.9308,11.9407,11.8413,11.891,200536.0
2022-09-26 13:30:00,11.97,11.99,11.85,11.86,96600.0,11.9009,11.9208,11.7816,11.7916,96600.0
2022-09-26 14:00:00,11.85,11.94,11.83,11.84,84549.0,11.7816,11.8711,11.7618,11.7717,84549.0
2022-09-26 14:30:00,11.83,11.88,11.76,11.86,87863.0,11.7618,11.8115,11.6922,11.7916,87863.0
2022-09-26 15:00:00,11.86,11.96,11.85,11.9,227544.0,11.7916,11.891,11.7816,11.8314,227544.0
2022-09-26 15:30:00,11.9,11.96,11.85,11.87,431235.0,11.8314,11.891,11.7816,11.8015,431235.0
2022-09-27 09:30:00,12.07,12.49,12.07,12.46,190502.0,12.0004,12.4179,12.0004,12.3881,190502.0
2022-09-27 10:00:00,12.47,12.51,12.31,12.43,154528.0,12.3981,12.4378,12.239,12.3583,154528.0
2022-09-27 10:30:00,12.43,12.48,12.34,12.36,217166.0,12.3583,12.408,12.2688,12.2887,217166.0
2022-09-27 11:00:00,12.36,12.39,12.15,12.16,87198.0,12.2887,12.3185,12.0799,12.0899,87198.0
2022-09-27 11:30:00,12.16,12.21,12.12,12.13,64811.0,12.0899,12.1396,12.0501,12.06,64811.0
2022-09-27 12:00:00,12.13,12.13,11.93,11.96,140138.0,12.06,12.06,11.8612,11.891,140138.0
2022-09-27 12:30:00,11.96,12.06,11.95,12.05,179655.0,11.891,11.9904,11.8811,11.9805,179655.0
2022-09-27 13:00:00,12.05,12.05,11.96,11.99,111182.0,11.9805,11.9805,11.891,11.9208,111182.0
2022-09-27 13:30:00,11.98,12.07,11.97,12.04,161023.0,11.9109,12.0004,11.9009,11.9705,161023.0
2022-09-27 14:00:00,12.04,12.12,12.04,12.12,190269.0,11.9705,12.0501,11.9705,12.0501,190269.0
2022-09-27 14:30:00,12.11,12.17,12.07,12.11,99504.0,12.0401,12.0998,12.0004,12.0401,99504.0
2022-09-27 15:00:00,12.11,12.14,12.07,12.08,95892.0,12.0401,12.07,12.0004,12.0103,95892.0
2022-09-27 15:30:00,12.07,12.2,12.05,12.17,435153.0,12.0004,12.1296,11.9805,12.0998,435153.0
2022-09-28 09:30:00,12.26,12.32,12.1,12.26,105041.0,12.1893,12.2489,12.0302,12.1893,105041.0
2022-09-28 10:00:00,12.25,12.39,12.23,12.39,123567.0,12.1793,12.3185,12.1594,12.3185,123567.0
2022-09-28 10:30:00,12.39,12.44,12.31,12.32,168644.0,12.3185,12.3682,12.239,12.2489,168644.0
2022-09-28 11:00:00,12.32,12.41,12.28,12.35,74750.0,12.2489,12.3384,12.2092,12.2788,74750.0
2022-09-28 11:30:00,12.35,12.35,12.27,12.33,130720.0,12.2788,12.2788,12.1992,12.2589,130720.0
2022-09-28 12:00:00,12.33,12.4,12.26,12.27,54333.0,12.2589,12.3285,12.1893,12.1992,54333.0
2022-09-28 12:30:00,12.27,12.28,12.22,12.27,48470.0,12.1992,12.2092,12.1495,12.1992,48470.0
2022-09-28 13:00:00,12.27,12.34,12.26,12.32,56698.0,12.1992,12.2688,12.1893,12.2489,56698.0
2022-09-28 13:30:00,12.32,12.33,12.2,12.2,117101.0,12.2489,12.2589,12.1296,12.1296,117101.0
2022-09-28 14:00:00,12.21,12.35,12.2,12.35,133417.0,12.1396,12.2788,12.1296,12.2788,133417.0
2022-09-28 14:30:00,12.35,12.4,12.33,12.39,137472.0,12.2788,12.3285,12.2589,12.3185,137472.0
2022-09-28 15:00:00,12.4,12.44,12.38,12.41,139333.0,12.3285,12.3682,12.3086,12.3384,139333.0
2022-09-28 15:30:00,12.41,12.52,12.4,12.51,531677.0,12.3384,12.4478,12.3285,12.4378,531677.0
2022-09-29 09:30:00,12.29,12.55,12.08,12.22,165375.0,12.2191,12.4776,12.0103,12.1495,165375.0
2022-09-29 10:00:00,12.22,12.43,12.21,12.41,180844.0,12.1495,12.3583,12.1396,12.3384,180844.0
2022-09-29 10:30:00,12.41,12.49,12.38,12.49,159885.0,12.3384,12.4179,12.3086,12.4179,159885.0
2022-09-29 11:00:00,12.49,12.63,12.48,12.55,95399.0,12.4179,12.5571,12.408,12.4776,95399.0
2022-09-29 11:30:00,12.55,12.66,12.54,12.59,108546.0,12.4776,12.587,12.4677,12.5174,108546.0
2022-09-29 12:00:00,12.59,12.64,12.55,12.63,87831.0,12.5174,12.5671,12.4776,12.5571,87831.0
2022-09-29 12:30:00,12.62,12.63,12.54,12.55,104418.0,12.5472,12.5571,12.4677,12.4776,104418.0
2022-09-29 13:00:00,12.56,12.57,12.53,12.54,83117.0,12.4875,12.4975,12.4577,12.4677,83117.0
2022-09-29 13:30:00,12.54,12.55,12.34,12.37,115606.0,12.4677,12.4776,12.2688,12.2986,115606.0
2022-09-29 14:00:00,12.37,12.41,12.33,12.4,100718.0,12.2986,12.3384,12.2589,12.3285,100718.0
2022-09-29 14:30:00,12.4,12.5,12.34,12.35,143784.0,12.3285,12.4279,12.2688,12.2788,143784.0
2022-09-29 15:00:00,12.35,12.5,12.34,12.47,152345.0,12.2788,12.4279,12.2688,12.3981,152345.0
2022-09-29 15:30:00,12.46,12.66,12.46,12.57,652327.0,12.3881,12.587,12.3881,12.4975,652327.0
2022-09-30 09:30:00,12.43,12.57,12.37,12.53,139680.0,12.3583,12.4975,12.2986,12.4577,139680.0
2022-09-30 10:00:00,12.5,12.51,12.36,12.45,113480.0,12.4279,12.4378,12.2887,12.3782,113480.0
2022-09-30 10:30:00,12.45,12.53,12.39,12.45,84169.0,12.3782,12.4577,12.3185,12.3782,84169.0
2022-09-30 11:00:00,12.45,12.5,12.38,12.44,86014.0,12.3782,12.4279,12.3086,12.3682,86014.0
2022-09-30 11:30:00,12.44,12.62,12.43,12.54,238671.0,12.3682,12.5472,12.3583,12.4677,238671.0
2022-09-30 12:00:00,12.54,12.56,12.43,12.46,118685.0,12.4677,12.4875,12.3583,12.3881,118685.0
2022-09-30 12:30:00,12.45,12.54,12.44,12.53,43965.0,12.3782,12.4677,12.3682,12.4577,43965.0
2022-09-30 13:00:00,12.53,12.59,12.49,12.58,50360.0,12.4577,12.5174,12.4179,12.5074,50360.0
2022-09-30 13:30:00,12.57,12.58,12.4,12.4,59014.0,12.4975,12.5074,12.3285,12.3285,59014.0
2022-09-30 14:00:00,12.39,12.46,12.37,12.4,83539.0,12.3185,12.3881,12.2986,12.3285,83539.0
2022-09-30 14:30:00,12.4,12.4,12.22,12.22,111660.0,12.3285,12.3285,12.1495,12.1495,111660.0
2022-09-30 15:00:00,12.22,12.28,12.07,12.11,227589.0,12.1495,12.2092,12.0004,12.0401,227589.0
2022-09-30 15:30:00,12.11,12.22,12.05,12.1,715701.0,12.0401,12.1495,11.9805,12.0302,715701.0
2022-10-03 09:30:00,12.21,12.4,12.06,12.16,195596.0,12.1396,12.3285,11.9904,12.0899,195596.0
2022-10-03 10:00:00,12.17,12.38,12.16,12.36,108485.0,12.0998,12.3086,12.0899,12.2887,108485.0
2022-10-03 10:30:00,12.36,12.39,12.23,12.27,88635.0,12.2887,12.3185,12.1594,12.1992,88635.0
2022-10-03 11:00:00,12.26,12.36,12.23,12.28,53885.0,12.1893,12.2887,12.1594,12.2092,53885.0
2022-10-03 11:30:00,12.29,12.31,12.1,12.13,65577.0,12.2191,12.239,12.0302,12.06,65577.0
2022-10-03 12:00:00,12.13,12.2,12.12,12.15,45858.0,12.06,12.1296,12.0501,12.0799,45858.0
2022-10-03 12:30:00,12.13,12.17,12.09,12.14,74229.0,12.06,12.0998,12.0203,12.07,74229.0
2022-10-03 13:00:00,12.14,12.18,12.11,12.13,87722.0,12.07,12.1097,12.0401,12.06,87722.0
2022-10-03 13:30:00,12.13,12.2,12.07,12.08,84864.0,12.06,12.1296,12.0004,12.0103,84864.0
2022-10-03 14:00:00,12.08,12.14,12.06,12.13,94832.0,12.0103,12.07,11.9904,12.06,94832.0
2022-10-03 14:30:00,12.13,12.21,12.1,12.16,134869.0,12.06,12.1396,12.0302,12.0899,134869.0
2022-10-03 15:00:00,12.16,12.27,12.1,12.27,182437.0,12.0899,12.1992,12.0302,12.1992,182437.0
2022-10-03 15:30:00,12.27,12.34,12.22,12.34,596313.0,12.1992,12.2688,12.1495,12.2688,596313.0
2022-10-04 09:30:00,12.69,12.95,12.61,12.9,254024.0,12.6168,12.8753,12.5373,12.8256,254024.0
2022-10-04 10:00:00,12.9,12.93,12.59,12.59,136069.0,12.8256,12.8554,12.5174,12.5174,136069.0
2022-10-04 10:30:00,12.58,12.76,12.54,12.75,170613.0,12.5074,12.6864,12.4677,12.6764,170613.0
2022-10-04 11:00:00,12.75,12.75,12.65,12.75,84236.0,12.6764,12.6764,12.577,12.6764,84236.0
2022-10-04 11:30:00,12.74,12.75,12.6,12.72,91883.0,12.6665,12.6764,12.5273,12.6466,91883.0
2022-10-04 12:00:00,12.72,12.73,12.62,12.71,89498.0,12.6466,12.6566,12.5472,12.6367,89498.0
2022-10-04 12:30:00,12.71,12.75,12.65,12.65,69682.0,12.6367,12.6764,12.577,12.577,69682.0
2022-10-04 13:00:00,12.65,12.73,12.59,12.63,86812.0,12.577,12.6566,12.5174,12.5571,86812.0
2022-10-04 13:30:00,12.63,12.73,12.61,12.69,89370.0,12.5571,12.6566,12.5373,12.6168,89370.0
2022-10-04 14:00:00,12.69,12.74,12.64,12.71,93099.0,12.6168,12.6665,12.5671,12.6367,93099.0
2022-10-04 14:30:00,12.71,12.75,12.69,12.7,112111.0,12.6367,12.6764,12.6168,12.6267,112111.0
2022-10-04 15:00:00,12.69,12.7,12.58,12.6,114576.0,12.6168,12.6267,12.5074,12.5273,114576.0
2022-10-04 15:30:00,12.6,12.73,12.57,12.72,447650.0,12.5273,12.6566,12.4975,12.6466,447650.0
2022-10-05 09:30:00,12.39,12.46,12.2,12.24,110130.0,12.3185,12.3881,12.1296,12.1694,110130.0
2022-10-05 10:00:00,12.24,12.24,11.99,12.0,105713.0,12.1694,12.1694,11.9208,11.9308,105713.0
2022-10-05 10:30:00,12.0,12.03,11.97,12.01,140570.0,11.9308,11.9606,11.9009,11.9407,140570.0
2022-10-05 11:00:00,12.01,12.18,12.0,12.14,130006.0,11.9407,12.1097,11.9308,12.07,130006.0
2022-10-05 11:30:00,12.14,12.15,12.08,12.15,93040.0,12.07,12.0799,12.0103,12.0799,93040.0
2022-10-05 12:00:00,12.14,12.28,12.1,12.22,95934.0,12.07,12.2092,12.0302,12.1495,95934.0
2022-10-05 12:30:00,12.22,12.31,12.2,12.25,72291.0,12.1495,12.239,12.1296,12.1793,72291.0
2022-10-05 13:00:00,12.25,12.3,12.22,12.25,107232.0,12.1793,12.229,12.1495,12.1793,107232.0
2022-10-05 13:30:00,12.24,12.28,12.21,12.24,132838.0,12.1694,12.2092,12.1396,12.1694,132838.0
2022-10-05 14:00:00,12.23,12.25,12.17,12.24,118510.0,12.1594,12.1793,12.0998,12.1694,118510.0
2022-10-05 14:30:00,12.25,12.31,12.2,12.3,85450.0,12.1793,12.239,12.1296,12.229,85450.0
2022-10-05 15:00:00,12.31,12.43,12.31,12.41,139638.0,12.239,12.3583,12.239,12.3384,139638.0
2022-10-05 15:30:00,12.41,12.48,12.33,12.35,370297.0,12.3384,12.408,12.2589,12.2788,370297.0
2022-10-06 09:30:00,12.29,12.35,12.12,12.13,152555.0,12.2191,12.2788,12.0501,12.06,152555.0
2022-10-06 10:00:00,12.13,12.13,11.9,11.92,132726.0,12.06,12.06,11.8314,11.8512,132726.0
2022-10-06 10:30:00,11.91,12.04,11.86,12.01,175307.0,11.8413,11.9705,11.7916,11.9407,175307.0
2022-10-06 11:00:00,12.01,12.04,11.85,11.86,214262.0,11.9407,11.9705,11.7816,11.7916,214262.0
2022-10-06 11:30:00,11.86,11.9,11.77,11.8,414318.0,11.7916,11.8314,11.7021,11.7319,414318.0
2022-10-06 12:00:00,11.79,11.83,11.74,11.79,221751.0,11.722,11.7618,11.6723,11.722,221751.0
2022-10-06 12:30:00,11.79,11.84,11.75,11.8,200256.0,11.722,11.7717,11.6822,11.7319,200256.0
2022-10-06 13:00:00,11.8,11.87,11.79,11.87,239138.0,11.7319,11.8015,11.722,11.8015,239138.0
2022-10-06 13:30:00,11.87,11.9,11.84,11.86,147822.0,11.8015,11.8314,11.7717,11.7916,147822.0
2022-10-06 14:00:00,11.86,11.86,11.72,11.78,464779.0,11.7916,11.7916,11.6524,11.712,464779.0
2022-10-06 14:30:00,11.78,11.88,11.71,11.83,747235.0,11.712,11.8115,11.6424,11.7618,747235.0
2022-10-06 15:00:00,11.83,11.99,11.77,11.94,747966.0,11.7618,11.9208,11.7021,11.8711,747966.0
2022-10-06 15:30:00,11.95,12.13,11.9,12.1,1223688.0,11.8811,12.06,11.8314,12.0302,1223688.0
2022-10-07 09:30:00,11.89,12.18,11.89,11.93,207780.0,11.8214,12.1097,11.8214,11.8612,207780.0
2022-10-07 10:00:00,11.93,12.04,11.91,11.99,120073.0,11.8612,11.9705,11.8413,11.9208,120073.0
2022-10-07 10:30:00,11.99,12.01,11.83,11.92,132226.0,11.9208,11.9407,11.7618,11.8512,132226.0
2022-10-07 11:00:00,11.93,11.93,11.66,11.69,155745.0,11.8612,11.8612,11.5927,11.6226,155745.0
2022-10-07 11:30:00,11.69,11.69,11.5,11.51,179200.0,11.6226,11.6226,11.4337,11.4436,179200.0
2022-10-07 12:00:00,11.52,11.57,11.48,11.51,201004.0,11.4535,11.5033,11.4138,11.4436,201004.0
2022-10-07 12:30:00,11.51,11.53,11.43,11.51,109037.0,11.4436,11.4635,11.3641,11.4436,109037.0
2022-10-07 13:00:00,11.51,11.53,11.39,11.52,191086.0,11.4436,11.4635,11.3243,11.4535,191086.0
2022-10-07 13:30:00,11.52,11.53,11.43,11.44,82000.0,11.4535,11.4635,11.3641,11.374,82000.0
2022-10-07 14:00:00,11.44,11.47,11.4,11.42,82180.0,11.374,11.4038,11.3342,11.3541,82180.0
2022-10-07 14:30:00,11.42,11.44,11.38,11.39,227245.0,11.3541,11.374,11.3144,11.3243,227245.0
2022-10-07 15:00:00,11.4,11.45,11.37,11.37,138754.0,11.3342,11.3839,11.3044,11.3044,138754.0
2022-10-07 15:30:00,11.37,11.51,11.36,11.49,392309.0,11.3044,11.4436,11.2945,11.4237,392309.0
2022-10-10 09:30:00,11.36,11.42,11.1,11.34,196838.0,11.2945,11.3541,11.036,11.2746,196838.0
2022-10-10 10:00:00,11.34,11.4,11.21,11.26,141509.0,11.2746,11.3342,11.1453,11.195,141509.0
2022-10-10 10:30:00,11.25,11.27,11.08,11.15,133071.0,11.1851,11.205,11.0161,11.0857,133071.0
2022-10-10 11:00:00,11.15,11.24,11.15,11.18,237585.0,11.0857,11.1752,11.0857,11.1155,237585.0
2022-10-10 11:30:00,11.18,11.23,11.14,11.15,134150.0,11.1155,11.1652,11.0757,11.0857,134150.0
2022-10-10 12:00:00,11.14,11.16,10.95,10.96,112077.0,11.0757,11.0956,10.8868,10.8968,112077.0
2022-10-10 12:30:00,10.95,11.02,10.9,10.91,267160.0,10.8868,10.9564,10.8371,10.8471,267160.0
2022-10-10 13:00:00,10.92,10.95,10.84,10.94,113349.0,10.857,10.8868,10.7775,10.8769,113349.0
2022-10-10 13:30:00,10.93,11.31,10.93,11.29,367489.0,10.8669,11.2448,10.8669,11.2249,367489.0
2022-10-10 14:00:00,11.29,11.32,11.16,11.2,163782.0,11.2249,11.2547,11.0956,11.1354,163782.0
2022-10-10 14:30:00,11.2,11.29,11.18,11.29,146069.0,11.1354,11.2249,11.1155,11.2249,146069.0
2022-10-10 15:00:00,11.29,11.33,11.21,11.21,225293.0,11.2249,11.2646,11.1453,11.1453,225293.0
2022-10-10 15:30:00,11.21,11.3,11.17,11.18,614673.0,11.1453,11.2348,11.1056,11.1155,614673.0
2022-10-11 09:30:00,11.04,11.14,10.49,10.51,230526.0,10.9763,11.0757,10.4295,10.4494,230526.0
2022-10-11 10:00:00,10.51,10.62,10.42,10.53,319587.0,10.4494,10.5587,10.3599,10.4693,319587.0
2022-10-11 10:30:00,10.52,10.52,10.17,10.21,582865.0,10.4593,10.4593,10.1113,10.1511,582865.0
2022-10-11 11:00:00,10.21,10.32,10.2,10.29,259666.0,10.1511,10.2605,10.1412,10.2306,259666.0
2022-10-11 11:30:00,10.29,10.4,10.2,10.22,787381.0,10.2306,10.34,10.1412,10.161,787381.0
2022-10-11 12:00:00,10.22,10.3,10.2,10.25,199459.0,10.161,10.2406,10.1412,10.1909,199459.0
2022-10-11 12:30:00,10.25,10.34,10.23,10.26,291359.0,10.1909,10.2803,10.171,10.2008,291359.0
2022-10-11 13:00:00,10.26,10.34,10.17,10.33,713450.0,10.2008,10.2803,10.1113,10.2704,713450.0
2022-10-11 13:30:00,10.33,10.38,10.23,10.24,296616.0,10.2704,10.3201,10.171,10.1809,296616.0
2022-10-11 14:00:00,10.24,10.26,10.08,10.11,469318.0,10.1809,10.2008,10.0218,10.0517,469318.0
2022-10-11 14:30:00,10.11,10.17,10.03,10.07,292880.0,10.0517,10.1113,9.9721,10.0119,292880.0
2022-10-11 15:00:00,10.07,10.13,10.03,10.11,1131089.0,10.0119,10.0716,9.9721,10.0517,1131089.0
2022-10-11 15:30:00,10.11,10.48,10.09,10.41,2847200.0,10.0517,10.4195,10.0318,10.3499,2847200.0
2022-10-12 09:30:00,9.88,10.13,9.73,9.96,701463.0,9.823,10.0716,9.6739,9.9025,701463.0
2022-10-12 10:00:00,9.96,10.06,9.93,10.0,621198.0,9.9025,10.002,9.8727,9.9423,621198.0
2022-10-12 10:30:00,9.99,10.02,9.79,9.88,367785.0,9.9324,9.9622,9.7335,9.823,367785.0
2022-10-12 11:00:00,9.87,10.01,9.81,9.98,222055.0,9.8131,9.9523,9.7534,9.9224,222055.0
2022-10-12 11:30:00,9.99,10.01,9.9,9.94,319331.0,9.9324,9.9523,9.8429,9.8827,319331.0
2022-10-12 12:00:00,9.94,9.98,9.8,9.87,324576.0,9.8827,9.9224,9.7435,9.8131,324576.0
2022-10-12 12:30:00,9.87,9.97,9.78,9.91,207433.0,9.8131,9.9125,9.7236,9.8528,207433.0
2022-10-12 13:00:00,9.91,9.91,9.79,9.86,178076.0,9.8528,9.8528,9.7335,9.8031,178076.0
2022-10-12 13:30:00,9.85,9.87,9.78,9.86,200098.0,9.7932,9.8131,9.7236,9.8031,200098.0
2022-10-12 14:00:00,9.87,10.04,9.84,10.04,242941.0,9.8131,9.9821,9.7832,9.9821,242941.0
2022-10-12 14:30:00,10.04,10.06,9.99,10.01,242408.0,9.9821,10.002,9.9324,9.9523,242408.0
2022-10-12 15:00:00,10.01,10.14,9.95,10.1,433413.0,9.9523,10.0815,9.8926,10.0417,433413.0
2022-10-12 15:30:00,10.1,10.19,10.07,10.17,1444847.0,10.0417,10.1312,10.0119,10.1113,1444847.0
2022-10-13 09:30:00,9.95,10.03,9.65,10.0,606211.0,9.8926,9.9721,9.5943,9.9423,606211.0
2022-10-13 10:00:00,10.01,10.14,9.87,9.88,436904.0,9.9523,10.0815,9.8131,9.823,436904.0
2022-10-13 10:30:00,9.88,10.04,9.83,9.99,183090.0,9.823,9.9821,9.7733,9.9324,183090.0
2022-10-13 11:00:00,9.99,10.32,9.96,10.15,369950.0,9.9324,10.2605,9.9025,10.0914,369950.0
2022-10-13 11:30:00,10.15,10.27,10.06,10.15,169985.0,10.0914,10.2108,10.002,10.0914,169985.0
2022-10-13 12:00:00,10.16,10.19,9.96,10.0,213798.0,10.1014,10.1312,9.9025,9.9423,213798.0
2022-10-13 12:30:00,10.0,10.05,9.96,10.04,157519.0,9.9423,9.992,9.9025,9.9821,157519.0
2022-10-13 13:00:00,10.04,10.07,9.94,10.04,272681.0,9.9821,10.0119,9.8827,9.9821,272681.0
2022-10-13 13:30:00,10.05,10.07,9.99,10.07,151108.0,9.992,10.0119,9.9324,10.0119,151108.0
2022-10-13 14:00:00,10.07,10.12,9.98,10.0,180427.0,10.0119,10.0616,9.9224,9.9423,180427.0
2022-10-13 14:30:00,10.0,10.06,9.98,10.04,223754.0,9.9423,10.002,9.9224,9.9821,223754.0
2022-10-13 15:00:00,10.04,10.05,10.01,10.02,171427.0,9.9821,9.992,9.9523,9.9622,171427.0
2022-10-13 15:30:00,10.02,10.04,9.91,9.92,864992.0,9.9622,9.9821,9.8528,9.8628,864992.0
2022-10-14 09:30:00,9.95,10.15,9.88,9.93,161549.0,9.8926,10.0914,9.823,9.8727,161549.0
2022-10-14 10:00:00,9.92,9.93,9.47,9.52,487772.0,9.8628,9.8727,9.4154,9.4651,487772.0
2022-10-14 10:30:00,9.52,9.61,9.45,9.59,319459.0,9.4651,9.5546,9.3955,9.5347,319459.0
2022-10-14 11:00:00,9.59,9.61,9.48,9.59,264977.0,9.5347,9.5546,9.4253,9.5347,264977.0
2022-10-14 11:30:00,9.58,9.61,9.4,9.46,195392.0,9.5247,9.5546,9.3458,9.4054,195392.0
2022-10-14 12:00:00,9.46,9.51,9.44,9.5,189725.0,9.4054,9.4551,9.3855,9.4452,189725.0
2022-10-14 12:30:00,9.51,9.56,9.44,9.46,380738.0,9.4551,9.5048,9.3855,9.4054,380738.0
2022-10-14 13:00:00,9.45,9.49,9.39,9.42,170447.0,9.3955,9.4353,9.3358,9.3657,170447.0
2022-10-14 13:30:00,9.42,9.57,9.41,9.54,124014.0,9.3657,9.5148,9.3557,9.485,124014.0
2022-10-14 14:00:00,9.54,9.54,9.41,9.44,134381.0,9.485,9.485,9.3557,9.3855,134381.0
2022-10-14 14:30:00,9.44,9.51,9.41,9.5,173076.0,9.3855,9.4551,9.3557,9.4452,173076.0
2022-10-14 15:00:00,9.49,9.52,9.43,9.46,275118.0,9.4353,9.4651,9.3756,9.4054,275118.0
2022-10-14 15:30:00,9.45,9.45,9.36,9.37,739824.0,9.3955,9.3955,9.306,9.3159,739824.0
2022-10-17 09:30:00,9.62,9.87,9.6,9.74,262934.0,9.5645,9.8131,9.5446,9.6838,262934.0
2022-10-17 10:00:00,9.74,9.84,9.66,9.77,185748.0,9.6838,9.7832,9.6043,9.7136,185748.0
2022-10-17 10:30:00,9.77,9.89,9.75,9.79,138372.0,9.7136,9.8329,9.6938,9.7335,138372.0
2022-10-17 11:00:00,9.79,9.81,9.72,9.77,113952.0,9.7335,9.7534,9.6639,9.7136,113952.0
2022-10-17 11:30:00,9.77,9.92,9.73,9.86,229291.0,9.7136,9.8628,9.6739,9.8031,229291.0
2022-10-17 12:00:00,9.85,9.88,9.8,9.82,206942.0,9.7932,9.823,9.7435,9.7633,206942.0
2022-10-17 12:30:00,9.82,9.83,9.73,9.75,125356.0,9.7633,9.7733,9.6739,9.6938,125356.0
2022-10-17 13:00:00,9.76,9.81,9.72,9.79,116290.0,9.7037,9.7534,9.6639,9.7335,116290.0
2022-10-17 13:30:00,9.79,9.8,9.75,9.76,112699.0,9.7335,9.7435,9.6938,9.7037,112699.0
2022-10-17 14:00:00,9.77,9.8,9.72,9.74,116130.0,9.7136,9.7435,9.6639,9.6838,116130.0
2022-10-17 14:30:00,9.74,9.78,9.73,9.77,96235.0,9.6838,9.7236,9.6739,9.7136,96235.0
2022-10-17 15:00:00,9.76,9.77,9.68,9.7,161964.0,9.7037,9.7136,9.6242,9.644,161964.0
2022-10-17 15:30:00,9.7,9.74,9.64,9.68,629389.0,9.644,9.6838,9.5844,9.6242,629389.0
2022-10-18 09:30:00,9.89,10.07,9.83,9.88,187803.0,9.8329,10.0119,9.7733,9.823,187803.0
2022-10-18 10:00:00,9.89,9.92,9.76,9.77,136651.0,9.8329,9.8628,9.7037,9.7136,136651.0
2022-10-18 10:30:00,9.77,9.77,9.66,9.69,211530.0,9.7136,9.7136,9.6043,9.6341,211530.0
2022-10-18 11:00:00,9.69,9.71,9.58,9.61,148973.0,9.6341,9.654,9.5247,9.5546,148973.0
2022-10-18 11:30:00,9.61,9.66,9.56,9.6,225687.0,9.5546,9.6043,9.5048,9.5446,225687.0
2022-10-18 12:00:00,9.61,9.67,9.58,9.61,141300.0,9.5546,9.6142,9.5247,9.5546,141300.0
2022-10-18 12:30:00,9.6,9.63,9.55,9.56,106457.0,9.5446,9.5744,9.4949,9.5048,106457.0
2022-10-18 13:00:00,9.56,9.61,9.49,9.59,174323.0,9.5048,9.5546,9.4353,9.5347,174323.0
2022-10-18 13:30:00,9.59,9.62,9.58,9.6,80861.0,9.5347,9.5645,9.5247,9.5446,80861.0
2022-10-18 14:00:00,9.59,9.66,9.56,9.66,104551.0,9.5347,9.6043,9.5048,9.6043,104551.0
2022-10-18 14:30:00,9.66,9.66,9.5,9.53,74400.0,9.6043,9.6043,9.4452,9.475,74400.0
2022-10-18 15:00:00,9.53,9.55,9.46,9.49,120282.0,9.475,9.4949,9.4054,9.4353,120282.0
2022-10-18 15:30:00,9.48,9.56,9.46,9.55,567017.0,9.4253,9.5048,9.4054,9.4949,567017.0
2022-10-19 09:30:00,9.49,9.52,9.2,9.3,157818.0,9.4353,9.4651,9.1469,9.2463,157818.0
2022-10-19 10:00:00,9.3,9.63,9.28,9.63,192326.0,9.2463,9.5744,9.2265,9.5744,192326.0
2022-10-19 10:30:00,9.63,9.65,9.51,9.56,214415.0,9.5744,9.5943,9.4551,9.5048,214415.0
2022-10-19 11:00:00,9.56,9.6,9.54,9.55,98971.0,9.5048,9.5446,9.485,9.4949,98971.0
2022-10-19 11:30:00,9.55,9.64,9.54,9.6,100703.0,9.4949,9.5844,9.485,9.5446,100703.0
2022-10-19 12:00:00,9.6,9.6,9.48,9.55,139673.0,9.5446,9.5446,9.4253,9.4949,139673.0
2022-10-19 12:30:00,9.54,9.58,9.5,9.52,100849.0,9.485,9.5247,9.4452,9.4651,100849.0
2022-10-19 13:00:00,9.52,9.53,9.34,9.35,327357.0,9.4651,9.475,9.2861,9.2961,327357.0
2022-10-19 13:30:00,9.34,9.38,9.3,9.38,141693.0,9.2861,9.3259,9.2463,9.3259,141693.0
2022-10-19 14:00:00,9.37,9.41,9.27,9.32,155068.0,9.3159,9.3557,9.2165,9.2662,155068.0
2022-10-19 14:30:00,9.32,9.34,9.25,9.25,87280.0,9.2662,9.2861,9.1966,9.1966,87280.0
2022-10-19 15:00:00,9.25,9.26,9.18,9.21,219157.0,9.1966,9.2066,9.127,9.1569,219157.0
2022-10-19 15:30:00,9.21,9.23,9.15,9.21,629894.0,9.1569,9.1768,9.0972,9.1569,629894.0
2022-10-20 09:30:00,9.18,9.4,9.18,9.27,166864.0,9.127,9.3458,9.127,9.2165,166864.0
2022-10-20 10:00:00,9.27,9.42,9.24,9.36,116834.0,9.2165,9.3657,9.1867,9.306,116834.0
2022-10-20 10:30:00,9.36,9.43,9.3,9.42,76846.0,9.306,9.3756,9.2463,9.3657,76846.0
2022-10-20 11:00:00,9.42,9.43,9.36,9.37,87009.0,9.3657,9.3756,9.306,9.3159,87009.0
2022-10-20 11:30:00,9.38,9.5,9.37,9.41,156651.0,9.3259,9.4452,9.3159,9.3557,156651.0
2022-10-20 12:00:00,9.41,9.41,9.26,9.27,90877.0,9.3557,9.3557,9.2066,9.2165,90877.0
2022-10-20 12:30:00,9.26,9.29,9.2,9.22,72823.0,9.2066,9.2364,9.1469,9.1668,72823.0
2022-10-20 13:00:00,9.21,9.25,9.17,9.2,101544.0,9.1569,9.1966,9.1171,9.1469,101544.0
2022-10-20 13:30:00,9.19,9.22,9.16,9.17,57788.0,9.137,9.1668,9.1072,9.1171,57788.0
2022-10-20 14:00:00,9.17,9.19,9.13,9.16,64879.0,9.1171,9.137,9.0773,9.1072,64879.0
2022-10-20 14:30:00,9.16,9.19,9.13,9.18,266854.0,9.1072,9.137,9.0773,9.127,266854.0
2022-10-20 15:00:00,9.18,9.23,9.17,9.2,120371.0,9.127,9.1768,9.1171,9.1469,120371.0
2022-10-20 15:30:00,9.2,9.22,9.14,9.16,446982.0,9.1469,9.1668,9.0873,9.1072,446982.0
2022-10-21 09:30:00,9.16,9.29,9.07,9.24,224412.0,9.1072,9.2364,9.0177,9.1867,224412.0
2022-10-21 10:00:00,9.24,9.36,9.13,9.14,143750.0,9.1867,9.306,9.0773,9.0873,143750.0
2022-10-21 10:30:00,9.15,9.22,9.1,9.16,261261.0,9.0972,9.1668,9.0475,9.1072,261261.0
2022-10-21 11:00:00,9.16,9.23,9.12,9.21,84571.0,9.1072,9.1768,9.0674,9.1569,84571.0
2022-10-21 11:30:00,9.21,9.26,9.17,9.24,124144.0,9.1569,9.2066,9.1171,9.1867,124144.0
2022-10-21 12:00:00,9.24,9.33,9.24,9.28,98117.0,9.1867,9.2762,9.1867,9.2265,98117.0
2022-10-21 12:30:00,9.29,9.4,9.25,9.36,72153.0,9.2364,9.3458,9.1966,9.306,72153.0
2022-10-21 13:00:00,9.36,9.46,9.35,9.46,96023.0,9.306,9.4054,9.2961,9.4054,96023.0
2022-10-21 13:30:00,9.46,9.62,9.45,9.61,186161.0,9.4054,9.5645,9.3955,9.5546,186161.0
2022-10-21 14:00:00,9.61,9.64,9.51,9.52,302569.0,9.5546,9.5844,9.4551,9.4651,302569.0
2022-10-21 14:30:00,9.52,9.7,9.52,9.7,298577.0,9.4651,9.644,9.4651,9.644,298577.0
2022-10-21 15:00:00,9.7,9.78,9.67,9.74,377343.0,9.644,9.7236,9.6142,9.6838,377343.0
2022-10-21 15:30:00,9.74,9.81,9.71,9.76,972555.0,9.6838,9.7534,9.654,9.7037,972555.0
2022-10-24 09:30:00,9.73,9.9,9.58,9.75,268211.0,9.6739,9.8429,9.5247,9.6938,268211.0
2022-10-24 10:00:00,9.75,9.76,9.52,9.55,165448.0,9.6938,9.7037,9.4651,9.4949,165448.0
2022-10-24 10:30:00,9.54,9.73,9.51,9.71,131636.0,9.485,9.6739,9.4551,9.654,131636.0
2022-10-24 11:00:00,9.71,9.83,9.7,9.83,121751.0,9.654,9.7733,9.644,9.7733,121751.0
2022-10-24 11:30:00,9.83,9.83,9.71,9.8,76027.0,9.7733,9.7733,9.654,9.7435,76027.0
2022-10-24 12:00:00,9.8,9.85,9.74,9.81,113910.0,9.7435,9.7932,9.6838,9.7534,113910.0
2022-10-24 12:30:00,9.8,9.83,9.72,9.77,99939.0,9.7435,9.7733,9.6639,9.7136,99939.0
2022-10-24 13:00:00,9.76,9.81,9.72,9.74,66043.0,9.7037,9.7534,9.6639,9.6838,66043.0
2022-10-24 13:30:00,9.74,9.75,9.7,9.71,37750.0,9.6838,9.6938,9.644,9.654,37750.0
2022-10-24 14:00:00,9.71,9.79,9.71,9.77,79254.0,9.654,9.7335,9.654,9.7136,79254.0
2022-10-24 14:30:00,9.77,9.79,9.74,9.78,60636.0,9.7136,9.7335,9.6838,9.7236,60636.0
2022-10-24 15:00:00,9.78,9.81,9.73,9.73,143467.0,9.7236,9.7534,9.6739,9.6739,143467.0
2022-10-24 15:30:00,9.73,9.74,9.62,9.66,488391.0,9.6739,9.6838,9.5645,9.6043,488391.0
2022-10-25 09:30:00,9.66,10.07,9.64,9.98,193141.0,9.6043,10.0119,9.5844,9.9224,193141.0
2022-10-25 10:00:00,9.98,10.01,9.9,10.0,120276.0,9.9224,9.9523,9.8429,9.9423,120276.0
2022-10-25 10:30:00,10.0,10.01,9.91,9.91,85907.0,9.9423,9.9523,9.8528,9.8528,85907.0
2022-10-25 11:00:00,9.91,10.01,9.91,9.98,49400.0,9.8528,9.9523,9.8528,9.9224,49400.0
2022-10-25 11:30:00,9.99,10.02,9.96,9.96,195828.0,9.9324,9.9622,9.9025,9.9025,195828.0
2022-10-25 12:00:00,9.96,10.18,9.96,10.13,226656.0,9.9025,10.1213,9.9025,10.0716,226656.0
2022-10-25 12:30:00,10.13,10.2,10.09,10.1,79957.0,10.0716,10.1412,10.0318,10.0417,79957.0
2022-10-25 13:00:00,10.1,10.15,10.05,10.09,69540.0,10.0417,10.0914,9.992,10.0318,69540.0
2022-10-25 13:30:00,10.09,10.13,10.08,10.11,106093.0,10.0318,10.0716,10.0218,10.0517,106093.0
2022-10-25 14:00:00,10.11,10.15,10.08,10.11,54203.0,10.0517,10.0914,10.0218,10.0517,54203.0
2022-10-25 14:30:00,10.1,10.11,10.01,10.02,81195.0,10.0417,10.0517,9.9523,9.9622,81195.0
2022-10-25 15:00:00,10.03,10.12,10.01,10.11,115361.0,9.9721,10.0616,9.9523,10.0517,115361.0
2022-10-25 15:30:00,10.11,10.12,10.01,10.01,384656.0,10.0517,10.0616,9.9523,9.9523,384656.0
2022-10-26 09:30:00,9.97,10.3,9.97,10.21,131980.0,9.9125,10.2406,9.9125,10.1511,131980.0
2022-10-26 10:00:00,10.22,10.43,10.22,10.42,234667.0,10.161,10.3698,10.161,10.3599,234667.0
2022-10-26 10:30:00,10.42,10.5,10.38,10.38,101378.0,10.3599,10.4394,10.3201,10.3201,101378.0
2022-10-26 11:00:00,10.38,10.51,10.37,10.43,90377.0,10.3201,10.4494,10.3102,10.3698,90377.0
2022-10-26 11:30:00,10.43,10.46,10.33,10.4,137690.0,10.3698,10.3997,10.2704,10.34,137690.0
2022-10-26 12:00:00,10.4,10.48,10.39,10.47,74443.0,10.34,10.4195,10.3301,10.4096,74443.0
2022-10-26 12:30:00,10.47,10.49,10.28,10.29,136378.0,10.4096,10.4295,10.2207,10.2306,136378.0
2022-10-26 13:00:00,10.28,10.28,10.19,10.19,135707.0,10.2207,10.2207,10.1312,10.1312,135707.0
2022-10-26 13:30:00,10.2,10.25,10.17,10.25,148902.0,10.1412,10.1909,10.1113,10.1909,148902.0
2022-10-26 14:00:00,10.25,10.35,10.24,10.34,174855.0,10.1909,10.2903,10.1809,10.2803,174855.0
2022-10-26 14:30:00,10.33,10.39,10.32,10.37,153842.0,10.2704,10.3301,10.2605,10.3102,153842.0
2022-10-26 15:00:00,10.36,10.4,10.31,10.38,188209.0,10.3002,10.34,10.2505,10.3201,188209.0
2022-10-26 15:30:00,10.39,10.39,10.26,10.27,369745.0,10.3301,10.3301,10.2008,10.2108,369745.0
2022-10-27 09:30:00,10.4,10.84,10.4,10.69,285955.0,10.34,10.7775,10.34,10.6283,285955.0
2022-10-27 10:00:00,10.69,10.73,10.55,10.64,211820.0,10.6283,10.6681,10.4891,10.5786,211820.0
2022-10-27 10:30:00,10.65,10.67,10.47,10.47,168053.0,10.5886,10.6084,10.4096,10.4096,168053.0
2022-10-27 11:00:00,10.46,10.6,10.45,10.54,65238.0,10.3997,10.5388,10.3897,10.4792,65238.0
2022-10-27 11:30:00,10.54,10.57,10.45,10.46,70471.0,10.4792,10.509,10.3897,10.3997,70471.0
2022-10-27 12:00:00,10.47,10.55,10.45,10.47,59960.0,10.4096,10.4891,10.3897,10.4096,59960.0
2022-10-27 12:30:00,10.47,10.56,10.46,10.54,45036.0,10.4096,10.4991,10.3997,10.4792,45036.0
2022-10-27 13:00:00,10.55,10.56,10.5,10.54,70898.0,10.4891,10.4991,10.4394,10.4792,70898.0
2022-10-27 13:30:00,10.53,10.59,10.53,10.54,41412.0,10.4693,10.5289,10.4693,10.4792,41412.0
2022-10-27 14:00:00,10.54,10.56,10.51,10.52,48979.0,10.4792,10.4991,10.4494,10.4593,48979.0
2022-10-27 14:30:00,10.53,10.55,10.43,10.44,73187.0,10.4693,10.4891,10.3698,10.3798,73187.0
2022-10-27 15:00:00,10.43,10.46,10.3,10.31,88741.0,10.3698,10.3997,10.2406,10.2505,88741.0
2022-10-27 15:30:00,10.31,10.36,10.29,10.33,467204.0,10.2505,10.3002,10.2306,10.2704,467204.0
2022-10-28 09:30:00,10.36,10.53,10.31,10.44,160363.0,10.3002,10.4693,10.2505,10.3798,160363.0
2022-10-28 10:00:00,10.44,10.45,10.28,10.42,160756.0,10.3798,10.3897,10.2207,10.3599,160756.0
2022-10-28 10:30:00,10.42,10.51,10.38,10.45,91837.0,10.3599,10.4494,10.3201,10.3897,91837.0
2022-10-28 11:00:00,10.46,10.5,10.41,10.46,86412.0,10.3997,10.4394,10.3499,10.3997,86412.0
2022-10-28 11:30:00,10.46,10.58,10.46,10.54,69198.0,10.3997,10.519,10.3997,10.4792,69198.0
2022-10-28 12:00:00,10.55,10.67,10.53,10.65,104626.0,10.4891,10.6084,10.4693,10.5886,104626.0
2022-10-28 12:30:00,10.66,10.72,10.65,10.68,170550.0,10.5985,10.6582,10.5886,10.6184,170550.0
2022-10-28 13:00:00,10.68,10.71,10.65,10.66,90802.0,10.6184,10.6482,10.5886,10.5985,90802.0
2022-10-28 13:30:00,10.66,10.7,10.63,10.65,116684.0,10.5985,10.6383,10.5687,10.5886,116684.0
2022-10-28 14:00:00,10.64,10.71,10.64,10.66,65102.0,10.5786,10.6482,10.5786,10.5985,65102.0
2022-10-28 14:30:00,10.66,10.73,10.64,10.71,99814.0,10.5985,10.6681,10.5786,10.6482,99814.0
2022-10-28 15:00:00,10.72,10.77,10.68,10.76,133159.0,10.6582,10.7079,10.6184,10.6979,133159.0
2022-10-28 15:30:00,10.76,10.82,10.72,10.78,563596.0,10.6979,10.7576,10.6582,10.7178,563596.0
2022-10-31 09:30:00,10.75,10.9,10.61,10.63,172269.0,10.688,10.8371,10.5488,10.5687,172269.0
2022-10-31 10:00:00,10.63,10.75,10.55,10.55,153520.0,10.5687,10.688,10.4891,10.4891,153520.0
2022-10-31 10:30:00,10.55,10.58,10.44,10.58,112525.0,10.4891,10.519,10.3798,10.519,112525.0
2022-10-31 11:00:00,10.57,10.64,10.55,10.6,91086.0,10.509,10.5786,10.4891,10.5388,91086.0
2022-10-31 11:30:00,10.59,10.67,10.57,10.6,98674.0,10.5289,10.6084,10.509,10.5388,98674.0
2022-10-31 12:00:00,10.6,10.73,10.57,10.67,138420.0,10.5388,10.6681,10.509,10.6084,138420.0
2022-10-31 12:30:00,10.66,10.67,10.58,10.61,125964.0,10.5985,10.6084,10.519,10.5488,125964.0
2022-10-31 13:00:00,10.6,10.64,10.56,10.59,127752.0,10.5388,10.5786,10.4991,10.5289,127752.0
2022-10-31 13:30:00,10.58,10.61,10.52,10.58,110636.0,10.519,10.5488,10.4593,10.519,110636.0
2022-10-31 14:00:00,10.58,10.6,10.55,10.59,60749.0,10.519,10.5388,10.4891,10.5289,60749.0
2022-10-31 14:30:00,10.58,10.61,10.49,10.51,138773.0,10.519,10.5488,10.4295,10.4494,138773.0
2022-10-31 15:00:00,10.51,10.58,10.45,10.55,150481.0,10.4494,10.519,10.3897,10.4891,150481.0
2022-10-31 15:30:00,10.55,10.61,10.51,10.61,676078.0,10.4891,10.5488,10.4494,10.5488,676078.0
2022-11-01 09:30:00,10.91,11.23,10.89,10.98,196797.0,10.8471,11.1652,10.8272,10.9167,196797.0
2022-11-01 10:00:00,10.98,10.98,10.84,10.9,133885.0,10.9167,10.9167,10.7775,10.8371,133885.0
2022-11-01 10:30:00,10.91,10.91,10.75,10.8,96293.0,10.8471,10.8471,10.688,10.7377,96293.0
2022-11-01 11:00:00,10.8,10.83,10.65,10.73,132392.0,10.7377,10.7675,10.5886,10.6681,132392.0
2022-11-01 11:30:00,10.76,10.78,10.69,10.72,198437.0,10.6979,10.7178,10.6283,10.6582,198437.0
2022-11-01 12:00:00,10.72,10.81,10.71,10.72,81463.0,10.6582,10.7476,10.6482,10.6582,81463.0
2022-11-01 12:30:00,10.72,10.76,10.69,10.75,104550.0,10.6582,10.6979,10.6283,10.688,104550.0
2022-11-01 13:00:00,10.75,10.85,10.72,10.79,131900.0,10.688,10.7874,10.6582,10.7278,131900.0
2022-11-01 13:30:00,10.79,10.81,10.69,10.71,120091.0,10.7278,10.7476,10.6283,10.6482,120091.0
2022-11-01 14:00:00,10.71,10.81,10.7,10.81,71152.0,10.6482,10.7476,10.6383,10.7476,71152.0
2022-11-01 14:30:00,10.81,10.82,10.74,10.78,72675.0,10.7476,10.7576,10.678,10.7178,72675.0
2022-11-01 15:00:00,10.78,10.78,10.69,10.71,76537.0,10.7178,10.7178,10.6283,10.6482,76537.0
2022-11-01 15:30:00,10.71,10.76,10.7,10.75,315304.0,10.6482,10.6979,10.6383,10.688,315304.0
2022-11-02 09:30:00,10.63,10.82,10.58,10.71,138383.0,10.5687,10.7576,10.519,10.6482,138383.0
2022-11-02 10:00:00,10.72,10.73,10.51,10.51,101062.0,10.6582,10.6681,10.4494,10.4494,101062.0
2022-11-02 10:30:00,10.53,10.62,10.52,10.57,87814.0,10.4693,10.5587,10.4593,10.509,87814.0
2022-11-02 11:00:00,10.57,10.58,10.47,10.53,98648.0,10.509,10.519,10.4096,10.4693,98648.0
2022-11-02 11:30:00,10.53,10.54,10.46,10.5,94718.0,10.4693,10.4792,10.3997,10.4394,94718.0
2022-11-02 12:00:00,10.48,10.52,10.42,10.42,81579.0,10.4195,10.4593,10.3599,10.3599,81579.0
2022-11-02 12:30:00,10.43,10.51,10.37,10.49,121626.0,10.3698,10.4494,10.3102,10.4295,121626.0
2022-11-02 13:00:00,10.49,10.7,10.47,10.65,191790.0,10.4295,10.6383,10.4096,10.5886,191790.0
2022-11-02 13:30:00,10.65,10.7,10.63,10.64,122791.0,10.5886,10.6383,10.5687,10.5786,122791.0
2022-11-02 14:00:00,10.66,10.98,10.66,10.98,107357.0,10.5985,10.9167,10.5985,10.9167,107357.0
2022-11-02 14:30:00,10.99,11.01,10.64,10.68,186824.0,10.9266,10.9465,10.5786,10.6184,186824.0
2022-11-02 15:00:00,10.67,10.78,10.5,10.54,104937.0,10.6084,10.7178,10.4394,10.4792,104937.0
2022-11-02 15:30:00,10.54,10.57,10.45,10.47,451936.0,10.4792,10.509,10.3897,10.4096,451936.0
2022-11-03 09:30:00,10.3,10.36,10.05,10.2,361043.0,10.2406,10.3002,9.992,10.1412,361043.0
2022-11-03 10:00:00,10.21,10.41,10.08,10.4,178313.0,10.1511,10.3499,10.0218,10.34,178313.0
2022-11-03 10:30:00,10.41,10.56,10.3,10.56,176914.0,10.3499,10.4991,10.2406,10.4991,176914.0
2022-11-03 11:00:00,10.56,10.56,10.39,10.4,78995.0,10.4991,10.4991,10.3301,10.34,78995.0
2022-11-03 11:30:00,10.41,10.49,10.35,10.35,67213.0,10.3499,10.4295,10.2903,10.2903,67213.0
2022-11-03 12:00:00,10.35,10.39,10.3,10.36,149651.0,10.2903,10.3301,10.2406,10.3002,149651.0
2022-11-03 12:30:00,10.36,10.49,10.34,10.46,99692.0,10.3002,10.4295,10.2803,10.3997,99692.0
2022-11-03 13:00:00,10.45,10.45,10.39,10.4,106978.0,10.3897,10.3897,10.3301,10.34,106978.0
2022-11-03 13:30:00,10.4,10.41,10.33,10.34,88798.0,10.34,10.3499,10.2704,10.2803,88798.0
2022-11-03 14:00:00,10.34,10.55,10.33,10.54,219035.0,10.2803,10.4891,10.2704,10.4792,219035.0
2022-11-03 14:30:00,10.54,10.6,10.49,10.59,208876.0,10.4792,10.5388,10.4295,10.5289,208876.0
2022-11-03 15:00:00,10.59,10.68,10.56,10.66,296732.0,10.5289,10.6184,10.4991,10.5985,296732.0
2022-11-03 15:30:00,10.66,10.68,10.54,10.61,1098990.0,10.5985,10.6184,10.4792,10.5488,1098990.0
2022-11-04 09:30:00,11.44,11.53,11.08,11.3,637545.0,11.374,11.4635,11.0161,11.2348,637545.0
2022-11-04 10:00:00,11.3,11.7,11.07,11.65,304853.0,11.2348,11.6325,11.0061,11.5828,304853.0
2022-11-04 10:30:00,11.66,11.68,11.34,11.4,198374.0,11.5927,11.6126,11.2746,11.3342,198374.0
2022-11-04 11:00:00,11.4,11.69,11.4,11.66,215611.0,11.3342,11.6226,11.3342,11.5927,215611.0
2022-11-04 11:30:00,11.67,11.7,11.44,11.49,212468.0,11.6027,11.6325,11.374,11.4237,212468.0
2022-11-04 12:00:00,11.49,11.93,11.49,11.78,274121.0,11.4237,11.8612,11.4237,11.712,274121.0
2022-11-04 12:30:00,11.77,11.86,11.56,11.75,320726.0,11.7021,11.7916,11.4933,11.6822,320726.0
2022-11-04 13:00:00,11.75,11.91,11.61,11.88,471678.0,11.6822,11.8413,11.543,11.8115,471678.0
2022-11-04 13:30:00,11.88,11.9,11.58,11.6,304388.0,11.8115,11.8314,11.5132,11.5331,304388.0
2022-11-04 14:00:00,11.6,11.7,11.57,11.68,140165.0,11.5331,11.6325,11.5033,11.6126,140165.0
2022-11-04 14:30:00,11.68,11.71,11.64,11.67,137058.0,11.6126,11.6424,11.5729,11.6027,137058.0
2022-11-04 15:00:00,11.66,11.71,11.64,11.68,295273.0,11.5927,11.6424,11.5729,11.6126,295273.0
2022-11-04 15:30:00,11.68,11.69,11.59,11.63,1091195.0,11.6126,11.6226,11.5231,11.5629,1091195.0
2022-11-07 09:30:00,11.73,12.02,11.67,11.99,294073.0,11.6623,11.9507,11.6027,11.9208,294073.0
2022-11-07 10:00:00,11.99,12.28,11.99,12.2,418453.0,11.9208,12.2092,11.9208,12.1296,418453.0
2022-11-07 10:30:00,12.2,12.42,12.11,12.39,443977.0,12.1296,12.3484,12.0401,12.3185,443977.0
2022-11-07 11:00:00,12.39,12.53,12.23,12.37,404806.0,12.3185,12.4577,12.1594,12.2986,404806.0
2022-11-07 11:30:00,12.36,12.38,12.3,12.34,244591.0,12.2887,12.3086,12.229,12.2688,244591.0
2022-11-07 12:00:00,12.34,12.49,12.32,12.47,171743.0,12.2688,12.4179,12.2489,12.3981,171743.0
2022-11-07 12:30:00,12.47,12.49,12.32,12.37,352300.0,12.3981,12.4179,12.2489,12.2986,352300.0
2022-11-07 13:00:00,12.37,12.39,12.09,12.12,328461.0,12.2986,12.3185,12.0203,12.0501,328461.0
2022-11-07 13:30:00,12.12,12.12,11.95,11.96,158133.0,12.0501,12.0501,11.8811,11.891,158133.0
2022-11-07 14:00:00,11.96,12.17,11.93,12.17,159258.0,11.891,12.0998,11.8612,12.0998,159258.0
2022-11-07 14:30:00,12.18,12.19,12.12,12.13,94887.0,12.1097,12.1197,12.0501,12.06,94887.0
2022-11-07 15:00:00,12.13,12.19,12.08,12.19,152413.0,12.06,12.1197,12.0103,12.1197,152413.0
2022-11-07 15:30:00,12.19,12.28,12.17,12.21,749121.0,12.1197,12.2092,12.0998,12.1396,749121.0
2022-11-08 09:30:00,12.4,12.44,12.04,12.04,181312.0,12.3285,12.3682,11.9705,11.9705,181312.0
2022-11-08 10:00:00,12.05,12.1,11.96,12.01,98144.0,11.9805,12.0302,11.891,11.9407,98144.0
2022-11-08 10:30:00,12.02,12.25,12.0,12.23,100269.0,11.9507,12.1793,11.9308,12.1594,100269.0
2022-11-08 11:00:00,12.23,12.51,12.23,12.42,176495.0,12.1594,12.4378,12.1594,12.3484,176495.0
2022-11-08 11:30:00,12.42,12.52,12.38,12.38,114678.0,12.3484,12.4478,12.3086,12.3086,114678.0
2022-11-08 12:00:00,12.39,12.47,12.36,12.42,73030.0,12.3185,12.3981,12.2887,12.3484,73030.0
2022-11-08 12:30:00,12.42,12.44,12.31,12.32,61168.0,12.3484,12.3682,12.239,12.2489,61168.0
2022-11-08 13:00:00,12.31,12.36,12.18,12.21,59290.0,12.239,12.2887,12.1097,12.1396,59290.0
2022-11-08 13:30:00,12.21,12.3,12.16,12.18,67221.0,12.1396,12.229,12.0899,12.1097,67221.0
2022-11-08 14:00:00,12.19,12.25,12.07,12.09,93410.0,12.1197,12.1793,12.0004,12.0203,93410.0
2022-11-08 14:30:00,12.08,12.26,12.04,12.21,182433.0,12.0103,12.1893,11.9705,12.1396,182433.0
2022-11-08 15:00:00,12.21,12.24,12.13,12.16,126352.0,12.1396,12.1694,12.06,12.0899,126352.0
2022-11-08 15:30:00,12.15,12.26,12.14,12.18,369105.0,12.0799,12.1893,12.07,12.1097,369105.0
2022-11-09 09:30:00,11.89,11.94,11.65,11.81,168940.0,11.8214,11.8711,11.5828,11.7419,168940.0
2022-11-09 10:00:00,11.8,11.93,11.78,11.85,101537.0,11.7319,11.8612,11.712,11.7816,101537.0
2022-11-09 10:30:00,11.86,11.89,11.78,11.84,116156.0,11.7916,11.8214,11.712,11.7717,116156.0
2022-11-09 11:00:00,11.84,11.88,11.73,11.76,67488.0,11.7717,11.8115,11.6623,11.6922,67488.0
2022-11-09 11:30:00,11.76,11.82,11.7,11.71,263868.0,11.6922,11.7518,11.6325,11.6424,263868.0
2022-11-09 12:00:00,11.71,11.72,11.55,11.58,118523.0,11.6424,11.6524,11.4834,11.5132,118523.0
2022-11-09 12:30:00,11.57,11.6,11.5,11.54,50550.0,11.5033,11.5331,11.4337,11.4734,50550.0
2022-11-09 13:00:00,11.54,11.72,11.49,11.71,212025.0,11.4734,11.6524,11.4237,11.6424,212025.0
2022-11-09 13:30:00,11.71,11.75,11.62,11.75,96822.0,11.6424,11.6822,11.553,11.6822,96822.0
2022-11-09 14:00:00,11.75,11.82,11.73,11.78,62828.0,11.6822,11.7518,11.6623,11.712,62828.0
2022-11-09 14:30:00,11.78,11.78,11.65,11.67,84447.0,11.712,11.712,11.5828,11.6027,84447.0
2022-11-09 15:00:00,11.67,11.82,11.66,11.81,171492.0,11.6027,11.7518,11.5927,11.7419,171492.0
2022-11-09 15:30:00,11.82,11.86,11.69,11.73,604697.0,11.7518,11.7916,11.6226,11.6623,604697.0
2022-11-10 09:30:00,12.25,12.25,12.01,12.16,179706.0,12.1793,12.1793,11.9407,12.0899,179706.0
2022-11-10 10:00:00,12.17,12.17,11.97,12.16,148115.0,12.0998,12.0998,11.9009,12.0899,148115.0
2022-11-10 10:30:00,12.17,12.17,11.94,12.05,181300.0,12.0998,12.0998,11.8711,11.9805,181300.0
2022-11-10 11:00:00,12.06,12.09,11.98,12.09,132783.0,11.9904,12.0203,11.9109,12.0203,132783.0
2022-11-10 11:30:00,12.09,12.14,12.03,12.04,206561.0,12.0203,12.07,11.9606,11.9705,206561.0
2022-11-10 12:00:00,12.03,12.03,11.8,11.99,144745.0,11.9606,11.9606,11.7319,11.9208,144745.0
2022-11-10 12:30:00,11.99,12.0,11.85,11.9,190679.0,11.9208,11.9308,11.7816,11.8314,190679.0
2022-11-10 13:00:00,11.9,11.97,11.88,11.94,101864.0,11.8314,11.9009,11.8115,11.8711,101864.0
2022-11-10 13:30:00,11.93,12.03,11.87,12.0,102924.0,11.8612,11.9606,11.8015,11.9308,102924.0
2022-11-10 14:00:00,12.0,12.02,11.95,11.99,57995.0,11.9308,11.9507,11.8811,11.9208,57995.0
2022-11-10 14:30:00,11.98,12.01,11.95,11.96,97013.0,11.9109,11.9407,11.8811,11.891,97013.0
2022-11-10 15:00:00,11.97,11.99,11.81,11.86,412021.0,11.9009,11.9208,11.7419,11.7916,412021.0
2022-11-10 15:30:00,11.85,11.97,11.85,11.92,437045.0,11.7816,11.9009,11.7816,11.8512,437045.0
2022-11-11 09:30:00,12.0,12.17,11.81,11.81,261396.0,11.9308,12.0998,11.7419,11.7419,261396.0
2022-11-11 10:00:00,11.81,12.01,11.72,11.93,184198.0,11.7419,11.9407,11.6524,11.8612,184198.0
2022-11-11 10:30:00,11.92,11.98,11.86,11.88,98779.0,11.8512,11.9109,11.7916,11.8115,98779.0
2022-11-11 11:00:00,11.88,12.0,11.75,11.9,186907.0,11.8115,11.9308,11.6822,11.8314,186907.0
2022-11-11 11:30:00,11.89,11.99,11.87,11.96,145704.0,11.8214,11.9208,11.8015,11.891,145704.0
2022-11-11 12:00:00,11.96,12.04,11.94,11.99,164551.0,11.891,11.9705,11.8711,11.9208,164551.0
2022-11-11 12:30:00,11.98,12.05,11.97,12.03,141426.0,11.9109,11.9805,11.9009,11.9606,141426.0
2022-11-11 13:00:00,12.03,12.25,12.01,12.23,226748.0,11.9606,12.1793,11.9407,12.1594,226748.0
2022-11-11 13:30:00,12.23,12.32,12.14,12.22,112620.0,12.1594,12.2489,12.07,12.1495,112620.0
2022-11-11 14:00:00,12.21,12.23,12.11,12.22,104939.0,12.1396,12.1594,12.0401,12.1495,104939.0
2022-11-11 14:30:00,12.22,12.4,12.21,12.37,73318.0,12.1495,12.3285,12.1396,12.2986,73318.0
2022-11-11 15:00:00,12.36,12.38,12.19,12.34,127499.0,12.2887,12.3086,12.1197,12.2688,127499.0
2022-11-11 15:30:00,12.34,12.47,12.34,12.39,360674.0,12.2688,12.3981,12.2688,12.3185,360674.0
2022-11-14 09:30:00,12.36,12.66,12.36,12.58,496638.0,12.2887,12.587,12.2887,12.5074,496638.0
2022-11-14 10:00:00,12.58,12.76,12.58,12.68,483603.0,12.5074,12.6864,12.5074,12.6069,483603.0
2022-11-14 10:30:00,12.68,12.69,12.45,12.45,124752.0,12.6069,12.6168,12.3782,12.3782,124752.0
2022-11-14 11:00:00,12.45,12.69,12.44,12.62,134327.0,12.3782,12.6168,12.3682,12.5472,134327.0
2022-11-14 11:30:00,12.62,12.82,12.61,12.73,402032.0,12.5472,12.746,12.5373,12.6566,402032.0
2022-11-14 12:00:00,12.73,12.84,12.65,12.72,283960.0,12.6566,12.7659,12.577,12.6466,283960.0
2022-11-14 12:30:00,12.71,12.74,12.67,12.68,117117.0,12.6367,12.6665,12.5969,12.6069,117117.0
2022-11-14 13:00:00,12.69,12.85,12.69,12.83,128683.0,12.6168,12.7759,12.6168,12.756,128683.0
2022-11-14 13:30:00,12.83,12.86,12.81,12.83,71565.0,12.756,12.7858,12.7361,12.756,71565.0
2022-11-14 14:00:00,12.84,12.84,12.68,12.7,121183.0,12.7659,12.7659,12.6069,12.6267,121183.0
2022-11-14 14:30:00,12.7,12.71,12.54,12.54,108432.0,12.6267,12.6367,12.4677,12.4677,108432.0
2022-11-14 15:00:00,12.55,12.61,12.47,12.51,169468.0,12.4776,12.5373,12.3981,12.4378,169468.0
2022-11-14 15:30:00,12.52,12.53,12.43,12.47,558387.0,12.4478,12.4577,12.3583,12.3981,558387.0
2022-11-15 09:30:00,12.75,13.08,12.69,12.92,206951.0,12.6764,13.0045,12.6168,12.8455,206951.0
2022-11-15 10:00:00,12.93,13.17,12.86,13.15,209608.0,12.8554,13.094,12.7858,13.0741,209608.0
2022-11-15 10:30:00,13.15,13.17,13.05,13.09,106387.0,13.0741,13.094,12.9747,13.0145,106387.0
2022-11-15 11:00:00,13.1,13.14,12.96,12.98,63797.0,13.0244,13.0642,12.8852,12.9051,63797.0
2022-11-15 11:30:00,12.98,13.05,12.97,13.02,59527.0,12.9051,12.9747,12.8952,12.9449,59527.0
2022-11-15 12:00:00,13.02,13.07,12.95,13.07,88069.0,12.9449,12.9946,12.8753,12.9946,88069.0
2022-11-15 12:30:00,13.06,13.12,12.99,13.09,64991.0,12.9847,13.0443,12.9151,13.0145,64991.0
2022-11-15 13:00:00,13.1,13.14,12.95,12.99,109186.0,13.0244,13.0642,12.8753,12.9151,109186.0
2022-11-15 13:30:00,12.98,13.02,12.75,12.84,104431.0,12.9051,12.9449,12.6764,12.7659,104431.0
2022-11-15 14:00:00,12.84,13.03,12.72,13.0,85271.0,12.7659,12.9548,12.6466,12.925,85271.0
2022-11-15 14:30:00,13.0,13.0,12.9,12.96,63119.0,12.925,12.925,12.8256,12.8852,63119.0
2022-11-15 15:00:00,12.96,13.0,12.89,12.98,83389.0,12.8852,12.925,12.8156,12.9051,83389.0
2022-11-15 15:30:00,12.98,13.01,12.85,12.92,297716.0,12.9051,12.9349,12.7759,12.8455,297716.0
2022-11-16 09:30:00,12.81,12.88,12.59,12.81,97453.0,12.7361,12.8057,12.5174,12.7361,97453.0
2022-11-16 10:00:00,12.82,12.95,12.66,12.67,106471.0,12.746,12.8753,12.587,12.5969,106471.0
2022-11-16 10:30:00,12.68,12.71,12.56,12.59,87872.0,12.6069,12.6367,12.4875,12.5174,87872.0
2022-11-16 11:00:00,12.58,12.66,12.52,12.63,57897.0,12.5074,12.587,12.4478,12.5571,57897.0
2022-11-16 11:30:00,12.63,12.72,12.6,12.61,75160.0,12.5571,12.6466,12.5273,12.5373,75160.0
2022-11-16 12:00:00,12.6,12.65,12.57,12.63,47024.0,12.5273,12.577,12.4975,12.5571,47024.0
2022-11-16 12:30:00,12.63,12.8,12.62,12.77,72895.0,12.5571,12.7262,12.5472,12.6963,72895.0
2022-11-16 13:00:00,12.78,12.95,12.76,12.93,80825.0,12.7063,12.8753,12.6864,12.8554,80825.0
2022-11-16 13:30:00,12.94,12.96,12.82,12.83,113385.0,12.8654,12.8852,12.746,12.756,113385.0
2022-11-16 14:00:00,12.83,12.85,12.77,12.83,66225.0,12.756,12.7759,12.6963,12.756,66225.0
2022-11-16 14:30:00,12.82,12.83,12.76,12.79,63332.0,12.746,12.756,12.6864,12.7162,63332.0
2022-11-16 15:00:00,12.79,12.79,12.69,12.71,71384.0,12.7162,12.7162,12.6168,12.6367,71384.0
2022-11-16 15:30:00,12.71,12.81,12.65,12.81,289875.0,12.6367,12.7361,12.577,12.7361,289875.0
2022-11-17 09:30:00,12.68,12.72,12.52,12.65,160675.0,12.6069,12.6466,12.4478,12.577,160675.0
2022-11-17 10:00:00,12.63,12.69,12.54,12.6,121810.0,12.5571,12.6168,12.4677,12.5273,121810.0
2022-11-17 10:30:00,12.61,12.69,12.54,12.55,96976.0,12.5373,12.6168,12.4677,12.4776,96976.0
2022-11-17 11:00:00,12.55,12.57,12.51,12.53,71057.0,12.4776,12.4975,12.4378,12.4577,71057.0
2022-11-17 11:30:00,12.54,12.55,12.45,12.52,146786.0,12.4677,12.4776,12.3782,12.4478,146786.0
2022-11-17 12:00:00,12.52,12.55,12.39,12.42,104492.0,12.4478,12.4776,12.3185,12.3484,104492.0
2022-11-17 12:30:00,12.42,12.54,12.4,12.53,75597.0,12.3484,12.4677,12.3285,12.4577,75597.0
2022-11-17 13:00:00,12.53,12.56,12.46,12.53,98324.0,12.4577,12.4875,12.3881,12.4577,98324.0
2022-11-17 13:30:00,12.53,12.61,12.52,12.57,46329.0,12.4577,12.5373,12.4478,12.4975,46329.0
2022-11-17 14:00:00,12.57,12.59,12.5,12.56,50402.0,12.4975,12.5174,12.4279,12.4875,50402.0
2022-11-17 14:30:00,12.56,12.62,12.54,12.61,51742.0,12.4875,12.5472,12.4677,12.5373,51742.0
2022-11-17 15:00:00,12.6,12.62,12.52,12.54,71317.0,12.5273,12.5472,12.4478,12.4677,71317.0
2022-11-17 15:30:00,12.54,12.76,12.53,12.75,310000.0,12.4677,12.6864,12.4577,12.6764,310000.0
2022-11-18 09:30:00,12.98,13.01,12.88,12.91,127379.0,12.9051,12.9349,12.8057,12.8355,127379.0
2022-11-18 10:00:00,12.92,12.95,12.83,12.94,70588.0,12.8455,12.8753,12.756,12.8654,70588.0
2022-11-18 10:30:00,12.94,13.12,12.93,12.96,174896.0,12.8654,13.0443,12.8554,12.8852,174896.0
2022-11-18 11:00:00,12.96,12.97,12.85,12.85,71645.0,12.8852,12.8952,12.7759,12.7759,71645.0
2022-11-18 11:30:00,12.85,12.86,12.75,12.79,55696.0,12.7759,12.7858,12.6764,12.7162,55696.0
2022-11-18 12:00:00,12.79,12.82,12.69,12.78,49553.0,12.7162,12.746,12.6168,12.7063,49553.0
2022-11-18 12:30:00,12.77,12.81,12.72,12.75,44251.0,12.6963,12.7361,12.6466,12.6764,44251.0
2022-11-18 13:00:00,12.74,12.75,12.59,12.65,63644.0,12.6665,12.6764,12.5174,12.577,63644.0
2022-11-18 13:30:00,12.65,12.66,12.57,12.59,52117.0,12.577,12.587,12.4975,12.5174,52117.0
2022-11-18 14:00:00,12.6,12.64,12.57,12.57,70124.0,12.5273,12.5671,12.4975,12.4975,70124.0
2022-11-18 14:30:00,12.57,12.58,12.5,12.52,82199.0,12.4975,12.5074,12.4279,12.4478,82199.0
2022-11-18 15:00:00,12.52,12.54,12.4,12.51,210844.0,12.4478,12.4677,12.3285,12.4378,210844.0
2022-11-18 15:30:00,12.51,12.68,12.5,12.63,612253.0,12.4378,12.6069,12.4279,12.5571,612253.0
2022-11-21 09:30:00,12.7,12.72,12.27,12.28,171424.0,12.6267,12.6466,12.1992,12.2092,171424.0
2022-11-21 10:00:00,12.28,12.3,12.01,12.05,139501.0,12.2092,12.229,11.9407,11.9805,139501.0
2022-11-21 10:30:00,12.04,12.19,12.0,12.19,83814.0,11.9705,12.1197,11.9308,12.1197,83814.0
2022-11-21 11:00:00,12.19,12.31,12.17,12.22,95350.0,12.1197,12.239,12.0998,12.1495,95350.0
2022-11-21 11:30:00,12.22,12.27,12.14,12.15,79136.0,12.1495,12.1992,12.07,12.0799,79136.0
2022-11-21 12:00:00,12.15,12.2,11.96,11.97,135598.0,12.0799,12.1296,11.891,11.9009,135598.0
2022-11-21 12:30:00,11.98,12.0,11.88,11.99,134096.0,11.9109,11.9308,11.8115,11.9208,134096.0
2022-11-21 13:00:00,11.99,12.07,11.98,12.04,193570.0,11.9208,12.0004,11.9109,11.9705,193570.0
2022-11-21 13:30:00,12.04,12.14,11.99,11.99,180539.0,11.9705,12.07,11.9208,11.9208,180539.0
2022-11-21 14:00:00,11.98,12.16,11.97,12.15,122263.0,11.9109,12.0899,11.9009,12.0799,122263.0
2022-11-21 14:30:00,12.15,12.22,12.11,12.2,192470.0,12.0799,12.1495,12.0401,12.1296,192470.0
2022-11-21 15:00:00,12.2,12.23,12.0,12.02,190864.0,12.1296,12.1594,11.9308,11.9507,190864.0
2022-11-21 15:30:00,12.02,12.13,11.99,12.0,557329.0,11.9507,12.06,11.9208,11.9308,557329.0
2022-11-22 09:30:00,11.94,11.94,11.69,11.92,101646.0,11.8711,11.8711,11.6226,11.8512,101646.0
2022-11-22 10:00:00,11.92,12.14,11.91,12.13,79845.0,11.8512,12.07,11.8413,12.06,79845.0
2022-11-22 10:30:00,12.13,12.16,12.0,12.02,54726.0,12.06,12.0899,11.9308,11.9507,54726.0
2022-11-22 11:00:00,12.03,12.03,11.98,11.98,97680.0,11.9606,11.9606,11.9109,11.9109,97680.0
2022-11-22 11:30:00,11.98,12.01,11.95,11.99,124286.0,11.9109,11.9407,11.8811,11.9208,124286.0
2022-11-22 12:00:00,11.98,12.02,11.95,11.95,93073.0,11.9109,11.9507,11.8811,11.8811,93073.0
2022-11-22 12:30:00,11.96,12.0,11.94,11.99,56442.0,11.891,11.9308,11.8711,11.9208,56442.0
2022-11-22 13:00:00,11.99,12.06,11.96,12.05,57916.0,11.9208,11.9904,11.891,11.9805,57916.0
2022-11-22 13:30:00,12.05,12.12,12.04,12.09,81989.0,11.9805,12.0501,11.9705,12.0203,81989.0
2022-11-22 14:00:00,12.09,12.11,12.0,12.01,76676.0,12.0203,12.0401,11.9308,11.9407,76676.0
2022-11-22 14:30:00,12.02,12.06,12.01,12.04,75536.0,11.9507,11.9904,11.9407,11.9705,75536.0
2022-11-22 15:00:00,12.04,12.18,12.03,12.18,105642.0,11.9705,12.1097,11.9606,12.1097,105642.0
2022-11-22 15:30:00,12.18,12.29,12.15,12.27,493252.0,12.1097,12.2191,12.0799,12.1992,493252.0
2022-11-23 09:30:00,12.3,12.58,12.29,12.5,84785.0,12.229,12.5074,12.2191,12.4279,84785.0
2022-11-23 10:00:00,12.51,12.64,12.47,12.62,56134.0,12.4378,12.5671,12.3981,12.5472,56134.0
2022-11-23 10:30:00,12.62,12.77,12.62,12.75,35266.0,12.5472,12.6963,12.5472,12.6764,35266.0
2022-11-23 11:00:00,12.76,12.78,12.7,12.78,35555.0,12.6864,12.7063,12.6267,12.7063,35555.0
2022-11-23 11:30:00,12.79,13.21,12.75,13.11,661536.0,12.7162,13.1338,12.6764,13.0344,661536.0
2022-11-23 12:00:00,13.1,13.77,13.09,13.63,765999.0,13.0244,13.6906,13.0145,13.5514,765999.0
2022-11-23 12:30:00,13.64,13.78,13.41,13.46,550295.0,13.5613,13.7005,13.3326,13.3824,550295.0
2022-11-23 13:00:00,13.46,13.55,13.34,13.49,196362.0,13.3824,13.4718,13.263,13.4122,196362.0
2022-11-23 13:30:00,13.5,13.64,13.5,13.62,88457.0,13.4221,13.5613,13.4221,13.5414,88457.0
2022-11-23 14:00:00,13.62,13.81,13.58,13.73,148222.0,13.5414,13.7303,13.5017,13.6508,148222.0
2022-11-23 14:30:00,13.71,13.79,13.69,13.76,134924.0,13.6309,13.7104,13.611,13.6806,134924.0
2022-11-23 15:00:00,13.76,13.85,13.72,13.79,231194.0,13.6806,13.7701,13.6409,13.7104,231194.0
2022-11-23 15:30:00,13.79,13.92,13.78,13.81,614426.0,13.7104,13.8397,13.7005,13.7303,614426.0
2022-11-25 09:30:00,13.82,13.99,13.69,13.93,168909.0,13.7403,13.9093,13.611,13.8496,168909.0
2022-11-25 10:00:00,13.94,13.97,13.81,13.88,142244.0,13.8596,13.8894,13.7303,13.7999,142244.0
2022-11-25 10:30:00,13.87,13.97,13.75,13.95,108307.0,13.79,13.8894,13.6707,13.8695,108307.0
2022-11-25 11:00:00,13.95,14.1,13.94,14.04,120426.0,13.8695,14.0187,13.8596,13.959,120426.0
2022-11-25 11:30:00,14.04,14.1,14.01,14.08,170533.0,13.959,14.0187,13.9292,13.9988,170533.0
2022-11-25 12:00:00,14.07,14.09,13.93,14.0,119991.0,13.9888,14.0087,13.8496,13.9192,119991.0
2022-11-25 12:30:00,14.0,14.0,13.83,13.85,287853.0,13.9192,13.9192,13.7502,13.7701,287853.0
2022-11-28 09:30:00,13.68,13.79,13.39,13.49,290533.0,13.6011,13.7104,13.3128,13.4122,290533.0
2022-11-28 10:00:00,13.48,13.56,13.3,13.38,225859.0,13.4022,13.4818,13.2233,13.3028,225859.0
2022-11-28 10:30:00,13.38,13.62,13.35,13.47,160299.0,13.3028,13.5414,13.273,13.3923,160299.0
2022-11-28 11:00:00,13.46,13.53,13.44,13.49,135385.0,13.3824,13.4519,13.3625,13.4122,135385.0
2022-11-28 11:30:00,13.5,13.62,13.5,13.55,92173.0,13.4221,13.5414,13.4221,13.4718,92173.0
2022-11-28 12:00:00,13.55,13.6,13.47,13.48,87712.0,13.4718,13.5215,13.3923,13.4022,87712.0
2022-11-28 12:30:00,13.48,13.55,13.47,13.5,74378.0,13.4022,13.4718,13.3923,13.4221,74378.0
2022-11-28 13:00:00,13.5,13.52,13.44,13.45,72577.0,13.4221,13.442,13.3625,13.3724,72577.0
2022-11-28 13:30:00,13.44,13.45,13.37,13.42,67913.0,13.3625,13.3724,13.2929,13.3426,67913.0
2022-11-28 14:00:00,13.41,13.48,13.39,13.48,58454.0,13.3326,13.4022,13.3128,13.4022,58454.0
2022-11-28 14:30:00,13.48,13.49,13.34,13.35,119608.0,13.4022,13.4122,13.263,13.273,119608.0
2022-11-28 15:00:00,13.35,13.46,13.33,13.4,183521.0,13.273,13.3824,13.2531,13.3227,183521.0
2022-11-28 15:30:00,13.4,13.46,13.28,13.4,565554.0,13.3227,13.3824,13.2034,13.3227,565554.0
2022-11-29 09:30:00,13.51,13.56,13.25,13.52,199334.0,13.4321,13.4818,13.1736,13.442,199334.0
2022-11-29 10:00:00,13.51,13.53,13.3,13.46,127221.0,13.4321,13.4519,13.2233,13.3824,127221.0
2022-11-29 10:30:00,13.46,13.52,13.36,13.48,132424.0,13.3824,13.442,13.2829,13.4022,132424.0
2022-11-29 11:00:00,13.48,13.53,13.35,13.45,81465.0,13.4022,13.4519,13.273,13.3724,81465.0
2022-11-29 11:30:00,13.45,13.5,13.23,13.25,220334.0,13.3724,13.4221,13.1537,13.1736,220334.0
2022-11-29 12:00:00,13.24,13.32,13.19,13.28,91497.0,13.1636,13.2432,13.1139,13.2034,91497.0
2022-11-29 12:30:00,13.28,13.43,13.27,13.34,111175.0,13.2034,13.3525,13.1934,13.263,111175.0
2022-11-29 13:00:00,13.34,13.35,13.27,13.32,60869.0,13.263,13.273,13.1934,13.2432,60869.0
2022-11-29 13:30:00,13.32,13.44,13.31,13.43,45544.0,13.2432,13.3625,13.2332,13.3525,45544.0
2022-11-29 14:00:00,13.43,13.46,13.41,13.43,51785.0,13.3525,13.3824,13.3326,13.3525,51785.0
2022-11-29 14:30:00,13.43,13.5,13.39,13.46,92354.0,13.3525,13.4221,13.3128,13.3824,92354.0
2022-11-29 15:00:00,13.46,13.5,13.4,13.49,104925.0,13.3824,13.4221,13.3227,13.4122,104925.0
2022-11-29 15:30:00,13.49,13.51,13.41,13.43,216137.0,13.4122,13.4321,13.3326,13.3525,216137.0
2022-11-30 09:30:00,13.57,13.59,13.28,13.3,60418.0,13.4917,13.5116,13.2034,13.2233,60418.0
2022-11-30 10:00:00,13.3,13.42,13.23,13.27,49997.0,13.2233,13.3426,13.1537,13.1934,49997.0
2022-11-30 10:30:00,13.27,13.27,13.13,13.18,57094.0,13.1934,13.1934,13.0543,13.104,57094.0
2022-11-30 11:00:00,13.18,13.31,13.17,13.27,67747.0,13.104,13.2332,13.094,13.1934,67747.0
2022-11-30 11:30:00,13.28,13.31,13.21,13.22,91238.0,13.2034,13.2332,13.1338,13.1437,91238.0
2022-11-30 12:00:00,13.22,13.23,13.13,13.13,59046.0,13.1437,13.1537,13.0543,13.0543,59046.0
2022-11-30 12:30:00,13.13,13.2,13.08,13.17,65773.0,13.0543,13.1239,13.0045,13.094,65773.0
2022-11-30 13:00:00,13.16,13.18,13.02,13.05,101860.0,13.0841,13.104,12.9449,12.9747,101860.0
2022-11-30 13:30:00,13.06,13.39,13.05,13.39,131665.0,12.9847,13.3128,12.9747,13.3128,131665.0
2022-11-30 14:00:00,13.39,13.59,13.38,13.56,145185.0,13.3128,13.5116,13.3028,13.4818,145185.0
2022-11-30 14:30:00,13.55,13.55,13.4,13.4,100171.0,13.4718,13.4718,13.3227,13.3227,100171.0
2022-11-30 15:00:00,13.4,13.5,13.39,13.46,111462.0,13.3227,13.4221,13.3128,13.3824,111462.0
2022-11-30 15:30:00,13.46,13.62,13.45,13.62,335624.0,13.3824,13.5414,13.3724,13.5414,335624.0
2022-12-01 09:30:00,13.55,14.05,13.55,14.04,104986.0,13.4718,13.9689,13.4718,13.959,104986.0
2022-12-01 10:00:00,14.04,14.08,13.78,13.8,132438.0,13.959,13.9988,13.7005,13.7204,132438.0
2022-12-01 10:30:00,13.81,14.18,13.79,14.16,321985.0,13.7303,14.0982,13.7104,14.0783,321985.0
2022-12-01 11:00:00,14.16,14.47,14.16,14.46,426947.0,14.0783,14.3865,14.0783,14.3766,426947.0
2022-12-01 11:30:00,14.46,14.5,14.1,14.17,283617.0,14.3766,14.4164,14.0187,14.0883,283617.0
2022-12-01 12:00:00,14.17,14.21,13.96,13.98,138701.0,14.0883,14.128,13.8795,13.8994,138701.0
2022-12-01 12:30:00,13.98,14.03,13.91,13.94,105807.0,13.8994,13.9491,13.8298,13.8596,105807.0
2022-12-01 13:00:00,13.94,13.97,13.84,13.9,102000.0,13.8596,13.8894,13.7602,13.8198,102000.0
2022-12-01 13:30:00,13.9,13.99,13.84,13.86,153627.0,13.8198,13.9093,13.7602,13.78,153627.0
2022-12-01 14:00:00,13.85,13.98,13.83,13.93,83753.0,13.7701,13.8994,13.7502,13.8496,83753.0
2022-12-01 14:30:00,13.93,13.96,13.89,13.93,71982.0,13.8496,13.8795,13.8099,13.8496,71982.0
2022-12-01 15:00:00,13.94,13.94,13.82,13.84,170852.0,13.8596,13.8596,13.7403,13.7602,170852.0
2022-12-01 15:30:00,13.83,13.93,13.76,13.78,703956.0,13.7502,13.8496,13.6806,13.7005,703956.0
2022-12-02 09:30:00,13.58,13.75,13.32,13.47,259375.0,13.5017,13.6707,13.2432,13.3923,259375.0
2022-12-02 10:00:00,13.49,13.6,13.47,13.54,102793.0,13.4122,13.5215,13.3923,13.4619,102793.0
2022-12-02 10:30:00,13.54,13.7,13.51,13.62,78737.0,13.4619,13.621,13.4321,13.5414,78737.0
2022-12-02 11:00:00,13.63,13.8,13.59,13.77,69201.0,13.5514,13.7204,13.5116,13.6906,69201.0
2022-12-02 11:30:00,13.78,13.88,13.72,13.73,250770.0,13.7005,13.7999,13.6409,13.6508,250770.0
2022-12-02 12:00:00,13.72,13.74,13.63,13.67,48832.0,13.6409,13.6607,13.5514,13.5911,48832.0
2022-12-02 12:30:00,13.67,13.68,13.61,13.62,36312.0,13.5911,13.6011,13.5315,13.5414,36312.0
2022-12-02 13:00:00,13.62,13.71,13.61,13.71,36654.0,13.5414,13.6309,13.5315,13.6309,36654.0
2022-12-02 13:30:00,13.71,13.72,13.61,13.69,28112.0,13.6309,13.6409,13.5315,13.611,28112.0
2022-12-02 14:00:00,13.7,13.75,13.69,13.74,70684.0,13.621,13.6707,13.611,13.6607,70684.0
2022-12-02 14:30:00,13.75,13.89,13.74,13.88,53912.0,13.6707,13.8099,13.6607,13.7999,53912.0
2022-12-02 15:00:00,13.88,13.96,13.88,13.93,61283.0,13.7999,13.8795,13.7999,13.8496,61283.0
2022-12-02 15:30:00,13.93,13.93,13.78,13.79,313857.0,13.8496,13.8496,13.7005,13.7104,313857.0
2022-12-05 09:30:00,13.68,13.77,13.53,13.54,62594.0,13.6011,13.6906,13.4519,13.4619,62594.0
2022-12-05 10:00:00,13.52,13.57,13.45,13.45,97715.0,13.442,13.4917,13.3724,13.3724,97715.0
2022-12-05 10:30:00,13.45,13.52,13.41,13.48,130561.0,13.3724,13.442,13.3326,13.4022,130561.0
2022-12-05 11:00:00,13.49,13.55,13.42,13.44,41442.0,13.4122,13.4718,13.3426,13.3625,41442.0
2022-12-05 11:30:00,13.43,13.43,13.23,13.23,241773.0,13.3525,13.3525,13.1537,13.1537,241773.0
2022-12-05 12:00:00,13.22,13.33,13.22,13.28,52860.0,13.1437,13.2531,13.1437,13.2034,52860.0
2022-12-05 12:30:00,13.28,13.28,13.21,13.21,53314.0,13.2034,13.2034,13.1338,13.1338,53314.0
2022-12-05 13:00:00,13.21,13.3,13.18,13.26,144020.0,13.1338,13.2233,13.104,13.1835,144020.0
2022-12-05 13:30:00,13.26,13.31,13.12,13.14,129856.0,13.1835,13.2332,13.0443,13.0642,129856.0
2022-12-05 14:00:00,13.15,13.17,12.99,13.09,216058.0,13.0741,13.094,12.9151,13.0145,216058.0
2022-12-05 14:30:00,13.09,13.24,13.08,13.23,151087.0,13.0145,13.1636,13.0045,13.1537,151087.0
2022-12-05 15:00:00,13.23,13.32,13.17,13.2,200902.0,13.1537,13.2432,13.094,13.1239,200902.0
2022-12-05 15:30:00,13.19,13.26,13.17,13.24,434232.0,13.1139,13.1835,13.094,13.1636,434232.0
2022-12-06 09:30:00,13.26,13.26,12.8,12.96,177425.0,13.1835,13.1835,12.7262,12.8852,177425.0
2022-12-06 10:00:00,12.98,13.02,12.83,12.91,236488.0,12.9051,12.9449,12.756,12.8355,236488.0
2022-12-06 10:30:00,12.91,12.96,12.73,12.82,111187.0,12.8355,12.8852,12.6566,12.746,111187.0
2022-12-06 11:00:00,12.83,12.86,12.76,12.83,48686.0,12.756,12.7858,12.6864,12.756,48686.0
2022-12-06 11:30:00,12.82,12.86,12.77,12.83,92382.0,12.746,12.7858,12.6963,12.756,92382.0
2022-12-06 12:00:00,12.84,12.84,12.7,12.72,63998.0,12.7659,12.7659,12.6267,12.6466,63998.0
2022-12-06 12:30:00,12.72,12.74,12.6,12.63,84513.0,12.6466,12.6665,12.5273,12.5571,84513.0
2022-12-06 13:00:00,12.63,12.69,12.54,12.55,44531.0,12.5571,12.6168,12.4677,12.4776,44531.0
2022-12-06 13:30:00,12.56,12.6,12.5,12.56,114903.0,12.4875,12.5273,12.4279,12.4875,114903.0
2022-12-06 14:00:00,12.55,12.59,12.5,12.51,54359.0,12.4776,12.5174,12.4279,12.4378,54359.0
2022-12-06 14:30:00,12.5,12.56,12.47,12.51,84457.0,12.4279,12.4875,12.3981,12.4378,84457.0
2022-12-06 15:00:00,12.51,12.59,12.42,12.43,145226.0,12.4378,12.5174,12.3484,12.3583,145226.0
2022-12-06 15:30:00,12.44,12.61,12.36,12.6,603253.0,12.3682,12.5373,12.2887,12.5273,603253.0
2022-12-07 09:30:00,12.52,12.61,12.4,12.5,113172.0,12.4478,12.5373,12.3285,12.4279,113172.0
2022-12-07 10:00:00,12.5,12.61,12.36,12.43,100730.0,12.4279,12.5373,12.2887,12.3583,100730.0
2022-12-07 10:30:00,12.43,12.53,12.42,12.45,52145.0,12.3583,12.4577,12.3484,12.3782,52145.0
2022-12-07 11:00:00,12.46,12.51,12.26,12.29,205496.0,12.3881,12.4378,12.1893,12.2191,205496.0
2022-12-07 11:30:00,12.29,12.42,12.28,12.4,78641.0,12.2191,12.3484,12.2092,12.3285,78641.0
2022-12-07 12:00:00,12.4,12.41,12.25,12.26,108539.0,12.3285,12.3384,12.1793,12.1893,108539.0
2022-12-07 12:30:00,12.26,12.38,12.25,12.33,95493.0,12.1893,12.3086,12.1793,12.2589,95493.0
2022-12-07 13:00:00,12.33,12.34,12.23,12.26,81973.0,12.2589,12.2688,12.1594,12.1893,81973.0
2022-12-07 13:30:00,12.25,12.25,12.1,12.13,57788.0,12.1793,12.1793,12.0302,12.06,57788.0
2022-12-07 14:00:00,12.13,12.14,12.07,12.14,56661.0,12.06,12.07,12.0004,12.07,56661.0
2022-12-07 14:30:00,12.13,12.22,12.13,12.21,92249.0,12.06,12.1495,12.06,12.1396,92249.0
2022-12-07 15:00:00,12.21,12.25,12.19,12.2,127708.0,12.1396,12.1793,12.1197,12.1296,127708.0
2022-12-07 15:30:00,12.2,12.22,11.98,12.02,643066.0,12.1296,12.1495,11.9109,11.9507,643066.0
2022-12-08 09:30:00,12.09,12.57,12.06,12.57,180796.0,12.0203,12.4975,11.9904,12.4975,180796.0
2022-12-08 10:00:00,12.58,12.65,12.5,12.55,97616.0,12.5074,12.577,12.4279,12.4776,97616.0
2022-12-08 10:30:00,12.57,12.58,12.44,12.49,63746.0,12.4975,12.5074,12.3682,12.4179,63746.0
2022-12-08 11:00:00,12.48,12.5,12.29,12.36,88954.0,12.408,12.4279,12.2191,12.2887,88954.0
2022-12-08 11:30:00,12.35,12.45,12.35,12.38,59978.0,12.2788,12.3782,12.2788,12.3086,59978.0
2022-12-08 12:00:00,12.38,12.42,12.34,12.38,112697.0,12.3086,12.3484,12.2688,12.3086,112697.0
2022-12-08 12:30:00,12.39,12.47,12.38,12.46,33582.0,12.3185,12.3981,12.3086,12.3881,33582.0
2022-12-08 13:00:00,12.46,12.48,12.36,12.44,53320.0,12.3881,12.408,12.2887,12.3682,53320.0
2022-12-08 13:30:00,12.44,12.47,12.4,12.42,33002.0,12.3682,12.3981,12.3285,12.3484,33002.0
2022-12-08 14:00:00,12.41,12.46,12.35,12.46,50807.0,12.3384,12.3881,12.2788,12.3881,50807.0
2022-12-08 14:30:00,12.46,12.53,12.45,12.51,86410.0,12.3881,12.4577,12.3782,12.4378,86410.0
2022-12-08 15:00:00,12.5,12.53,12.49,12.5,137735.0,12.4279,12.4577,12.4179,12.4279,137735.0
2022-12-08 15:30:00,12.5,12.51,12.38,12.4,349960.0,12.4279,12.4378,12.3086,12.3285,349960.0
2022-12-09 09:30:00,12.37,12.51,12.2,12.45,96638.0,12.2986,12.4378,12.1296,12.3782,96638.0
2022-12-09 10:00:00,12.46,12.48,12.41,12.45,141278.0,12.3881,12.408,12.3384,12.3782,141278.0
2022-12-09 10:30:00,12.45,12.53,12.44,12.48,67816.0,12.3782,12.4577,12.3682,12.408,67816.0
2022-12-09 11:00:00,12.48,12.51,12.43,12.51,41367.0,12.408,12.4378,12.3583,12.4378,41367.0
2022-12-09 11:30:00,12.51,12.54,12.45,12.45,49198.0,12.4378,12.4677,12.3782,12.3782,49198.0
2022-12-09 12:00:00,12.45,12.51,12.42,12.47,42617.0,12.3782,12.4378,12.3484,12.3981,42617.0
2022-12-09 12:30:00,12.47,12.5,12.42,12.44,457535.0,12.3981,12.4279,12.3484,12.3682,457535.0
2022-12-09 13:00:00,12.44,12.44,12.35,12.37,248115.0,12.3682,12.3682,12.2788,12.2986,248115.0
2022-12-09 13:30:00,12.36,12.4,12.34,12.36,101603.0,12.2887,12.3285,12.2688,12.2887,101603.0
2022-12-09 14:00:00,12.36,12.39,12.32,12.32,119132.0,12.2887,12.3185,12.2489,12.2489,119132.0
2022-12-09 14:30:00,12.32,12.4,12.3,12.36,168881.0,12.2489,12.3285,12.229,12.2887,168881.0
2022-12-09 15:00:00,12.35,12.37,12.32,12.33,141769.0,12.2788,12.2986,12.2489,12.2589,141769.0
2022-12-09 15:30:00,12.33,12.33,12.16,12.18,638253.0,12.2589,12.2589,12.0899,12.1097,638253.0
2022-12-12 09:30:00,12.16,12.2,12.0,12.1,60877.0,12.0899,12.1296,11.9308,12.0302,60877.0
2022-12-12 10:00:00,12.09,12.11,11.93,12.01,117076.0,12.0203,12.0401,11.8612,11.9407,117076.0
2022-12-12 10:30:00,12.0,12.09,11.97,12.01,351692.0,11.9308,12.0203,11.9009,11.9407,351692.0
2022-12-12 11:00:00,12.0,12.43,11.99,12.33,448915.0,11.9308,12.3583,11.9208,12.2589,448915.0
2022-12-12 11:30:00,12.32,12.45,12.29,12.3,125678.0,12.2489,12.3782,12.2191,12.229,125678.0
2022-12-12 12:00:00,12.3,12.38,12.29,12.32,54376.0,12.229,12.3086,12.2191,12.2489,54376.0
2022-12-12 12:30:00,12.32,12.35,12.29,12.33,50280.0,12.2489,12.2788,12.2191,12.2589,50280.0
2022-12-12 13:00:00,12.34,12.35,12.16,12.26,60639.0,12.2688,12.2788,12.0899,12.1893,60639.0
2022-12-12 13:30:00,12.26,12.3,12.21,12.21,216574.0,12.1893,12.229,12.1396,12.1396,216574.0
2022-12-12 14:00:00,12.21,12.24,12.17,12.21,70345.0,12.1396,12.1694,12.0998,12.1396,70345.0
2022-12-12 14:30:00,12.21,12.3,12.2,12.29,92833.0,12.1396,12.229,12.1296,12.2191,92833.0
2022-12-12 15:00:00,12.29,12.34,12.27,12.27,191141.0,12.2191,12.2688,12.1992,12.1992,191141.0
2022-12-12 15:30:00,12.28,12.3,12.23,12.25,652756.0,12.2092,12.229,12.1594,12.1793,652756.0
2022-12-13 09:30:00,12.77,12.95,12.76,12.79,482578.0,12.6963,12.8753,12.6864,12.7162,482578.0
2022-12-13 10:00:00,12.79,12.84,12.63,12.71,491383.0,12.7162,12.7659,12.5571,12.6367,491383.0
2022-12-13 10:30:00,12.72,12.76,12.6,12.63,366194.0,12.6466,12.6864,12.5273,12.5571,366194.0
2022-12-13 11:00:00,12.63,12.68,12.57,12.67,133364.0,12.5571,12.6069,12.4975,12.5969,133364.0
2022-12-13 11:30:00,12.67,12.69,12.48,12.5,91526.0,12.5969,12.6168,12.408,12.4279,91526.0
2022-12-13 12:00:00,12.5,12.53,12.34,12.37,108069.0,12.4279,12.4577,12.2688,12.2986,108069.0
2022-12-13 12:30:00,12.37,12.38,12.29,12.35,52765.0,12.2986,12.3086,12.2191,12.2788,52765.0
2022-12-13 13:00:00,12.35,12.48,12.34,12.46,73930.0,12.2788,12.408,12.2688,12.3881,73930.0
2022-12-13 13:30:00,12.46,12.51,12.4,12.43,45584.0,12.3881,12.4378,12.3285,12.3583,45584.0
2022-12-13 14:00:00,12.43,12.44,12.37,12.4,49146.0,12.3583,12.3682,12.2986,12.3285,49146.0
2022-12-13 14:30:00,12.41,12.47,12.37,12.38,39732.0,12.3384,12.3981,12.2986,12.3086,39732.0
2022-12-13 15:00:00,12.38,12.44,12.31,12.38,181989.0,12.3086,12.3682,12.239,12.3086,181989.0
2022-12-13 15:30:00,12.37,12.41,12.27,12.28,338423.0,12.2986,12.3384,12.1992,12.2092,338423.0
2022-12-14 09:30:00,12.13,12.19,11.8,11.85,229090.0,12.06,12.1197,11.7319,11.7816,229090.0
2022-12-14 10:00:00,11.86,11.91,11.72,11.8,272062.0,11.7916,11.8413,11.6524,11.7319,272062.0
2022-12-14 10:30:00,11.81,11.96,11.72,11.92,331274.0,11.7419,11.891,11.6524,11.8512,331274.0
2022-12-14 11:00:00,11.92,12.24,11.88,12.24,218174.0,11.8512,12.1694,11.8115,12.1694,218174.0
2022-12-14 11:30:00,12.24,12.33,12.1,12.12,192012.0,12.1694,12.2589,12.0302,12.0501,192012.0
2022-12-14 12:00:00,12.12,12.16,12.1,12.11,71814.0,12.0501,12.0899,12.0302,12.0401,71814.0
2022-12-14 12:30:00,12.12,12.14,12.02,12.05,73701.0,12.0501,12.07,11.9507,11.9805,73701.0
2022-12-14 13:00:00,12.05,12.12,12.03,12.05,170200.0,11.9805,12.0501,11.9606,11.9805,170200.0
2022-12-14 13:30:00,12.06,12.13,11.99,12.0,250114.0,11.9904,12.06,11.9208,11.9308,250114.0
2022-12-14 14:00:00,11.99,11.99,11.78,11.92,235218.0,11.9208,11.9208,11.712,11.8512,235218.0
2022-12-14 14:30:00,11.92,11.95,11.64,11.81,413792.0,11.8512,11.8811,11.5729,11.7419,413792.0
2022-12-14 15:00:00,11.82,12.07,11.8,11.92,312318.0,11.7518,12.0004,11.7319,11.8512,312318.0
2022-12-14 15:30:00,11.91,12.05,11.86,11.99,616959.0,11.8413,11.9805,11.7916,11.9208,616959.0
2022-12-15 09:30:00,11.73,11.88,11.68,11.68,278314.0,11.6623,11.8115,11.6126,11.6126,278314.0
2022-12-15 10:00:00,11.68,11.9,11.56,11.84,181959.0,11.6126,11.8314,11.4933,11.7717,181959.0
2022-12-15 10:30:00,11.83,11.83,11.57,11.61,84603.0,11.7618,11.7618,11.5033,11.543,84603.0
2022-12-15 11:00:00,11.62,11.65,11.49,11.52,156747.0,11.553,11.5828,11.4237,11.4535,156747.0
2022-12-15 11:30:00,11.52,11.71,11.5,11.64,79389.0,11.4535,11.6424,11.4337,11.5729,79389.0
2022-12-15 12:00:00,11.64,11.71,11.62,11.68,51853.0,11.5729,11.6424,11.553,11.6126,51853.0
2022-12-15 12:30:00,11.68,11.72,11.65,11.71,117223.0,11.6126,11.6524,11.5828,11.6424,117223.0
2022-12-15 13:00:00,11.71,11.72,11.56,11.58,50253.0,11.6424,11.6524,11.4933,11.5132,50253.0
2022-12-15 13:30:00,11.58,11.63,11.56,11.62,103632.0,11.5132,11.5629,11.4933,11.553,103632.0
2022-12-15 14:00:00,11.62,11.63,11.45,11.46,94293.0,11.553,11.5629,11.3839,11.3939,94293.0
2022-12-15 14:30:00,11.45,11.62,11.41,11.62,148424.0,11.3839,11.553,11.3442,11.553,148424.0
2022-12-15 15:00:00,11.62,11.67,11.54,11.55,148643.0,11.553,11.6027,11.4734,11.4834,148643.0
2022-12-15 15:30:00,11.55,11.55,11.38,11.47,575273.0,11.4834,11.4834,11.3144,11.4038,575273.0
2022-12-16 09:30:00,11.25,11.47,11.2,11.2,332464.0,11.1851,11.4038,11.1354,11.1354,332464.0
2022-12-16 10:00:00,11.2,11.23,11.13,11.2,139971.0,11.1354,11.1652,11.0658,11.1354,139971.0
2022-12-16 10:30:00,11.21,11.26,11.11,11.11,100019.0,11.1453,11.195,11.0459,11.0459,100019.0
2022-12-16 11:00:00,11.12,11.16,11.02,11.02,86219.0,11.0558,11.0956,10.9564,10.9564,86219.0
2022-12-16 11:30:00,11.02,11.08,10.97,10.99,81862.0,10.9564,11.0161,10.9067,10.9266,81862.0
2022-12-16 12:00:00,10.99,11.0,10.94,10.97,99849.0,10.9266,10.9365,10.8769,10.9067,99849.0
2022-12-16 12:30:00,10.97,11.01,10.9,10.91,86109.0,10.9067,10.9465,10.8371,10.8471,86109.0
2022-12-16 13:00:00,10.91,11.0,10.91,10.99,86860.0,10.8471,10.9365,10.8471,10.9266,86860.0
2022-12-16 13:30:00,10.99,11.03,10.97,11.02,116923.0,10.9266,10.9664,10.9067,10.9564,116923.0
2022-12-16 14:00:00,11.01,11.02,10.93,10.95,231035.0,10.9465,10.9564,10.8669,10.8868,231035.0
2022-12-16 14:30:00,10.95,11.01,10.9,11.01,91877.0,10.8868,10.9465,10.8371,10.9465,91877.0
2022-12-16 15:00:00,11.01,11.07,10.96,11.0,184921.0,10.9465,11.0061,10.8968,10.9365,184921.0
2022-12-16 15:30:00,11.01,11.02,10.78,10.82,1004111.0,10.9465,10.9564,10.7178,10.7576,1004111.0
2022-12-19 09:30:00,10.65,10.68,9.96,10.15,995199.0,10.5886,10.6184,9.9025,10.0914,995199.0
2022-12-19 10:00:00,10.15,10.25,9.95,10.01,600278.0,10.0914,10.1909,9.8926,9.9523,600278.0
2022-12-19 10:30:00,10.01,10.07,9.87,9.93,367795.0,9.9523,10.0119,9.8131,9.8727,367795.0
2022-12-19 11:00:00,9.94,9.94,9.58,9.69,379894.0,9.8827,9.8827,9.5247,9.6341,379894.0
2022-12-19 11:30:00,9.69,9.94,9.65,9.85,501886.0,9.6341,9.8827,9.5943,9.7932,501886.0
2022-12-19 12:00:00,9.85,9.97,9.82,9.82,486637.0,9.7932,9.9125,9.7633,9.7633,486637.0
2022-12-19 12:30:00,9.81,9.94,9.81,9.88,157445.0,9.7534,9.8827,9.7534,9.823,157445.0
2022-12-19 13:00:00,9.88,9.98,9.87,9.89,190129.0,9.823,9.9224,9.8131,9.8329,190129.0
2022-12-19 13:30:00,9.88,9.89,9.64,9.64,151022.0,9.823,9.8329,9.5844,9.5844,151022.0
2022-12-19 14:00:00,9.63,9.74,9.61,9.7,169730.0,9.5744,9.6838,9.5546,9.644,169730.0
2022-12-19 14:30:00,9.69,9.71,9.64,9.65,221194.0,9.6341,9.654,9.5844,9.5943,221194.0
2022-12-19 15:00:00,9.66,9.78,9.61,9.78,292099.0,9.6043,9.7236,9.5546,9.7236,292099.0
2022-12-19 15:30:00,9.78,9.78,9.63,9.7,1089044.0,9.7236,9.7236,9.5744,9.644,1089044.0
2022-12-20 09:30:00,9.67,9.68,9.36,9.38,266782.0,9.6142,9.6242,9.306,9.3259,266782.0
2022-12-20 10:00:00,9.38,9.45,9.27,9.33,243128.0,9.3259,9.3955,9.2165,9.2762,243128.0
2022-12-20 10:30:00,9.33,9.39,9.21,9.24,316973.0,9.2762,9.3358,9.1569,9.1867,316973.0
2022-12-20 11:00:00,9.24,9.24,9.05,9.12,210575.0,9.1867,9.1867,8.9978,9.0674,210575.0
2022-12-20 11:30:00,9.12,9.17,8.96,9.01,443601.0,9.0674,9.1171,8.9083,8.958,443601.0
2022-12-20 12:00:00,9.02,9.16,9.01,9.08,308222.0,8.968,9.1072,8.958,9.0276,308222.0
2022-12-20 12:30:00,9.08,9.18,9.04,9.15,246401.0,9.0276,9.127,8.9878,9.0972,246401.0
2022-12-20 13:00:00,9.16,9.22,9.08,9.11,263624.0,9.1072,9.1668,9.0276,9.0574,263624.0
2022-12-20 13:30:00,9.11,9.2,9.09,9.1,148125.0,9.0574,9.1469,9.0376,9.0475,148125.0
2022-12-20 14:00:00,9.1,9.2,9.08,9.12,224998.0,9.0475,9.1469,9.0276,9.0674,224998.0
2022-12-20 14:30:00,9.11,9.16,9.05,9.05,200425.0,9.0574,9.1072,8.9978,8.9978,200425.0
2022-12-20 15:00:00,9.05,9.18,9.05,9.16,322454.0,8.9978,9.127,8.9978,9.1072,322454.0
2022-12-20 15:30:00,9.16,9.23,9.12,9.21,821597.0,9.1072,9.1768,9.0674,9.1569,821597.0
2022-12-21 09:30:00,9.18,9.29,9.09,9.12,283996.0,9.127,9.2364,9.0376,9.0674,283996.0
2022-12-21 10:00:00,9.12,9.24,9.09,9.16,217872.0,9.0674,9.1867,9.0376,9.1072,217872.0
2022-12-21 10:30:00,9.16,9.28,9.11,9.13,245627.0,9.1072,9.2265,9.0574,9.0773,245627.0
2022-12-21 11:00:00,9.13,9.17,9.07,9.12,245171.0,9.0773,9.1171,9.0177,9.0674,245171.0
2022-12-21 11:30:00,9.12,9.13,9.06,9.1,216454.0,9.0674,9.0773,9.0077,9.0475,216454.0
2022-12-21 12:00:00,9.1,9.22,9.09,9.13,235162.0,9.0475,9.1668,9.0376,9.0773,235162.0
2022-12-21 12:30:00,9.13,9.13,9.07,9.11,108921.0,9.0773,9.0773,9.0177,9.0574,108921.0
2022-12-21 13:00:00,9.11,9.13,9.07,9.08,123378.0,9.0574,9.0773,9.0177,9.0276,123378.0
2022-12-21 13:30:00,9.08,9.11,9.06,9.08,151521.0,9.0276,9.0574,9.0077,9.0276,151521.0
2022-12-21 14:00:00,9.08,9.13,9.07,9.09,124227.0,9.0276,9.0773,9.0177,9.0376,124227.0
2022-12-21 14:30:00,9.08,9.09,9.01,9.02,223295.0,9.0276,9.0376,8.958,8.968,223295.0
2022-12-21 15:00:00,9.02,9.11,9.01,9.05,303492.0,8.968,9.0574,8.958,8.9978,303492.0
2022-12-21 15:30:00,9.05,9.07,8.9,8.96,1072971.0,8.9978,9.0177,8.8487,8.9083,1072971.0
2022-12-22 09:30:00,8.8,8.88,8.48,8.49,511150.0,8.7492,8.8288,8.4311,8.441,511150.0
2022-12-22 10:00:00,8.49,8.72,8.39,8.61,350122.0,8.441,8.6697,8.3416,8.5603,350122.0
2022-12-22 10:30:00,8.62,8.67,8.49,8.5,183657.0,8.5703,8.62,8.441,8.451,183657.0
2022-12-22 11:00:00,8.5,8.67,8.46,8.49,225659.0,8.451,8.62,8.4112,8.441,225659.0
2022-12-22 11:30:00,8.5,8.56,8.47,8.51,324108.0,8.451,8.5106,8.4211,8.4609,324108.0
2022-12-22 12:00:00,8.5,8.55,8.48,8.51,143604.0,8.451,8.5007,8.4311,8.4609,143604.0
2022-12-22 12:30:00,8.5,8.55,8.49,8.54,168160.0,8.451,8.5007,8.441,8.4907,168160.0
2022-12-22 13:00:00,8.54,8.54,8.47,8.51,169150.0,8.4907,8.4907,8.4211,8.4609,169150.0
2022-12-22 13:30:00,8.51,8.77,8.5,8.7,345703.0,8.4609,8.7194,8.451,8.6498,345703.0
2022-12-22 14:00:00,8.7,8.82,8.69,8.76,167470.0,8.6498,8.7691,8.6399,8.7095,167470.0
2022-12-22 14:30:00,8.76,8.79,8.71,8.79,112649.0,8.7095,8.7393,8.6598,8.7393,112649.0
2022-12-22 15:00:00,8.79,9.04,8.76,9.04,414707.0,8.7393,8.9878,8.7095,8.9878,414707.0
2022-12-22 15:30:00,9.04,9.38,9.03,9.38,1776929.0,8.9878,9.3259,8.9779,9.3259,1776929.0
2022-12-23 09:30:00,9.27,9.45,9.14,9.18,157596.0,9.2165,9.3955,9.0873,9.127,157596.0
2022-12-23 10:00:00,9.18,9.5,9.17,9.47,397233.0,9.127,9.4452,9.1171,9.4154,397233.0
2022-12-23 10:30:00,9.48,9.58,9.21,9.22,233125.0,9.4253,9.5247,9.1569,9.1668,233125.0
2022-12-23 11:00:00,9.21,9.23,9.02,9.1,187494.0,9.1569,9.1768,8.968,9.0475,187494.0
2022-12-23 11:30:00,9.09,9.09,8.92,9.0,198232.0,9.0376,9.0376,8.8685,8.9481,198232.0
2022-12-23 12:00:00,9.0,9.06,8.97,8.98,208349.0,8.9481,9.0077,8.9183,8.9282,208349.0
2022-12-23 12:30:00,8.97,8.98,8.88,8.9,109911.0,8.9183,8.9282,8.8288,8.8487,109911.0
2022-12-23 13:00:00,8.91,8.99,8.85,8.91,324088.0,8.8586,8.9381,8.7989,8.8586,324088.0
2022-12-23 13:30:00,8.91,8.94,8.79,8.79,248012.0,8.8586,8.8884,8.7393,8.7393,248012.0
2022-12-23 14:00:00,8.79,8.8,8.69,8.77,276306.0,8.7393,8.7492,8.6399,8.7194,276306.0
2022-12-23 14:30:00,8.77,8.8,8.62,8.72,202395.0,8.7194,8.7492,8.5703,8.6697,202395.0
2022-12-23 15:00:00,8.71,8.78,8.65,8.68,306938.0,8.6598,8.7293,8.6001,8.6299,306938.0
2022-12-23 15:30:00,8.68,8.73,8.64,8.64,987138.0,8.6299,8.6796,8.5902,8.5902,987138.0
2022-12-27 09:30:00,8.62,8.62,8.31,8.39,459926.0,8.5703,8.5703,8.2621,8.3416,459926.0
2022-12-27 10:00:00,8.39,8.63,8.35,8.59,209622.0,8.3416,8.5802,8.3018,8.5404,209622.0
2022-12-27 10:30:00,8.6,8.76,8.54,8.72,148156.0,8.5504,8.7095,8.4907,8.6697,148156.0
2022-12-27 11:00:00,8.72,8.8,8.68,8.79,123325.0,8.6697,8.7492,8.6299,8.7393,123325.0
2022-12-27 11:30:00,8.8,8.81,8.65,8.66,191772.0,8.7492,8.7592,8.6001,8.61,191772.0
2022-12-27 12:00:00,8.66,8.72,8.62,8.63,254527.0,8.61,8.6697,8.5703,8.5802,254527.0
2022-12-27 12:30:00,8.63,8.69,8.53,8.69,305598.0,8.5802,8.6399,8.4808,8.6399,305598.0
2022-12-27 13:00:00,8.69,8.77,8.68,8.71,103507.0,8.6399,8.7194,8.6299,8.6598,103507.0
2022-12-27 13:30:00,8.71,8.76,8.7,8.75,122677.0,8.6598,8.7095,8.6498,8.6995,122677.0
2022-12-27 14:00:00,8.76,8.81,8.75,8.77,129682.0,8.7095,8.7592,8.6995,8.7194,129682.0
2022-12-27 14:30:00,8.77,8.93,8.77,8.93,246124.0,8.7194,8.8785,8.7194,8.8785,246124.0
2022-12-27 15:00:00,8.93,8.94,8.87,8.88,199141.0,8.8785,8.8884,8.8188,8.8288,199141.0
2022-12-27 15:30:00,8.88,8.89,8.72,8.74,799932.0,8.8288,8.8387,8.6697,8.6896,799932.0
2022-12-28 09:30:00,8.65,8.94,8.55,8.57,271121.0,8.6001,8.8884,8.5007,8.5206,271121.0
2022-12-28 10:00:00,8.57,8.67,8.52,8.52,113310.0,8.5206,8.62,8.4708,8.4708,113310.0
2022-12-28 10:30:00,8.53,8.59,8.5,8.5,125895.0,8.4808,8.5404,8.451,8.451,125895.0
2022-12-28 11:00:00,8.5,8.52,8.44,8.49,175299.0,8.451,8.4708,8.3913,8.441,175299.0
2022-12-28 11:30:00,8.49,8.53,8.45,8.46,136960.0,8.441,8.4808,8.4013,8.4112,136960.0
2022-12-28 12:00:00,8.45,8.57,8.43,8.57,192074.0,8.4013,8.5206,8.3814,8.5206,192074.0
2022-12-28 12:30:00,8.57,8.69,8.53,8.69,225927.0,8.5206,8.6399,8.4808,8.6399,225927.0
2022-12-28 13:00:00,8.69,8.74,8.66,8.66,228296.0,8.6399,8.6896,8.61,8.61,228296.0
2022-12-28 13:30:00,8.65,8.68,8.57,8.59,145584.0,8.6001,8.6299,8.5206,8.5404,145584.0
2022-12-28 14:00:00,8.59,8.61,8.51,8.53,169759.0,8.5404,8.5603,8.4609,8.4808,169759.0
2022-12-28 14:30:00,8.52,8.55,8.48,8.49,132228.0,8.4708,8.5007,8.4311,8.441,132228.0
2022-12-28 15:00:00,8.48,8.49,8.41,8.43,197359.0,8.4311,8.441,8.3615,8.3814,197359.0
2022-12-28 15:30:00,8.43,8.49,8.28,8.36,799222.0,8.3814,8.441,8.2322,8.3118,799222.0
2022-12-29 09:30:00,8.4,8.58,8.32,8.5,321553.0,8.3515,8.5305,8.272,8.451,321553.0
2022-12-29 10:00:00,8.51,8.64,8.48,8.55,223543.0,8.4609,8.5902,8.4311,8.5007,223543.0
2022-12-29 10:30:00,8.54,8.67,8.52,8.66,174869.0,8.4907,8.62,8.4708,8.61,174869.0
2022-12-29 11:00:00,8.65,8.66,8.56,8.57,112682.0,8.6001,8.61,8.5106,8.5206,112682.0
2022-12-29 11:30:00,8.56,8.59,8.5,8.55,105369.0,8.5106,8.5404,8.451,8.5007,105369.0
2022-12-29 12:00:00,8.55,8.57,8.51,8.54,85069.0,8.5007,8.5206,8.4609,8.4907,85069.0
2022-12-29 12:30:00,8.53,8.55,8.47,8.54,103310.0,8.4808,8.5007,8.4211,8.4907,103310.0
2022-12-29 13:00:00,8.54,8.59,8.5,8.58,73271.0,8.4907,8.5404,8.451,8.5305,73271.0
2022-12-29 13:30:00,8.58,8.62,8.55,8.58,79910.0,8.5305,8.5703,8.5007,8.5305,79910.0
2022-12-29 14:00:00,8.58,8.61,8.56,8.6,83889.0,8.5305,8.5603,8.5106,8.5504,83889.0
2022-12-29 14:30:00,8.6,8.63,8.59,8.6,78382.0,8.5504,8.5802,8.5404,8.5504,78382.0
2022-12-29 15:00:00,8.6,8.67,8.59,8.64,155310.0,8.5504,8.62,8.5404,8.5902,155310.0
2022-12-29 15:30:00,8.64,8.67,8.59,8.65,427125.0,8.5902,8.62,8.5404,8.6001,427125.0
2022-12-30 09:30:00,8.5,8.51,8.42,8.5,266457.0,8.451,8.4609,8.3714,8.451,266457.0
2022-12-30 10:00:00,8.51,8.56,8.45,8.53,99825.0,8.4609,8.5106,8.4013,8.4808,99825.0
2022-12-30 10:30:00,8.53,8.54,8.48,8.5,103955.0,8.4808,8.4907,8.4311,8.451,103955.0
2022-12-30 11:00:00,8.5,8.54,8.45,8.49,97968.0,8.451,8.4907,8.4013,8.441,97968.0
2022-12-30 11:30:00,8.49,8.5,8.47,8.48,56898.0,8.441,8.451,8.4211,8.4311,56898.0
2022-12-30 12:00:00,8.48,8.48,8.43,8.44,84807.0,8.4311,8.4311,8.3814,8.3913,84807.0
2022-12-30 12:30:00,8.44,8.52,8.43,8.51,139548.0,8.3913,8.4708,8.3814,8.4609,139548.0
2022-12-30 13:00:00,8.51,8.52,8.43,8.46,139086.0,8.4609,8.4708,8.3814,8.4112,139086.0
2022-12-30 13:30:00,8.46,8.5,8.44,8.47,118552.0,8.4112,8.451,8.3913,8.4211,118552.0
2022-12-30 14:00:00,8.46,8.48,8.43,8.46,135299.0,8.4112,8.4311,8.3814,8.4112,135299.0
2022-12-30 14:30:00,8.46,8.49,8.42,8.46,147873.0,8.4112,8.441,8.3714,8.4112,147873.0
2022-12-30 15:00:00,8.47,8.56,8.47,8.56,191113.0,8.4211,8.5106,8.4211,8.5106,191113.0
2022-12-30 15:30:00,8.56,8.7,8.56,8.67,479818.0,8.5106,8.6498,8.5106,8.62,479818.0
2023-01-03 09:30:00,8.77,9.0,8.65,8.65,430227.0,8.7194,8.9481,8.6001,8.6001,430227.0
2023-01-03 10:00:00,8.67,8.67,8.49,8.5,200960.0,8.62,8.62,8.441,8.451,200960.0
2023-01-03 10:30:00,8.51,8.69,8.47,8.69,160525.0,8.4609,8.6399,8.4211,8.6399,160525.0
2023-01-03 11:00:00,8.69,8.73,8.51,8.54,159880.0,8.6399,8.6796,8.4609,8.4907,159880.0
2023-01-03 11:30:00,8.54,8.57,8.47,8.53,100912.0,8.4907,8.5206,8.4211,8.4808,100912.0
2023-01-03 12:00:00,8.54,8.55,8.47,8.48,84053.0,8.4907,8.5007,8.4211,8.4311,84053.0
2023-01-03 12:30:00,8.48,8.53,8.44,8.49,122406.0,8.4311,8.4808,8.3913,8.441,122406.0
2023-01-03 13:00:00,8.49,8.52,8.45,8.52,117843.0,8.441,8.4708,8.4013,8.4708,117843.0
2023-01-03 13:30:00,8.52,8.52,8.44,8.48,89910.0,8.4708,8.4708,8.3913,8.4311,89910.0
2023-01-03 14:00:00,8.48,8.52,8.45,8.49,115723.0,8.4311,8.4708,8.4013,8.441,115723.0
2023-01-03 14:30:00,8.5,8.54,8.45,8.52,87711.0,8.451,8.4907,8.4013,8.4708,87711.0
2023-01-03 15:00:00,8.52,8.57,8.49,8.5,139898.0,8.4708,8.5206,8.441,8.451,139898.0
2023-01-03 15:30:00,8.5,8.51,8.39,8.42,628933.0,8.451,8.4609,8.3416,8.3714,628933.0
2023-01-04 09:30:00,8.53,8.64,8.42,8.6,156415.0,8.4808,8.5902,8.3714,8.5504,156415.0
2023-01-04 10:00:00,8.59,8.6,8.46,8.5,145318.0,8.5404,8.5504,8.4112,8.451,145318.0
2023-01-04 10:30:00,8.5,8.62,8.46,8.59,139883.0,8.451,8.5703,8.4112,8.5404,139883.0
2023-01-04 11:00:00,8.6,8.72,8.57,8.72,202119.0,8.5504,8.6697,8.5206,8.6697,202119.0
2023-01-04 11:30:00,8.71,8.92,8.71,8.85,202973.0,8.6598,8.8685,8.6598,8.7989,202973.0
2023-01-04 12:00:00,8.85,8.86,8.76,8.79,117022.0,8.7989,8.8089,8.7095,8.7393,117022.0
2023-01-04 12:30:00,8.79,8.83,8.79,8.81,102914.0,8.7393,8.7791,8.7393,8.7592,102914.0
2023-01-04 13:00:00,8.8,8.95,8.79,8.95,233627.0,8.7492,8.8984,8.7393,8.8984,233627.0
2023-01-04 13:30:00,8.95,9.0,8.95,8.99,250028.0,8.8984,8.9481,8.8984,8.9381,250028.0
2023-01-04 14:00:00,8.98,9.02,8.88,8.9,285090.0,8.9282,8.968,8.8288,8.8487,285090.0
2023-01-04 14:30:00,8.9,8.9,8.75,8.78,247558.0,8.8487,8.8487,8.6995,8.7293,247558.0
2023-01-04 15:00:00,8.77,8.81,8.73,8.77,139881.0,8.7194,8.7592,8.6796,8.7194,139881.0
2023-01-04 15:30:00,8.77,8.78,8.7,8.78,326800.0,8.7194,8.7293,8.6498,8.7293,326800.0
2023-01-05 09:30:00,8.67,8.69,8.38,8.45,340846.0,8.62,8.6399,8.3317,8.4013,340846.0
2023-01-05 10:00:00,8.44,8.54,8.41,8.46,207187.0,8.3913,8.4907,8.3615,8.4112,207187.0
2023-01-05 10:30:00,8.45,8.52,8.42,8.52,131033.0,8.4013,8.4708,8.3714,8.4708,131033.0
2023-01-05 11:00:00,8.52,8.56,8.47,8.49,102484.0,8.4708,8.5106,8.4211,8.441,102484.0
2023-01-05 11:30:00,8.49,8.62,8.48,8.56,78190.0,8.441,8.5703,8.4311,8.5106,78190.0
2023-01-05 12:00:00,8.57,8.57,8.51,8.54,44704.0,8.5206,8.5206,8.4609,8.4907,44704.0
2023-01-05 12:30:00,8.54,8.55,8.47,8.5,65373.0,8.4907,8.5007,8.4211,8.451,65373.0
2023-01-05 13:00:00,8.49,8.56,8.47,8.54,84386.0,8.441,8.5106,8.4211,8.4907,84386.0
2023-01-05 13:30:00,8.54,8.58,8.49,8.57,107627.0,8.4907,8.5305,8.441,8.5206,107627.0
2023-01-05 14:00:00,8.57,8.6,8.51,8.55,138641.0,8.5206,8.5504,8.4609,8.5007,138641.0
2023-01-05 14:30:00,8.55,8.61,8.55,8.59,114379.0,8.5007,8.5603,8.5007,8.5404,114379.0
2023-01-05 15:00:00,8.58,8.61,8.56,8.58,215220.0,8.5305,8.5603,8.5106,8.5305,215220.0
2023-01-05 15:30:00,8.58,8.68,8.54,8.64,764042.0,8.5305,8.6299,8.4907,8.5902,764042.0
2023-01-06 09:30:00,8.72,8.8,8.47,8.62,358218.0,8.6697,8.7492,8.4211,8.5703,358218.0
2023-01-06 10:00:00,8.62,8.67,8.52,8.55,275298.0,8.5703,8.62,8.4708,8.5007,275298.0
2023-01-06 10:30:00,8.56,8.65,8.55,8.6,341494.0,8.5106,8.6001,8.5007,8.5504,341494.0
2023-01-06 11:00:00,8.6,8.62,8.51,8.55,143632.0,8.5504,8.5703,8.4609,8.5007,143632.0
2023-01-06 11:30:00,8.55,8.57,8.52,8.53,181249.0,8.5007,8.5206,8.4708,8.4808,181249.0
2023-01-06 12:00:00,8.53,8.58,8.52,8.55,120307.0,8.4808,8.5305,8.4708,8.5007,120307.0
2023-01-06 12:30:00,8.55,8.56,8.51,8.54,133083.0,8.5007,8.5106,8.4609,8.4907,133083.0
2023-01-06 13:00:00,8.54,8.58,8.52,8.54,221215.0,8.4907,8.5305,8.4708,8.4907,221215.0
2023-01-06 13:30:00,8.54,8.56,8.5,8.5,192030.0,8.4907,8.5106,8.451,8.451,192030.0
2023-01-06 14:00:00,8.51,8.56,8.33,8.39,1283667.0,8.4609,8.5106,8.2819,8.3416,1283667.0
2023-01-06 14:30:00,8.39,8.52,8.39,8.51,224444.0,8.3416,8.4708,8.3416,8.4609,224444.0
2023-01-06 15:00:00,8.51,8.52,8.42,8.44,237414.0,8.4609,8.4708,8.3714,8.3913,237414.0
2023-01-06 15:30:00,8.44,8.46,8.36,8.42,824629.0,8.3913,8.4112,8.3118,8.3714,824629.0
2023-01-09 09:30:00,8.5,8.88,8.46,8.87,402154.0,8.451,8.8288,8.4112,8.8188,402154.0
2023-01-09 10:00:00,8.86,8.95,8.77,8.84,307010.0,8.8089,8.8984,8.7194,8.789,307010.0
2023-01-09 10:30:00,8.83,8.91,8.73,8.74,235858.0,8.7791,8.8586,8.6796,8.6896,235858.0
2023-01-09 11:00:00,8.75,8.9,8.73,8.85,191489.0,8.6995,8.8487,8.6796,8.7989,191489.0
2023-01-09 11:30:00,8.85,8.85,8.79,8.82,148630.0,8.7989,8.7989,8.7393,8.7691,148630.0
2023-01-09 12:00:00,8.82,8.85,8.79,8.82,191367.0,8.7691,8.7989,8.7393,8.7691,191367.0
2023-01-09 12:30:00,8.82,8.83,8.77,8.79,109196.0,8.7691,8.7791,8.7194,8.7393,109196.0
2023-01-09 13:00:00,8.79,8.85,8.78,8.83,164113.0,8.7393,8.7989,8.7293,8.7791,164113.0
2023-01-09 13:30:00,8.83,8.83,8.66,8.75,1503222.0,8.7791,8.7791,8.61,8.6995,1503222.0
2023-01-09 14:00:00,8.75,8.76,8.69,8.73,167356.0,8.6995,8.7095,8.6399,8.6796,167356.0
2023-01-09 14:30:00,8.74,8.74,8.65,8.66,82477.0,8.6896,8.6896,8.6001,8.61,82477.0
2023-01-09 15:00:00,8.65,8.71,8.65,8.71,108464.0,8.6001,8.6598,8.6001,8.6598,108464.0
2023-01-09 15:30:00,8.71,8.8,8.66,8.8,549228.0,8.6598,8.7492,8.61,8.7492,549228.0
2023-01-10 09:30:00,8.76,8.89,8.69,8.79,109036.0,8.7095,8.8387,8.6399,8.7393,109036.0
2023-01-10 10:00:00,8.78,8.94,8.76,8.92,147207.0,8.7293,8.8884,8.7095,8.8685,147207.0
2023-01-10 10:30:00,8.93,9.02,8.85,8.94,227718.0,8.8785,8.968,8.7989,8.8884,227718.0
2023-01-10 11:00:00,8.94,9.12,8.92,9.04,175748.0,8.8884,9.0674,8.8685,8.9878,175748.0
2023-01-10 11:30:00,9.04,9.16,9.04,9.15,120259.0,8.9878,9.1072,8.9878,9.0972,120259.0
2023-01-10 12:00:00,9.14,9.24,9.11,9.22,112890.0,9.0873,9.1867,9.0574,9.1668,112890.0
2023-01-10 12:30:00,9.22,9.24,9.19,9.24,192099.0,9.1668,9.1867,9.137,9.1867,192099.0
2023-01-10 13:00:00,9.24,9.35,9.22,9.33,185164.0,9.1867,9.2961,9.1668,9.2762,185164.0
2023-01-10 13:30:00,9.33,9.37,9.22,9.25,166908.0,9.2762,9.3159,9.1668,9.1966,166908.0
2023-01-10 14:00:00,9.26,9.32,9.24,9.29,216996.0,9.2066,9.2662,9.1867,9.2364,216996.0
2023-01-10 14:30:00,9.29,9.42,9.28,9.42,394014.0,9.2364,9.3657,9.2265,9.3657,394014.0
2023-01-10 15:00:00,9.42,9.58,9.4,9.5,432141.0,9.3657,9.5247,9.3458,9.4452,432141.0
2023-01-10 15:30:00,9.5,9.7,9.49,9.65,927972.0,9.4452,9.644,9.4353,9.5943,927972.0
2023-01-11 09:30:00,9.72,9.76,9.52,9.68,293519.0,9.6639,9.7037,9.4651,9.6242,293519.0
2023-01-11 10:00:00,9.68,9.7,9.57,9.63,167169.0,9.6242,9.644,9.5148,9.5744,167169.0
2023-01-11 10:30:00,9.63,9.7,9.59,9.62,177886.0,9.5744,9.644,9.5347,9.5645,177886.0
2023-01-11 11:00:00,9.63,9.7,9.62,9.64,72856.0,9.5744,9.644,9.5645,9.5844,72856.0
2023-01-11 11:30:00,9.64,9.7,9.59,9.65,111792.0,9.5844,9.644,9.5347,9.5943,111792.0
2023-01-11 12:00:00,9.65,9.66,9.59,9.61,115656.0,9.5943,9.6043,9.5347,9.5546,115656.0
2023-01-11 12:30:00,9.61,9.61,9.53,9.56,77473.0,9.5546,9.5546,9.475,9.5048,77473.0
2023-01-11 13:00:00,9.56,9.59,9.45,9.47,199791.0,9.5048,9.5347,9.3955,9.4154,199791.0
2023-01-11 13:30:00,9.47,9.52,9.47,9.49,93006.0,9.4154,9.4651,9.4154,9.4353,93006.0
2023-01-11 14:00:00,9.48,9.5,9.43,9.48,122602.0,9.4253,9.4452,9.3756,9.4253,122602.0
2023-01-11 14:30:00,9.48,9.5,9.44,9.46,114237.0,9.4253,9.4452,9.3855,9.4054,114237.0
2023-01-11 15:00:00,9.46,9.46,9.38,9.39,204612.0,9.4054,9.4054,9.3259,9.3358,204612.0
2023-01-11 15:30:00,9.39,9.53,9.39,9.53,582458.0,9.3358,9.475,9.3358,9.475,582458.0
2023-01-12 09:30:00,9.99,10.23,9.81,9.86,1210772.0,9.9324,10.171,9.7534,9.8031,1210772.0
2023-01-12 10:00:00,9.86,10.25,9.85,10.12,838710.0,9.8031,10.1909,9.7932,10.0616,838710.0
2023-01-12 10:30:00,10.12,10.16,9.93,10.01,373318.0,10.0616,10.1014,9.8727,9.9523,373318.0
2023-01-12 11:00:00,10.02,10.14,9.98,10.12,195741.0,9.9622,10.0815,9.9224,10.0616,195741.0
2023-01-12 11:30:00,10.12,10.23,10.09,10.19,306166.0,10.0616,10.171,10.0318,10.1312,306166.0
2023-01-12 12:00:00,10.18,10.21,10.13,10.2,537597.0,10.1213,10.1511,10.0716,10.1412,537597.0
2023-01-12 12:30:00,10.2,10.23,10.14,10.18,254099.0,10.1412,10.171,10.0815,10.1213,254099.0
2023-01-12 13:00:00,10.18,10.41,10.17,10.26,292396.0,10.1213,10.3499,10.1113,10.2008,292396.0
2023-01-12 13:30:00,10.25,10.39,10.24,10.38,178752.0,10.1909,10.3301,10.1809,10.3201,178752.0
2023-01-12 14:00:00,10.39,10.4,10.29,10.34,235965.0,10.3301,10.34,10.2306,10.2803,235965.0
2023-01-12 14:30:00,10.33,10.35,10.24,10.27,265366.0,10.2704,10.2903,10.1809,10.2108,265366.0
2023-01-12 15:00:00,10.27,10.41,10.26,10.38,308480.0,10.2108,10.3499,10.2008,10.3201,308480.0
2023-01-12 15:30:00,10.38,10.57,10.36,10.49,1577685.0,10.3201,10.509,10.3002,10.4295,1577685.0
2023-01-13 09:30:00,10.38,10.47,10.3,10.36,245071.0,10.3201,10.4096,10.2406,10.3002,245071.0
2023-01-13 10:00:00,10.34,10.52,10.34,10.51,233089.0,10.2803,10.4593,10.2803,10.4494,233089.0
2023-01-13 10:30:00,10.51,10.66,10.45,10.62,262258.0,10.4494,10.5985,10.3897,10.5587,262258.0
2023-01-13 11:00:00,10.62,10.7,10.59,10.63,197851.0,10.5587,10.6383,10.5289,10.5687,197851.0
2023-01-13 11:30:00,10.63,10.68,10.54,10.63,229495.0,10.5687,10.6184,10.4792,10.5687,229495.0
2023-01-13 12:00:00,10.63,10.74,10.63,10.74,145612.0,10.5687,10.678,10.5687,10.678,145612.0
2023-01-13 12:30:00,10.74,10.74,10.63,10.68,170957.0,10.678,10.678,10.5687,10.6184,170957.0
2023-01-13 13:00:00,10.67,10.67,10.59,10.67,153209.0,10.6084,10.6084,10.5289,10.6084,153209.0
2023-01-13 13:30:00,10.67,10.71,10.61,10.67,120265.0,10.6084,10.6482,10.5488,10.6084,120265.0
2023-01-13 14:00:00,10.67,10.68,10.52,10.53,193296.0,10.6084,10.6184,10.4593,10.4693,193296.0
2023-01-13 14:30:00,10.53,10.56,10.48,10.51,141203.0,10.4693,10.4991,10.4195,10.4494,141203.0
2023-01-13 15:00:00,10.51,10.67,10.5,10.66,275020.0,10.4494,10.6084,10.4394,10.5985,275020.0
2023-01-13 15:30:00,10.66,10.81,10.61,10.81,1002708.0,10.5985,10.7476,10.5488,10.7476,1002708.0
2023-01-17 09:30:00,10.88,11.08,10.79,11.06,286551.0,10.8172,11.0161,10.7278,10.9962,286551.0
2023-01-17 10:00:00,11.06,11.18,10.97,11.04,197946.0,10.9962,11.1155,10.9067,10.9763,197946.0
2023-01-17 10:30:00,11.04,11.07,10.97,11.0,143426.0,10.9763,11.0061,10.9067,10.9365,143426.0
2023-01-17 11:00:00,11.0,11.06,10.89,10.92,122044.0,10.9365,10.9962,10.8272,10.857,122044.0
2023-01-17 11:30:00,10.92,10.99,10.9,10.96,182782.0,10.857,10.9266,10.8371,10.8968,182782.0
2023-01-17 12:00:00,10.96,11.01,10.9,10.98,108067.0,10.8968,10.9465,10.8371,10.9167,108067.0
2023-01-17 12:30:00,10.97,11.03,10.96,11.02,100715.0,10.9067,10.9664,10.8968,10.9564,100715.0
2023-01-17 13:00:00,11.02,11.06,10.98,11.04,99412.0,10.9564,10.9962,10.9167,10.9763,99412.0
2023-01-17 13:30:00,11.05,11.05,10.98,11.04,165253.0,10.9863,10.9863,10.9167,10.9763,165253.0
2023-01-17 14:00:00,11.03,11.08,10.97,11.03,147587.0,10.9664,11.0161,10.9067,10.9664,147587.0
2023-01-17 14:30:00,11.03,11.05,11.01,11.04,118984.0,10.9664,10.9863,10.9465,10.9763,118984.0
2023-01-17 15:00:00,11.04,11.07,11.01,11.04,207714.0,10.9763,11.0061,10.9465,10.9763,207714.0
2023-01-17 15:30:00,11.04,11.13,11.03,11.09,589888.0,10.9763,11.0658,10.9664,11.026,589888.0
2023-01-18 09:30:00,11.17,11.22,10.9,11.04,383338.0,11.1056,11.1553,10.8371,10.9763,383338.0
2023-01-18 10:00:00,11.05,11.14,10.99,11.09,139737.0,10.9863,11.0757,10.9266,11.026,139737.0
2023-01-18 10:30:00,11.09,11.1,10.87,10.97,158899.0,11.026,11.036,10.8073,10.9067,158899.0
2023-01-18 11:00:00,10.97,11.0,10.61,10.76,205831.0,10.9067,10.9365,10.5488,10.6979,205831.0
2023-01-18 11:30:00,10.76,10.81,10.63,10.71,182105.0,10.6979,10.7476,10.5687,10.6482,182105.0
2023-01-18 12:00:00,10.71,10.73,10.59,10.64,117522.0,10.6482,10.6681,10.5289,10.5786,117522.0
2023-01-18 12:30:00,10.65,10.71,10.61,10.62,127494.0,10.5886,10.6482,10.5488,10.5587,127494.0
2023-01-18 13:00:00,10.62,10.66,10.58,10.66,74720.0,10.5587,10.5985,10.519,10.5985,74720.0
2023-01-18 13:30:00,10.65,10.76,10.64,10.72,162681.0,10.5886,10.6979,10.5786,10.6582,162681.0
2023-01-18 14:00:00,10.72,10.77,10.7,10.76,114559.0,10.6582,10.7079,10.6383,10.6979,114559.0
2023-01-18 14:30:00,10.77,10.78,10.64,10.67,172419.0,10.7079,10.7178,10.5786,10.6084,172419.0
2023-01-18 15:00:00,10.67,10.7,10.61,10.67,209407.0,10.6084,10.6383,10.5488,10.6084,209407.0
2023-01-18 15:30:00,10.67,10.74,10.6,10.73,792798.0,10.6084,10.678,10.5388,10.6681,792798.0
2023-01-19 09:30:00,10.61,10.71,10.33,10.44,292017.0,10.5488,10.6482,10.2704,10.3798,292017.0
2023-01-19 10:00:00,10.44,10.54,10.38,10.44,190141.0,10.3798,10.4792,10.3201,10.3798,190141.0
2023-01-19 10:30:00,10.44,10.5,10.35,10.41,231467.0,10.3798,10.4394,10.2903,10.3499,231467.0
2023-01-19 11:00:00,10.41,10.45,10.34,10.37,101212.0,10.3499,10.3897,10.2803,10.3102,101212.0
2023-01-19 11:30:00,10.37,10.48,10.36,10.41,149904.0,10.3102,10.4195,10.3002,10.3499,149904.0
2023-01-19 12:00:00,10.42,10.5,10.41,10.42,76395.0,10.3599,10.4394,10.3499,10.3599,76395.0
2023-01-19 12:30:00,10.42,10.43,10.36,10.43,96885.0,10.3599,10.3698,10.3002,10.3698,96885.0
2023-01-19 13:00:00,10.43,10.46,10.38,10.45,194026.0,10.3698,10.3997,10.3201,10.3897,194026.0
2023-01-19 13:30:00,10.45,10.59,10.45,10.58,92745.0,10.3897,10.5289,10.3897,10.519,92745.0
2023-01-19 14:00:00,10.57,10.74,10.55,10.72,138314.0,10.509,10.678,10.4891,10.6582,138314.0
2023-01-19 14:30:00,10.72,10.85,10.69,10.83,176671.0,10.6582,10.7874,10.6283,10.7675,176671.0
2023-01-19 15:00:00,10.83,10.86,10.75,10.78,205027.0,10.7675,10.7973,10.688,10.7178,205027.0
2023-01-19 15:30:00,10.78,10.78,10.69,10.7,424805.0,10.7178,10.7178,10.6283,10.6383,424805.0
2023-01-20 09:30:00,10.9,10.98,10.7,10.79,416368.0,10.8371,10.9167,10.6383,10.7278,416368.0
2023-01-20 10:00:00,10.79,10.86,10.59,10.84,417416.0,10.7278,10.7973,10.5289,10.7775,417416.0
2023-01-20 10:30:00,10.84,10.85,10.76,10.85,116910.0,10.7775,10.7874,10.6979,10.7874,116910.0
2023-01-20 11:00:00,10.85,11.0,10.84,10.98,199102.0,10.7874,10.9365,10.7775,10.9167,199102.0
2023-01-20 11:30:00,10.98,11.12,10.98,11.08,84852.0,10.9167,11.0558,10.9167,11.0161,84852.0
2023-01-20 12:00:00,11.08,11.17,11.05,11.16,150312.0,11.0161,11.1056,10.9863,11.0956,150312.0
2023-01-20 12:30:00,11.17,11.21,11.11,11.18,169024.0,11.1056,11.1453,11.0459,11.1155,169024.0
2023-01-20 13:00:00,11.18,11.21,11.11,11.15,116321.0,11.1155,11.1453,11.0459,11.0857,116321.0
2023-01-20 13:30:00,11.15,11.16,11.12,11.15,145913.0,11.0857,11.0956,11.0558,11.0857,145913.0
2023-01-20 14:00:00,11.14,11.15,11.03,11.1,85310.0,11.0757,11.0857,10.9664,11.036,85310.0
2023-01-20 14:30:00,11.09,11.11,11.03,11.04,99053.0,11.026,11.0459,10.9664,10.9763,99053.0
2023-01-20 15:00:00,11.05,11.12,10.97,10.99,195562.0,10.9863,11.0558,10.9067,10.9266,195562.0
2023-01-20 15:30:00,10.99,11.07,10.97,11.05,683186.0,10.9266,11.0061,10.9067,10.9863,683186.0
2023-01-23 09:30:00,11.14,11.15,10.99,11.11,117513.0,11.0757,11.0857,10.9266,11.0459,117513.0
2023-01-23 10:00:00,11.11,11.27,11.1,11.21,136833.0,11.0459,11.205,11.036,11.1453,136833.0
2023-01-23 10:30:00,11.21,11.26,11.19,11.21,120684.0,11.1453,11.195,11.1254,11.1453,120684.0
2023-01-23 11:00:00,11.21,11.38,11.2,11.28,95674.0,11.1453,11.3144,11.1354,11.2149,95674.0
2023-01-23 11:30:00,11.28,11.34,11.23,11.24,69979.0,11.2149,11.2746,11.1652,11.1752,69979.0
2023-01-23 12:00:00,11.24,11.26,11.2,11.24,53044.0,11.1752,11.195,11.1354,11.1752,53044.0
2023-01-23 12:30:00,11.24,11.27,11.2,11.25,48300.0,11.1752,11.205,11.1354,11.1851,48300.0
2023-01-23 13:00:00,11.24,11.3,11.23,11.29,56762.0,11.1752,11.2348,11.1652,11.2249,56762.0
2023-01-23 13:30:00,11.29,11.32,11.26,11.31,72226.0,11.2249,11.2547,11.195,11.2448,72226.0
2023-01-23 14:00:00,11.3,11.31,11.23,11.24,73074.0,11.2348,11.2448,11.1652,11.1752,73074.0
2023-01-23 14:30:00,11.24,11.25,11.11,11.15,121284.0,11.1752,11.1851,11.0459,11.0857,121284.0
2023-01-23 15:00:00,11.16,11.23,11.11,11.21,104374.0,11.0956,11.1652,11.0459,11.1453,104374.0
2023-01-23 15:30:00,11.22,11.23,11.15,11.2,423575.0,11.1553,11.1652,11.0857,11.1354,423575.0
2023-01-24 09:30:00,11.28,11.31,11.0,11.21,127737.0,11.2149,11.2448,10.9365,11.1453,127737.0
2023-01-24 10:00:00,11.21,11.59,11.21,11.49,212109.0,11.1453,11.5231,11.1453,11.4237,212109.0
2023-01-24 10:30:00,11.48,11.57,11.41,11.56,106291.0,11.4138,11.5033,11.3442,11.4933,106291.0
2023-01-24 11:00:00,11.57,11.57,11.36,11.5,153404.0,11.5033,11.5033,11.2945,11.4337,153404.0
2023-01-24 11:30:00,11.49,11.51,11.43,11.45,68021.0,11.4237,11.4436,11.3641,11.3839,68021.0
2023-01-24 12:00:00,11.45,11.5,11.42,11.49,56518.0,11.3839,11.4337,11.3541,11.4237,56518.0
2023-01-24 12:30:00,11.5,11.5,11.45,11.46,53742.0,11.4337,11.4337,11.3839,11.3939,53742.0
2023-01-24 13:00:00,11.46,11.49,11.43,11.48,44575.0,11.3939,11.4237,11.3641,11.4138,44575.0
2023-01-24 13:30:00,11.48,11.49,11.45,11.48,66064.0,11.4138,11.4237,11.3839,11.4138,66064.0
2023-01-24 14:00:00,11.48,11.49,11.43,11.47,77710.0,11.4138,11.4237,11.3641,11.4038,77710.0
2023-01-24 14:30:00,11.48,11.51,11.46,11.5,137931.0,11.4138,11.4436,11.3939,11.4337,137931.0
2023-01-24 15:00:00,11.5,11.5,11.42,11.46,104281.0,11.4337,11.4337,11.3541,11.3939,104281.0
2023-01-24 15:30:00,11.46,11.69,11.44,11.63,871167.0,11.3939,11.6226,11.374,11.5629,871167.0
2023-01-25 09:30:00,11.38,11.54,11.28,11.43,199955.0,11.3144,11.4734,11.2149,11.3641,199955.0
2023-01-25 10:00:00,11.42,11.56,11.34,11.45,101566.0,11.3541,11.4933,11.2746,11.3839,101566.0
2023-01-25 10:30:00,11.45,11.54,11.36,11.42,116207.0,11.3839,11.4734,11.2945,11.3541,116207.0
2023-01-25 11:00:00,11.42,11.45,11.37,11.42,88508.0,11.3541,11.3839,11.3044,11.3541,88508.0
2023-01-25 11:30:00,11.42,11.47,11.39,11.45,101969.0,11.3541,11.4038,11.3243,11.3839,101969.0
2023-01-25 12:00:00,11.44,11.46,11.36,11.46,120898.0,11.374,11.3939,11.2945,11.3939,120898.0
2023-01-25 12:30:00,11.46,11.48,11.39,11.4,104275.0,11.3939,11.4138,11.3243,11.3342,104275.0
2023-01-25 13:00:00,11.4,11.41,11.35,11.37,83745.0,11.3342,11.3442,11.2845,11.3044,83745.0
2023-01-25 13:30:00,11.37,11.45,11.35,11.41,92914.0,11.3044,11.3839,11.2845,11.3442,92914.0
2023-01-25 14:00:00,11.42,11.46,11.4,11.44,138341.0,11.3541,11.3939,11.3342,11.374,138341.0
2023-01-25 14:30:00,11.44,11.49,11.42,11.49,58834.0,11.374,11.4237,11.3541,11.4237,58834.0
2023-01-25 15:00:00,11.49,11.51,11.43,11.46,114755.0,11.4237,11.4436,11.3641,11.3939,114755.0
2023-01-25 15:30:00,11.45,11.51,11.42,11.51,470192.0,11.3839,11.4436,11.3541,11.4436,470192.0
2023-01-26 09:30:00,11.65,11.81,11.43,11.54,158886.0,11.5828,11.7419,11.3641,11.4734,158886.0
2023-01-26 10:00:00,11.54,11.7,11.52,11.59,136044.0,11.4734,11.6325,11.4535,11.5231,136044.0
2023-01-26 10:30:00,11.59,11.63,11.5,11.52,74917.0,11.5231,11.5629,11.4337,11.4535,74917.0
2023-01-26 11:00:00,11.52,11.53,11.4,11.46,123830.0,11.4535,11.4635,11.3342,11.3939,123830.0
2023-01-26 11:30:00,11.46,11.58,11.46,11.54,45245.0,11.3939,11.5132,11.3939,11.4734,45245.0
2023-01-26 12:00:00,11.55,11.69,11.55,11.63,139498.0,11.4834,11.6226,11.4834,11.5629,139498.0
2023-01-26 12:30:00,11.62,11.66,11.58,11.62,50494.0,11.553,11.5927,11.5132,11.553,50494.0
2023-01-26 13:00:00,11.62,11.72,11.57,11.65,80651.0,11.553,11.6524,11.5033,11.5828,80651.0
2023-01-26 13:30:00,11.66,11.69,11.6,11.6,113413.0,11.5927,11.6226,11.5331,11.5331,113413.0
2023-01-26 14:00:00,11.6,11.64,11.6,11.63,57378.0,11.5331,11.5729,11.5331,11.5629,57378.0
2023-01-26 14:30:00,11.63,11.64,11.57,11.6,73052.0,11.5629,11.5729,11.5033,11.5331,73052.0
2023-01-26 15:00:00,11.6,11.6,11.43,11.48,270570.0,11.5331,11.5331,11.3641,11.4138,270570.0
2023-01-26 15:30:00,11.48,11.52,11.41,11.46,396086.0,11.4138,11.4535,11.3442,11.3939,396086.0
2023-01-27 09:30:00,11.34,11.42,11.27,11.29,114545.0,11.2746,11.3541,11.205,11.2249,114545.0
2023-01-27 10:00:00,11.29,11.34,11.2,11.21,107060.0,11.2249,11.2746,11.1354,11.1453,107060.0
2023-01-27 10:30:00,11.22,11.3,11.08,11.1,217100.0,11.1553,11.2348,11.0161,11.036,217100.0
2023-01-27 11:00:00,11.1,11.16,11.09,11.13,78641.0,11.036,11.0956,11.026,11.0658,78641.0
2023-01-27 11:30:00,11.13,11.36,11.13,11.28,101489.0,11.0658,11.2945,11.0658,11.2149,101489.0
2023-01-27 12:00:00,11.27,11.39,11.25,11.35,59501.0,11.205,11.3243,11.1851,11.2845,59501.0
2023-01-27 12:30:00,11.35,11.48,11.35,11.46,89195.0,11.2845,11.4138,11.2845,11.3939,89195.0
2023-01-27 13:00:00,11.46,11.54,11.43,11.46,75701.0,11.3939,11.4734,11.3641,11.3939,75701.0
2023-01-27 13:30:00,11.47,11.63,11.47,11.61,67072.0,11.4038,11.5629,11.4038,11.543,67072.0
2023-01-27 14:00:00,11.6,11.6,11.51,11.55,79131.0,11.5331,11.5331,11.4436,11.4834,79131.0
2023-01-27 14:30:00,11.55,11.6,11.54,11.56,65082.0,11.4834,11.5331,11.4734,11.4933,65082.0
2023-01-27 15:00:00,11.56,11.64,11.56,11.61,151160.0,11.4933,11.5729,11.4933,11.543,151160.0
2023-01-27 15:30:00,11.6,11.62,11.53,11.56,378151.0,11.5331,11.553,11.4635,11.4933,378151.0
2023-01-30 09:30:00,11.37,11.45,11.23,11.41,71509.0,11.3044,11.3839,11.1652,11.3442,71509.0
2023-01-30 10:00:00,11.41,11.73,11.41,11.45,140993.0,11.3442,11.6623,11.3442,11.3839,140993.0
2023-01-30 10:30:00,11.45,11.48,11.22,11.29,224514.0,11.3839,11.4138,11.1553,11.2249,224514.0
2023-01-30 11:00:00,11.29,11.33,11.24,11.29,58434.0,11.2249,11.2646,11.1752,11.2249,58434.0
2023-01-30 11:30:00,11.29,11.31,11.19,11.23,132199.0,11.2249,11.2448,11.1254,11.1652,132199.0
2023-01-30 12:00:00,11.23,11.24,11.17,11.23,55648.0,11.1652,11.1752,11.1056,11.1652,55648.0
2023-01-30 12:30:00,11.23,11.23,11.16,11.17,75128.0,11.1652,11.1652,11.0956,11.1056,75128.0
2023-01-30 13:00:00,11.17,11.24,11.15,11.22,122016.0,11.1056,11.1752,11.0857,11.1553,122016.0
2023-01-30 13:30:00,11.21,11.22,11.11,11.17,68888.0,11.1453,11.1553,11.0459,11.1056,68888.0
2023-01-30 14:00:00,11.17,11.19,11.11,11.13,56650.0,11.1056,11.1254,11.0459,11.0658,56650.0
2023-01-30 14:30:00,11.13,11.14,11.05,11.09,94029.0,11.0658,11.0757,10.9863,11.026,94029.0
2023-01-30 15:00:00,11.09,11.19,11.07,11.13,122433.0,11.026,11.1254,11.0061,11.0658,122433.0
2023-01-30 15:30:00,11.13,11.25,11.1,11.16,452584.0,11.0658,11.1851,11.036,11.0956,452584.0
2023-01-31 09:30:00,11.23,11.43,11.2,11.37,133349.0,11.1652,11.3641,11.1354,11.3044,133349.0
2023-01-31 10:00:00,11.37,11.66,11.33,11.56,239083.0,11.3044,11.5927,11.2646,11.4933,239083.0
2023-01-31 10:30:00,11.56,11.71,11.56,11.68,178782.0,11.4933,11.6424,11.4933,11.6126,178782.0
2023-01-31 11:00:00,11.68,11.72,11.63,11.7,78893.0,11.6126,11.6524,11.5629,11.6325,78893.0
2023-01-31 11:30:00,11.7,11.72,11.67,11.69,125559.0,11.6325,11.6524,11.6027,11.6226,125559.0
2023-01-31 12:00:00,11.69,11.71,11.66,11.69,78557.0,11.6226,11.6424,11.5927,11.6226,78557.0
2023-01-31 12:30:00,11.69,11.84,11.68,11.84,139033.0,11.6226,11.7717,11.6126,11.7717,139033.0
2023-01-31 13:00:00,11.84,11.95,11.75,11.84,268102.0,11.7717,11.8811,11.6822,11.7717,268102.0
2023-01-31 13:30:00,11.85,11.93,11.82,11.83,82755.0,11.7816,11.8612,11.7518,11.7618,82755.0
2023-01-31 14:00:00,11.83,11.87,11.73,11.84,189970.0,11.7618,11.8015,11.6623,11.7717,189970.0
2023-01-31 14:30:00,11.84,11.84,11.77,11.78,63883.0,11.7717,11.7717,11.7021,11.712,63883.0
2023-01-31 15:00:00,11.78,11.86,11.77,11.79,132710.0,11.712,11.7916,11.7021,11.722,132710.0
2023-01-31 15:30:00,11.79,11.95,11.77,11.95,764617.0,11.722,11.8811,11.7021,11.8811,764617.0
2023-02-01 09:30:00,11.91,12.04,11.78,12.02,175354.0,11.8413,11.9705,11.712,11.9507,175354.0
2023-02-01 10:00:00,12.02,12.28,12.02,12.28,164555.0,11.9507,12.2092,11.9507,12.2092,164555.0
2023-02-01 10:30:00,12.27,12.28,12.05,12.05,227559.0,12.1992,12.2092,11.9805,11.9805,227559.0
2023-02-01 11:00:00,12.06,12.15,11.92,11.94,326481.0,11.9904,12.0799,11.8512,11.8711,326481.0
2023-02-01 11:30:00,11.94,11.95,11.84,11.85,167494.0,11.8711,11.8811,11.7717,11.7816,167494.0
2023-02-01 12:00:00,11.85,11.85,11.74,11.84,134672.0,11.7816,11.7816,11.6723,11.7717,134672.0
2023-02-01 12:30:00,11.84,11.88,11.8,11.84,97477.0,11.7717,11.8115,11.7319,11.7717,97477.0
2023-02-01 13:00:00,11.84,11.97,11.83,11.93,65766.0,11.7717,11.9009,11.7618,11.8612,65766.0
2023-02-01 13:30:00,11.93,11.98,11.89,11.89,104638.0,11.8612,11.9109,11.8214,11.8214,104638.0
2023-02-01 14:00:00,11.89,12.08,11.82,12.08,114853.0,11.8214,12.0103,11.7518,12.0103,114853.0
2023-02-01 14:30:00,12.07,12.38,12.02,12.34,229742.0,12.0004,12.3086,11.9507,12.2688,229742.0
2023-02-01 15:00:00,12.34,12.49,12.32,12.44,212093.0,12.2688,12.4179,12.2489,12.3682,212093.0
2023-02-01 15:30:00,12.44,12.46,12.3,12.39,786683.0,12.3682,12.3881,12.229,12.3185,786683.0
2023-02-02 09:30:00,12.57,12.81,12.5,12.52,334841.0,12.4975,12.7361,12.4279,12.4478,334841.0
2023-02-02 10:00:00,12.52,13.03,12.52,13.01,206694.0,12.4478,12.9548,12.4478,12.9349,206694.0
2023-02-02 10:30:00,13.02,13.19,12.99,13.09,289738.0,12.9449,13.1139,12.9151,13.0145,289738.0
2023-02-02 11:00:00,13.08,13.12,12.92,13.12,180055.0,13.0045,13.0443,12.8455,13.0443,180055.0
2023-02-02 11:30:00,13.13,13.14,12.84,12.88,265164.0,13.0543,13.0642,12.7659,12.8057,265164.0
2023-02-02 12:00:00,12.88,12.91,12.8,12.82,88883.0,12.8057,12.8355,12.7262,12.746,88883.0
2023-02-02 12:30:00,12.82,12.9,12.81,12.88,151915.0,12.746,12.8256,12.7361,12.8057,151915.0
2023-02-02 13:00:00,12.88,12.91,12.76,12.77,279529.0,12.8057,12.8355,12.6864,12.6963,279529.0
2023-02-02 13:30:00,12.77,12.89,12.77,12.88,130462.0,12.6963,12.8156,12.6963,12.8057,130462.0
2023-02-02 14:00:00,12.88,12.89,12.73,12.73,90939.0,12.8057,12.8156,12.6566,12.6566,90939.0
2023-02-02 14:30:00,12.74,12.74,12.55,12.57,138709.0,12.6665,12.6665,12.4776,12.4975,138709.0
2023-02-02 15:00:00,12.57,12.72,12.52,12.71,237795.0,12.4975,12.6466,12.4478,12.6367,237795.0
2023-02-02 15:30:00,12.71,12.84,12.7,12.84,600373.0,12.6367,12.7659,12.6267,12.7659,600373.0
2023-02-03 09:30:00,12.67,12.78,12.56,12.69,159435.0,12.5969,12.7063,12.4875,12.6168,159435.0
2023-02-03 10:00:00,12.68,12.84,12.62,12.83,144740.0,12.6069,12.7659,12.5472,12.756,144740.0
2023-02-03 10:30:00,12.83,12.94,12.81,12.85,100875.0,12.756,12.8654,12.7361,12.7759,100875.0
2023-02-03 11:00:00,12.85,12.89,12.8,12.86,98463.0,12.7759,12.8156,12.7262,12.7858,98463.0
2023-02-03 11:30:00,12.86,12.89,12.78,12.83,87738.0,12.7858,12.8156,12.7063,12.756,87738.0
2023-02-03 12:00:00,12.82,12.9,12.81,12.87,113174.0,12.746,12.8256,12.7361,12.7958,113174.0
2023-02-03 12:30:00,12.86,12.86,12.59,12.59,128139.0,12.7858,12.7858,12.5174,12.5174,128139.0
2023-02-03 13:00:00,12.59,12.66,12.54,12.64,139435.0,12.5174,12.587,12.4677,12.5671,139435.0
2023-02-03 13:30:00,12.63,12.67,12.59,12.65,90339.0,12.5571,12.5969,12.5174,12.577,90339.0
2023-02-03 14:00:00,12.65,12.74,12.64,12.68,78085.0,12.577,12.6665,12.5671,12.6069,78085.0
2023-02-03 14:30:00,12.69,12.69,12.44,12.49,100965.0,12.6168,12.6168,12.3682,12.4179,100965.0
2023-02-03 15:00:00,12.48,12.64,12.47,12.63,116478.0,12.408,12.5671,12.3981,12.5571,116478.0
2023-02-03 15:30:00,12.63,12.64,12.55,12.6,417925.0,12.5571,12.5671,12.4776,12.5273,417925.0
2023-02-06 09:30:00,12.4,12.61,12.33,12.48,80461.0,12.3285,12.5373,12.2589,12.408,80461.0
2023-02-06 10:00:00,12.46,12.57,12.36,12.41,109073.0,12.3881,12.4975,12.2887,12.3384,109073.0
2023-02-06 10:30:00,12.39,12.49,12.35,12.44,34185.0,12.3185,12.4179,12.2788,12.3682,34185.0
2023-02-06 11:00:00,12.44,12.54,12.38,12.52,71413.0,12.3682,12.4677,12.3086,12.4478,71413.0
2023-02-06 11:30:00,12.52,12.64,12.49,12.54,113815.0,12.4478,12.5671,12.4179,12.4677,113815.0
2023-02-06 12:00:00,12.54,12.65,12.54,12.65,55371.0,12.4677,12.577,12.4677,12.577,55371.0
2023-02-06 12:30:00,12.65,12.69,12.53,12.54,48419.0,12.577,12.6168,12.4577,12.4677,48419.0
2023-02-06 13:00:00,12.53,12.56,12.49,12.52,33799.0,12.4577,12.4875,12.4179,12.4478,33799.0
2023-02-06 13:30:00,12.53,12.66,12.52,12.66,69515.0,12.4577,12.587,12.4478,12.587,69515.0
2023-02-06 14:00:00,12.66,12.68,12.56,12.56,28739.0,12.587,12.6069,12.4875,12.4875,28739.0
2023-02-06 14:30:00,12.57,12.63,12.54,12.63,35024.0,12.4975,12.5571,12.4677,12.5571,35024.0
2023-02-06 15:00:00,12.63,12.72,12.58,12.71,93109.0,12.5571,12.6466,12.5074,12.6367,93109.0
2023-02-06 15:30:00,12.71,12.8,12.7,12.72,295043.0,12.6367,12.7262,12.6267,12.6466,295043.0
2023-02-07 09:30:00,12.66,12.77,12.6,12.7,144030.0,12.587,12.6963,12.5273,12.6267,144030.0
2023-02-07 10:00:00,12.71,12.78,12.5,12.56,225255.0,12.6367,12.7063,12.4279,12.4875,225255.0
2023-02-07 10:30:00,12.56,12.74,12.5,12.61,54984.0,12.4875,12.6665,12.4279,12.5373,54984.0
2023-02-07 11:00:00,12.61,12.64,12.55,12.55,60833.0,12.5373,12.5671,12.4776,12.4776,60833.0
2023-02-07 11:30:00,12.56,12.68,12.55,12.59,68363.0,12.4875,12.6069,12.4776,12.5174,68363.0
2023-02-07 12:00:00,12.59,12.64,12.58,12.59,34367.0,12.5174,12.5671,12.5074,12.5174,34367.0
2023-02-07 12:30:00,12.59,12.83,12.55,12.8,85873.0,12.5174,12.756,12.4776,12.7262,85873.0
2023-02-07 13:00:00,12.81,12.85,12.51,12.51,121921.0,12.7361,12.7759,12.4378,12.4378,121921.0
2023-02-07 13:30:00,12.5,12.52,12.36,12.37,133967.0,12.4279,12.4478,12.2887,12.2986,133967.0
2023-02-07 14:00:00,12.37,12.54,12.36,12.48,61469.0,12.2986,12.4677,12.2887,12.408,61469.0
2023-02-07 14:30:00,12.48,12.56,12.47,12.51,57633.0,12.408,12.4875,12.3981,12.4378,57633.0
2023-02-07 15:00:00,12.52,12.57,12.47,12.54,60235.0,12.4478,12.4975,12.3981,12.4677,60235.0
2023-02-07 15:30:00,12.54,12.75,12.53,12.71,318840.0,12.4677,12.6764,12.4577,12.6367,318840.0
2023-02-08 09:30:00,12.68,12.77,12.44,12.58,135175.0,12.6069,12.6963,12.3682,12.5074,135175.0
2023-02-08 10:00:00,12.58,12.58,12.46,12.5,101040.0,12.5074,12.5074,12.3881,12.4279,101040.0
2023-02-08 10:30:00,12.49,12.56,12.38,12.51,104683.0,12.4179,12.4875,12.3086,12.4378,104683.0
2023-02-08 11:00:00,12.52,12.52,12.37,12.41,98728.0,12.4478,12.4478,12.2986,12.3384,98728.0
2023-02-08 11:30:00,12.41,12.51,12.35,12.46,118950.0,12.3384,12.4378,12.2788,12.3881,118950.0
2023-02-08 12:00:00,12.45,12.52,12.4,12.5,35822.0,12.3782,12.4478,12.3285,12.4279,35822.0
2023-02-08 12:30:00,12.5,12.62,12.49,12.62,154556.0,12.4279,12.5472,12.4179,12.5472,154556.0
2023-02-08 13:00:00,12.62,12.68,12.61,12.66,52951.0,12.5472,12.6069,12.5373,12.587,52951.0
2023-02-08 13:30:00,12.65,12.71,12.6,12.65,96010.0,12.577,12.6367,12.5273,12.577,96010.0
2023-02-08 14:00:00,12.65,12.66,12.58,12.6,93652.0,12.577,12.587,12.5074,12.5273,93652.0
2023-02-08 14:30:00,12.6,12.61,12.54,12.58,86797.0,12.5273,12.5373,12.4677,12.5074,86797.0
2023-02-08 15:00:00,12.58,12.6,12.47,12.59,128324.0,12.5074,12.5273,12.3981,12.5174,128324.0
2023-02-08 15:30:00,12.58,12.6,12.54,12.58,407844.0,12.5074,12.5273,12.4677,12.5074,407844.0
2023-02-09 09:30:00,12.84,12.96,12.65,12.67,119779.0,12.7659,12.8852,12.577,12.5969,119779.0
2023-02-09 10:00:00,12.66,12.75,12.61,12.67,96281.0,12.587,12.6764,12.5373,12.5969,96281.0
2023-02-09 10:30:00,12.67,12.75,12.66,12.74,112207.0,12.5969,12.6764,12.587,12.6665,112207.0
2023-02-09 11:00:00,12.74,12.74,12.57,12.59,80901.0,12.6665,12.6665,12.4975,12.5174,80901.0
2023-02-09 11:30:00,12.58,12.58,12.47,12.51,90233.0,12.5074,12.5074,12.3981,12.4378,90233.0
2023-02-09 12:00:00,12.51,12.53,12.42,12.45,78957.0,12.4378,12.4577,12.3484,12.3782,78957.0
2023-02-09 12:30:00,12.44,12.45,12.25,12.3,158195.0,12.3682,12.3782,12.1793,12.229,158195.0
2023-02-09 13:00:00,12.3,12.42,12.28,12.33,92607.0,12.229,12.3484,12.2092,12.2589,92607.0
2023-02-09 13:30:00,12.33,12.36,12.25,12.29,84143.0,12.2589,12.2887,12.1793,12.2191,84143.0
2023-02-09 14:00:00,12.29,12.3,12.08,12.11,72200.0,12.2191,12.229,12.0103,12.0401,72200.0
2023-02-09 14:30:00,12.12,12.25,12.11,12.2,112723.0,12.0501,12.1793,12.0401,12.1296,112723.0
2023-02-09 15:00:00,12.2,12.22,12.15,12.19,96718.0,12.1296,12.1495,12.0799,12.1197,96718.0
2023-02-09 15:30:00,12.19,12.31,12.14,12.22,359628.0,12.1197,12.239,12.07,12.1495,359628.0
2023-02-10 09:30:00,12.03,12.13,11.84,12.01,200785.0,11.9606,12.06,11.7717,11.9407,200785.0
2023-02-10 10:00:00,12.0,12.01,11.86,11.96,143415.0,11.9308,11.9407,11.7916,11.891,143415.0
2023-02-10 10:30:00,11.96,12.01,11.74,11.79,105946.0,11.891,11.9407,11.6723,11.722,105946.0
2023-02-10 11:00:00,11.78,11.82,11.63,11.63,192959.0,11.712,11.7518,11.5629,11.5629,192959.0
2023-02-10 11:30:00,11.63,11.83,11.59,11.71,151495.0,11.5629,11.7618,11.5231,11.6424,151495.0
2023-02-10 12:00:00,11.71,11.82,11.63,11.66,83890.0,11.6424,11.7518,11.5629,11.5927,83890.0
2023-02-10 12:30:00,11.67,11.71,11.63,11.7,64637.0,11.6027,11.6424,11.5629,11.6325,64637.0
2023-02-10 13:00:00,11.7,11.71,11.64,11.66,79270.0,11.6325,11.6424,11.5729,11.5927,79270.0
2023-02-10 13:30:00,11.66,11.67,11.56,11.66,138318.0,11.5927,11.6027,11.4933,11.5927,138318.0
2023-02-10 14:00:00,11.66,11.67,11.53,11.53,103925.0,11.5927,11.6027,11.4635,11.4635,103925.0
2023-02-10 14:30:00,11.53,11.57,11.48,11.53,184182.0,11.4635,11.5033,11.4138,11.4635,184182.0
2023-02-10 15:00:00,11.53,11.61,11.52,11.57,136645.0,11.4635,11.543,11.4535,11.5033,136645.0
2023-02-10 15:30:00,11.58,11.71,11.54,11.71,661568.0,11.5132,11.6424,11.4734,11.6424,661568.0
2023-02-13 09:30:00,11.7,11.79,11.53,11.78,96031.0,11.6325,11.722,11.4635,11.712,96031.0
2023-02-13 10:00:00,11.79,11.83,11.67,11.7,75194.0,11.722,11.7618,11.6027,11.6325,75194.0
2023-02-13 10:30:00,11.71,11.71,11.63,11.66,132213.0,11.6424,11.6424,11.5629,11.5927,132213.0
2023-02-13 11:00:00,11.66,11.86,11.65,11.76,70456.0,11.5927,11.7916,11.5828,11.6922,70456.0
2023-02-13 11:30:00,11.76,11.85,11.74,11.81,154120.0,11.6922,11.7816,11.6723,11.7419,154120.0
2023-02-13 12:00:00,11.82,11.87,11.8,11.86,55903.0,11.7518,11.8015,11.7319,11.7916,55903.0
2023-02-13 12:30:00,11.86,11.89,11.82,11.89,64430.0,11.7916,11.8214,11.7518,11.8214,64430.0
2023-02-13 13:00:00,11.9,11.9,11.83,11.89,89041.0,11.8314,11.8314,11.7618,11.8214,89041.0
2023-02-13 13:30:00,11.89,11.9,11.83,11.88,48580.0,11.8214,11.8314,11.7618,11.8115,48580.0
2023-02-13 14:00:00,11.88,11.9,11.83,11.85,46200.0,11.8115,11.8314,11.7618,11.7816,46200.0
2023-02-13 14:30:00,11.85,11.86,11.81,11.83,39679.0,11.7816,11.7916,11.7419,11.7618,39679.0
2023-02-13 15:00:00,11.83,11.89,11.8,11.86,67230.0,11.7618,11.8214,11.7319,11.7916,67230.0
2023-02-13 15:30:00,11.86,11.91,11.79,11.81,293823.0,11.7916,11.8413,11.722,11.7419,293823.0
2023-02-14 09:30:00,11.67,11.82,11.42,11.78,131664.0,11.6027,11.7518,11.3541,11.712,131664.0
2023-02-14 10:00:00,11.8,11.86,11.74,11.77,93743.0,11.7319,11.7916,11.6723,11.7021,93743.0
2023-02-14 10:30:00,11.77,11.8,11.6,11.74,89802.0,11.7021,11.7319,11.5331,11.6723,89802.0
2023-02-14 11:00:00,11.74,11.75,11.55,11.57,108590.0,11.6723,11.6822,11.4834,11.5033,108590.0
2023-02-14 11:30:00,11.56,11.56,11.45,11.54,99869.0,11.4933,11.4933,11.3839,11.4734,99869.0
2023-02-14 12:00:00,11.53,11.55,11.49,11.51,116674.0,11.4635,11.4834,11.4237,11.4436,116674.0
2023-02-14 12:30:00,11.51,11.59,11.45,11.59,88413.0,11.4436,11.5231,11.3839,11.5231,88413.0
2023-02-14 13:00:00,11.6,11.7,11.59,11.67,66634.0,11.5331,11.6325,11.5231,11.6027,66634.0
2023-02-14 13:30:00,11.67,11.7,11.62,11.67,49679.0,11.6027,11.6325,11.553,11.6027,49679.0
2023-02-14 14:00:00,11.67,11.73,11.64,11.65,133344.0,11.6027,11.6623,11.5729,11.5828,133344.0
2023-02-14 14:30:00,11.65,11.79,11.65,11.76,167841.0,11.5828,11.722,11.5828,11.6922,167841.0
2023-02-14 15:00:00,11.76,11.83,11.75,11.79,87961.0,11.6922,11.7618,11.6822,11.722,87961.0
2023-02-14 15:30:00,11.79,11.93,11.78,11.81,463539.0,11.722,11.8612,11.712,11.7419,463539.0
2023-02-15 09:30:00,11.69,11.95,11.69,11.84,93425.0,11.6226,11.8811,11.6226,11.7717,93425.0
2023-02-15 10:00:00,11.85,11.93,11.8,11.91,77588.0,11.7816,11.8612,11.7319,11.8413,77588.0
2023-02-15 10:30:00,11.91,12.09,11.88,12.0,97138.0,11.8413,12.0203,11.8115,11.9308,97138.0
2023-02-15 11:00:00,12.0,12.12,11.95,12.11,91850.0,11.9308,12.0501,11.8811,12.0401,91850.0
2023-02-15 11:30:00,12.12,12.12,12.04,12.07,116737.0,12.0501,12.0501,11.9705,12.0004,116737.0
2023-02-15 12:00:00,12.07,12.16,12.03,12.13,68108.0,12.0004,12.0899,11.9606,12.06,68108.0
2023-02-15 12:30:00,12.15,12.23,12.09,12.21,60872.0,12.0799,12.1594,12.0203,12.1396,60872.0
2023-02-15 13:00:00,12.21,12.26,12.14,12.21,62165.0,12.1396,12.1893,12.07,12.1396,62165.0
2023-02-15 13:30:00,12.21,12.22,12.12,12.19,121358.0,12.1396,12.1495,12.0501,12.1197,121358.0
2023-02-15 14:00:00,12.19,12.2,12.17,12.19,67453.0,12.1197,12.1296,12.0998,12.1197,67453.0
2023-02-15 14:30:00,12.19,12.26,12.16,12.18,109508.0,12.1197,12.1893,12.0899,12.1097,109508.0
2023-02-15 15:00:00,12.19,12.26,12.18,12.25,83928.0,12.1197,12.1893,12.1097,12.1793,83928.0
2023-02-15 15:30:00,12.25,12.36,12.24,12.36,422708.0,12.1793,12.2887,12.1694,12.2887,422708.0
2023-02-16 09:30:00,12.15,12.2,11.98,12.02,136633.0,12.0799,12.1296,11.9109,11.9507,136633.0
2023-02-16 10:00:00,12.02,12.06,11.94,11.97,89375.0,11.9507,11.9904,11.8711,11.9009,89375.0
2023-02-16 10:30:00,11.98,12.12,11.98,12.09,79393.0,11.9109,12.0501,11.9109,12.0203,79393.0
2023-02-16 11:00:00,12.09,12.11,12.03,12.1,78100.0,12.0203,12.0401,11.9606,12.0302,78100.0
2023-02-16 11:30:00,12.1,12.21,12.1,12.17,61450.0,12.0302,12.1396,12.0302,12.0998,61450.0
2023-02-16 12:00:00,12.18,12.2,12.09,12.12,45127.0,12.1097,12.1296,12.0203,12.0501,45127.0
2023-02-16 12:30:00,12.12,12.14,12.01,12.02,64945.0,12.0501,12.07,11.9407,11.9507,64945.0
2023-02-16 13:00:00,12.02,12.04,11.93,11.97,44648.0,11.9507,11.9705,11.8612,11.9009,44648.0
2023-02-16 13:30:00,11.96,12.01,11.94,11.99,56771.0,11.891,11.9407,11.8711,11.9208,56771.0
2023-02-16 14:00:00,12.0,12.06,11.99,11.99,225483.0,11.9308,11.9904,11.9208,11.9208,225483.0
2023-02-16 14:30:00,11.99,12.03,11.95,11.96,77429.0,11.9208,11.9606,11.8811,11.891,77429.0
2023-02-16 15:00:00,11.96,11.97,11.82,11.82,107588.0,11.891,11.9009,11.7518,11.7518,107588.0
2023-02-16 15:30:00,11.82,11.85,11.76,11.8,370398.0,11.7518,11.7816,11.6922,11.7319,370398.0
2023-02-17 09:30:00,11.78,11.78,11.46,11.63,304520.0,11.712,11.712,11.3939,11.5629,304520.0
2023-02-17 10:00:00,11.64,11.77,11.61,11.71,98746.0,11.5729,11.7021,11.543,11.6424,98746.0
2023-02-17 10:30:00,11.71,11.8,11.7,11.79,134116.0,11.6424,11.7319,11.6325,11.722,134116.0
2023-02-17 11:00:00,11.79,11.84,11.74,11.8,91366.0,11.722,11.7717,11.6723,11.7319,91366.0
2023-02-17 11:30:00,11.8,11.88,11.76,11.79,122108.0,11.7319,11.8115,11.6922,11.722,122108.0
2023-02-17 12:00:00,11.79,11.83,11.75,11.79,57178.0,11.722,11.7618,11.6822,11.722,57178.0
2023-02-17 12:30:00,11.79,11.81,11.65,11.71,77117.0,11.722,11.7419,11.5828,11.6424,77117.0
2023-02-17 13:00:00,11.71,11.71,11.62,11.63,65717.0,11.6424,11.6424,11.553,11.5629,65717.0
2023-02-17 13:30:00,11.63,11.68,11.61,11.64,53841.0,11.5629,11.6126,11.543,11.5729,53841.0
2023-02-17 14:00:00,11.64,11.71,11.63,11.69,93824.0,11.5729,11.6424,11.5629,11.6226,93824.0
2023-02-17 14:30:00,11.68,11.73,11.66,11.71,82040.0,11.6126,11.6623,11.5927,11.6424,82040.0
2023-02-17 15:00:00,11.72,11.76,11.68,11.7,84352.0,11.6524,11.6922,11.6126,11.6325,84352.0
2023-02-17 15:30:00,11.69,11.74,11.68,11.69,282677.0,11.6226,11.6723,11.6126,11.6226,282677.0
2023-02-21 09:30:00,11.44,11.9,11.42,11.89,410748.0,11.374,11.8314,11.3541,11.8214,410748.0
2023-02-21 10:00:00,11.89,12.03,11.71,11.74,210238.0,11.8214,11.9606,11.6424,11.6723,210238.0
2023-02-21 10:30:00,11.74,11.95,11.72,11.82,152894.0,11.6723,11.8811,11.6524,11.7518,152894.0
2023-02-21 11:00:00,11.83,11.96,11.82,11.92,142785.0,11.7618,11.891,11.7518,11.8512,142785.0
2023-02-21 11:30:00,11.93,12.04,11.92,12.04,101584.0,11.8612,11.9705,11.8512,11.9705,101584.0
2023-02-21 12:00:00,12.03,12.25,12.01,12.24,178055.0,11.9606,12.1793,11.9407,12.1694,178055.0
2023-02-21 12:30:00,12.24,12.39,12.19,12.38,138712.0,12.1694,12.3185,12.1197,12.3086,138712.0
2023-02-21 13:00:00,12.38,12.46,12.37,12.41,137752.0,12.3086,12.3881,12.2986,12.3384,137752.0
2023-02-21 13:30:00,12.41,12.42,12.26,12.27,139302.0,12.3384,12.3484,12.1893,12.1992,139302.0
2023-02-21 14:00:00,12.27,12.39,12.25,12.38,106700.0,12.1992,12.3185,12.1793,12.3086,106700.0
2023-02-21 14:30:00,12.38,12.41,12.31,12.34,112600.0,12.3086,12.3384,12.239,12.2688,112600.0
2023-02-21 15:00:00,12.34,12.45,12.34,12.41,148443.0,12.2688,12.3782,12.2688,12.3384,148443.0
2023-02-21 15:30:00,12.42,12.54,12.41,12.5,945800.0,12.3484,12.4677,12.3384,12.4279,945800.0
2023-02-22 09:30:00,12.58,12.99,12.53,12.94,295548.0,12.5074,12.9151,12.4577,12.8654,295548.0
2023-02-22 10:00:00,12.94,12.98,12.81,12.83,239279.0,12.8654,12.9051,12.7361,12.756,239279.0
2023-02-22 10:30:00,12.82,12.88,12.75,12.87,116848.0,12.746,12.8057,12.6764,12.7958,116848.0
2023-02-22 11:00:00,12.87,12.91,12.79,12.87,212687.0,12.7958,12.8355,12.7162,12.7958,212687.0
2023-02-22 11:30:00,12.87,12.88,12.79,12.85,124415.0,12.7958,12.8057,12.7162,12.7759,124415.0
2023-02-22 12:00:00,12.85,12.85,12.71,12.72,105805.0,12.7759,12.7759,12.6367,12.6466,105805.0
2023-02-22 12:30:00,12.73,12.79,12.7,12.72,99715.0,12.6566,12.7162,12.6267,12.6466,99715.0
2023-02-22 13:00:00,12.73,12.75,12.65,12.7,98379.0,12.6566,12.6764,12.577,12.6267,98379.0
2023-02-22 13:30:00,12.7,12.72,12.64,12.67,96000.0,12.6267,12.6466,12.5671,12.5969,96000.0
2023-02-22 14:00:00,12.65,12.81,12.63,12.74,124995.0,12.577,12.7361,12.5571,12.6665,124995.0
2023-02-22 14:30:00,12.73,12.81,12.69,12.74,97507.0,12.6566,12.7361,12.6168,12.6665,97507.0
2023-02-22 15:00:00,12.73,12.85,12.71,12.83,128554.0,12.6566,12.7759,12.6367,12.756,128554.0
2023-02-22 15:30:00,12.83,12.85,12.69,12.76,809656.0,12.756,12.7759,12.6168,12.6864,809656.0
2023-02-23 09:30:00,12.91,13.57,12.91,13.34,567518.0,12.8355,13.4917,12.8355,13.263,567518.0
2023-02-23 10:00:00,13.34,13.49,13.23,13.43,299880.0,13.263,13.4122,13.1537,13.3525,299880.0
2023-02-23 10:30:00,13.43,13.44,13.17,13.23,225588.0,13.3525,13.3625,13.094,13.1537,225588.0
2023-02-23 11:00:00,13.23,13.3,13.08,13.09,168349.0,13.1537,13.2233,13.0045,13.0145,168349.0
2023-02-23 11:30:00,13.08,13.08,12.77,12.78,282526.0,13.0045,13.0045,12.6963,12.7063,282526.0
2023-02-23 12:00:00,12.78,12.89,12.76,12.88,167335.0,12.7063,12.8156,12.6864,12.8057,167335.0
2023-02-23 12:30:00,12.88,13.04,12.84,13.03,98661.0,12.8057,12.9648,12.7659,12.9548,98661.0
2023-02-23 13:00:00,13.03,13.06,12.94,13.04,135490.0,12.9548,12.9847,12.8654,12.9648,135490.0
2023-02-23 13:30:00,13.03,13.03,12.95,13.0,118738.0,12.9548,12.9548,12.8753,12.925,118738.0
2023-02-23 14:00:00,13.0,13.29,12.99,13.2,347070.0,12.925,13.2133,12.9151,13.1239,347070.0
2023-02-23 14:30:00,13.19,13.3,13.13,13.21,271996.0,13.1139,13.2233,13.0543,13.1338,271996.0
2023-02-23 15:00:00,13.21,13.29,13.14,13.24,295411.0,13.1338,13.2133,13.0642,13.1636,295411.0
2023-02-23 15:30:00,13.24,13.27,13.06,13.11,768780.0,13.1636,13.1934,12.9847,13.0344,768780.0
2023-02-24 09:30:00,12.42,13.45,12.4,12.76,449879.0,12.3484,13.3724,12.3285,12.6864,449879.0
2023-02-24 10:00:00,12.76,13.24,12.67,13.24,281215.0,12.6864,13.1636,12.5969,13.1636,281215.0
2023-02-24 10:30:00,13.25,13.35,12.97,13.08,177735.0,13.1736,13.273,12.8952,13.0045,177735.0
2023-02-24 11:00:00,13.08,13.35,12.96,13.33,166111.0,13.0045,13.273,12.8852,13.2531,166111.0
2023-02-24 11:30:00,13.35,13.45,13.17,13.33,148906.0,13.273,13.3724,13.094,13.2531,148906.0
2023-02-24 12:00:00,13.33,13.59,13.33,13.55,239648.0,13.2531,13.5116,13.2531,13.4718,239648.0
2023-02-24 12:30:00,13.56,13.72,13.53,13.64,310470.0,13.4818,13.6409,13.4519,13.5613,310470.0
2023-02-24 13:00:00,13.64,13.64,13.41,13.62,201602.0,13.5613,13.5613,13.3326,13.5414,201602.0
2023-02-24 13:30:00,13.61,13.64,13.41,13.46,129242.0,13.5315,13.5613,13.3326,13.3824,129242.0
2023-02-24 14:00:00,13.47,13.47,13.19,13.33,175076.0,13.3923,13.3923,13.1139,13.2531,175076.0
2023-02-24 14:30:00,13.33,13.34,13.18,13.19,158363.0,13.2531,13.263,13.104,13.1139,158363.0
2023-02-24 15:00:00,13.19,13.33,13.18,13.22,202381.0,13.1139,13.2531,13.104,13.1437,202381.0
2023-02-24 15:30:00,13.22,13.34,13.21,13.27,684985.0,13.1437,13.263,13.1338,13.1934,684985.0
2023-02-27 09:30:00,13.61,13.99,13.5,13.96,525221.0,13.5315,13.9093,13.4221,13.8795,525221.0
2023-02-27 10:00:00,13.97,14.05,13.68,13.81,285398.0,13.8894,13.9689,13.6011,13.7303,285398.0
2023-02-27 10:30:00,13.81,14.0,13.8,13.84,222069.0,13.7303,13.9192,13.7204,13.7602,222069.0
2023-02-27 11:00:00,13.85,13.96,13.8,13.87,165117.0,13.7701,13.8795,13.7204,13.79,165117.0
2023-02-27 11:30:00,13.87,13.98,13.66,13.94,201925.0,13.79,13.8994,13.5812,13.8596,201925.0
2023-02-27 12:00:00,13.92,13.96,13.84,13.87,98245.0,13.8397,13.8795,13.7602,13.79,98245.0
2023-02-27 12:30:00,13.87,13.97,13.86,13.95,438027.0,13.79,13.8894,13.78,13.8695,438027.0
2023-02-27 13:00:00,13.95,13.96,13.89,13.9,126410.0,13.8695,13.8795,13.8099,13.8198,126410.0
2023-02-27 13:30:00,13.9,13.96,13.85,13.91,151039.0,13.8198,13.8795,13.7701,13.8298,151039.0
2023-02-27 14:00:00,13.91,13.96,13.87,13.92,201711.0,13.8298,13.8795,13.79,13.8397,201711.0
2023-02-27 14:30:00,13.92,13.95,13.79,13.87,116918.0,13.8397,13.8695,13.7104,13.79,116918.0
2023-02-27 15:00:00,13.86,13.93,13.82,13.9,200106.0,13.78,13.8496,13.7403,13.8198,200106.0
2023-02-27 15:30:00,13.9,13.95,13.75,13.94,653024.0,13.8198,13.8695,13.6707,13.8596,653024.0
2023-02-28 09:30:00,13.92,14.03,13.76,13.81,214050.0,13.8397,13.9491,13.6806,13.7303,214050.0
2023-02-28 10:00:00,13.82,13.93,13.68,13.71,237647.0,13.7403,13.8496,13.6011,13.6309,237647.0
2023-02-28 10:30:00,13.7,13.71,13.55,13.7,112925.0,13.621,13.6309,13.4718,13.621,112925.0
2023-02-28 11:00:00,13.71,13.78,13.65,13.73,110808.0,13.6309,13.7005,13.5713,13.6508,110808.0
2023-02-28 11:30:00,13.73,13.84,13.69,13.7,129655.0,13.6508,13.7602,13.611,13.621,129655.0
2023-02-28 12:00:00,13.71,13.73,13.64,13.66,77386.0,13.6309,13.6508,13.5613,13.5812,77386.0
2023-02-28 12:30:00,13.65,13.65,13.51,13.6,80114.0,13.5713,13.5713,13.4321,13.5215,80114.0
2023-02-28 13:00:00,13.6,13.71,13.59,13.7,84510.0,13.5215,13.6309,13.5116,13.621,84510.0
2023-02-28 13:30:00,13.7,13.76,13.62,13.69,116205.0,13.621,13.6806,13.5414,13.611,116205.0
2023-02-28 14:00:00,13.69,13.81,13.65,13.67,180752.0,13.611,13.7303,13.5713,13.5911,180752.0
2023-02-28 14:30:00,13.67,13.76,13.65,13.73,123913.0,13.5911,13.6806,13.5713,13.6508,123913.0
2023-02-28 15:00:00,13.73,13.77,13.66,13.68,132637.0,13.6508,13.6906,13.5812,13.6011,132637.0
2023-02-28 15:30:00,13.69,13.79,13.59,13.59,744683.0,13.611,13.7104,13.5116,13.5116,744683.0
2023-03-01 09:30:00,13.68,13.68,13.23,13.25,319142.0,13.6011,13.6011,13.1537,13.1736,319142.0
2023-03-01 10:00:00,13.26,13.3,13.0,13.16,202371.0,13.1835,13.2233,12.925,13.0841,202371.0
2023-03-01 10:30:00,13.16,13.48,13.14,13.39,139279.0,13.0841,13.4022,13.0642,13.3128,139279.0
2023-03-01 11:00:00,13.39,13.41,13.31,13.32,97221.0,13.3128,13.3326,13.2332,13.2432,97221.0
2023-03-01 11:30:00,13.32,13.5,13.31,13.49,82492.0,13.2432,13.4221,13.2332,13.4122,82492.0
2023-03-01 12:00:00,13.49,13.61,13.48,13.57,80277.0,13.4122,13.5315,13.4022,13.4917,80277.0
2023-03-01 12:30:00,13.56,13.62,13.55,13.56,51064.0,13.4818,13.5414,13.4718,13.4818,51064.0
2023-03-01 13:00:00,13.57,13.6,13.42,13.45,88055.0,13.4917,13.5215,13.3426,13.3724,88055.0
2023-03-01 13:30:00,13.44,13.45,13.37,13.38,114513.0,13.3625,13.3724,13.2929,13.3028,114513.0
2023-03-01 14:00:00,13.38,13.4,13.32,13.33,117185.0,13.3028,13.3227,13.2432,13.2531,117185.0
2023-03-01 14:30:00,13.32,13.39,13.32,13.36,125925.0,13.2432,13.3128,13.2432,13.2829,125925.0
2023-03-01 15:00:00,13.36,13.36,13.32,13.36,98871.0,13.2829,13.2829,13.2432,13.2829,98871.0
2023-03-01 15:30:00,13.36,13.49,13.33,13.43,740173.0,13.2829,13.4122,13.2531,13.3525,740173.0
2023-03-02 09:30:00,13.22,13.37,12.87,13.26,221902.0,13.1437,13.2929,12.7958,13.1835,221902.0
2023-03-02 10:00:00,13.27,13.48,13.24,13.46,77680.0,13.1934,13.4022,13.1636,13.3824,77680.0
2023-03-02 10:30:00,13.46,13.47,13.32,13.37,55803.0,13.3824,13.3923,13.2432,13.2929,55803.0
2023-03-02 11:00:00,13.36,13.43,13.33,13.36,51790.0,13.2829,13.3525,13.2531,13.2829,51790.0
2023-03-02 11:30:00,13.36,13.46,13.35,13.45,66514.0,13.2829,13.3824,13.273,13.3724,66514.0
2023-03-02 12:00:00,13.45,13.45,13.38,13.45,58760.0,13.3724,13.3724,13.3028,13.3724,58760.0
2023-03-02 12:30:00,13.45,13.52,13.45,13.52,64012.0,13.3724,13.442,13.3724,13.442,64012.0
2023-03-02 13:00:00,13.51,13.57,13.5,13.52,57558.0,13.4321,13.4917,13.4221,13.442,57558.0
2023-03-02 13:30:00,13.52,13.71,13.51,13.7,80634.0,13.442,13.6309,13.4321,13.621,80634.0
2023-03-02 14:00:00,13.7,13.76,13.66,13.75,95625.0,13.621,13.6806,13.5812,13.6707,95625.0
2023-03-02 14:30:00,13.75,13.77,13.71,13.71,41268.0,13.6707,13.6906,13.6309,13.6309,41268.0
2023-03-02 15:00:00,13.71,13.78,13.65,13.73,85805.0,13.6309,13.7005,13.5713,13.6508,85805.0
2023-03-02 15:30:00,13.74,13.79,13.66,13.77,398059.0,13.6607,13.7104,13.5812,13.6906,398059.0
2023-03-03 09:30:00,13.72,14.01,13.72,13.91,138125.0,13.6409,13.9292,13.6409,13.8298,138125.0
2023-03-03 10:00:00,13.88,13.95,13.8,13.85,73097.0,13.7999,13.8695,13.7204,13.7701,73097.0
2023-03-03 10:30:00,13.84,13.84,13.7,13.72,79815.0,13.7602,13.7602,13.621,13.6409,79815.0
2023-03-03 11:00:00,13.73,13.76,13.69,13.74,38726.0,13.6508,13.6806,13.611,13.6607,38726.0
2023-03-03 11:30:00,13.73,13.86,13.73,13.81,69295.0,13.6508,13.78,13.6508,13.7303,69295.0
2023-03-03 12:00:00,13.81,13.82,13.76,13.78,33627.0,13.7303,13.7403,13.6806,13.7005,33627.0
2023-03-03 12:30:00,13.78,13.82,13.74,13.75,36908.0,13.7005,13.7403,13.6607,13.6707,36908.0
2023-03-03 13:00:00,13.74,13.8,13.68,13.79,47818.0,13.6607,13.7204,13.6011,13.7104,47818.0
2023-03-03 13:30:00,13.8,13.84,13.78,13.81,55300.0,13.7204,13.7602,13.7005,13.7303,55300.0
2023-03-03 14:00:00,13.82,13.89,13.79,13.89,47216.0,13.7403,13.8099,13.7104,13.8099,47216.0
2023-03-03 14:30:00,13.89,13.92,13.85,13.89,56322.0,13.8099,13.8397,13.7701,13.8099,56322.0
2023-03-03 15:00:00,13.9,13.93,13.85,13.87,55905.0,13.8198,13.8496,13.7701,13.79,55905.0
2023-03-03 15:30:00,13.87,13.87,13.68,13.75,316314.0,13.79,13.79,13.6011,13.6707,316314.0
2023-03-06 09:30:00,13.8,13.85,13.73,13.79,116535.0,13.7204,13.7701,13.6508,13.7104,116535.0
2023-03-06 10:00:00,13.79,13.99,13.77,13.93,172651.0,13.7104,13.9093,13.6906,13.8496,172651.0
2023-03-06 10:30:00,13.93,13.96,13.82,13.94,132183.0,13.8496,13.8795,13.7403,13.8596,132183.0
2023-03-06 11:00:00,13.93,13.96,13.7,13.7,131476.0,13.8496,13.8795,13.621,13.621,131476.0
2023-03-06 11:30:00,13.7,13.71,13.58,13.61,108092.0,13.621,13.6309,13.5017,13.5315,108092.0
2023-03-06 12:00:00,13.6,13.6,13.45,13.45,90426.0,13.5215,13.5215,13.3724,13.3724,90426.0
2023-03-06 12:30:00,13.46,13.46,13.27,13.39,441051.0,13.3824,13.3824,13.1934,13.3128,441051.0
2023-03-06 13:00:00,13.39,13.6,13.38,13.56,212701.0,13.3128,13.5215,13.3028,13.4818,212701.0
2023-03-06 13:30:00,13.56,13.56,13.4,13.41,90746.0,13.4818,13.4818,13.3227,13.3326,90746.0
2023-03-06 14:00:00,13.41,13.44,13.37,13.41,89506.0,13.3326,13.3625,13.2929,13.3326,89506.0
2023-03-06 14:30:00,13.41,13.5,13.4,13.49,61824.0,13.3326,13.4221,13.3227,13.4122,61824.0
2023-03-06 15:00:00,13.49,13.51,13.45,13.49,75958.0,13.4122,13.4321,13.3724,13.4122,75958.0
2023-03-06 15:30:00,13.48,13.62,13.46,13.51,446678.0,13.4022,13.5414,13.3824,13.4321,446678.0
2023-03-07 09:30:00,13.53,13.55,13.37,13.37,78640.0,13.4519,13.4718,13.2929,13.2929,78640.0
2023-03-07 10:00:00,13.38,13.47,13.28,13.46,93463.0,13.3028,13.3923,13.2034,13.3824,93463.0
2023-03-07 10:30:00,13.46,13.56,13.42,13.43,70876.0,13.3824,13.4818,13.3426,13.3525,70876.0
2023-03-07 11:00:00,13.42,13.48,13.31,13.35,54716.0,13.3426,13.4022,13.2332,13.273,54716.0
2023-03-07 11:30:00,13.35,13.37,13.28,13.29,74667.0,13.273,13.2929,13.2034,13.2133,74667.0
2023-03-07 12:00:00,13.3,13.4,13.26,13.38,71242.0,13.2233,13.3227,13.1835,13.3028,71242.0
2023-03-07 12:30:00,13.37,13.47,13.36,13.43,64410.0,13.2929,13.3923,13.2829,13.3525,64410.0
2023-03-07 13:00:00,13.42,13.43,13.34,13.38,35406.0,13.3426,13.3525,13.263,13.3028,35406.0
2023-03-07 13:30:00,13.38,13.41,13.27,13.33,58661.0,13.3028,13.3326,13.1934,13.2531,58661.0
2023-03-07 14:00:00,13.33,13.37,13.33,13.34,46054.0,13.2531,13.2929,13.2531,13.263,46054.0
2023-03-07 14:30:00,13.34,13.36,13.3,13.33,49997.0,13.263,13.2829,13.2233,13.2531,49997.0
2023-03-07 15:00:00,13.33,13.43,13.28,13.29,80245.0,13.2531,13.3525,13.2034,13.2133,80245.0
2023-03-07 15:30:00,13.29,13.42,13.29,13.31,248975.0,13.2133,13.3426,13.2133,13.2332,248975.0
2023-03-08 09:30:00,13.34,13.5,13.27,13.49,57174.0,13.263,13.4221,13.1934,13.4122,57174.0
2023-03-08 10:00:00,13.48,13.66,13.43,13.64,93911.0,13.4022,13.5812,13.3525,13.5613,93911.0
2023-03-08 10:30:00,13.63,13.68,13.61,13.66,63903.0,13.5514,13.6011,13.5315,13.5812,63903.0
2023-03-08 11:00:00,13.66,13.74,13.57,13.57,121098.0,13.5812,13.6607,13.4917,13.4917,121098.0
2023-03-08 11:30:00,13.58,13.58,13.34,13.42,197106.0,13.5017,13.5017,13.263,13.3426,197106.0
2023-03-08 12:00:00,13.42,13.47,13.28,13.38,91261.0,13.3426,13.3923,13.2034,13.3028,91261.0
2023-03-08 12:30:00,13.37,13.41,13.35,13.38,47618.0,13.2929,13.3326,13.273,13.3028,47618.0
2023-03-08 13:00:00,13.38,13.38,13.29,13.29,75129.0,13.3028,13.3028,13.2133,13.2133,75129.0
2023-03-08 13:30:00,13.29,13.36,13.29,13.35,61052.0,13.2133,13.2829,13.2133,13.273,61052.0
2023-03-08 14:00:00,13.35,13.47,13.35,13.46,72862.0,13.273,13.3923,13.273,13.3824,72862.0
2023-03-08 14:30:00,13.46,13.47,13.41,13.42,63907.0,13.3824,13.3923,13.3326,13.3426,63907.0
2023-03-08 15:00:00,13.42,13.49,13.41,13.49,69290.0,13.3426,13.4122,13.3326,13.4122,69290.0
2023-03-08 15:30:00,13.49,13.52,13.35,13.41,535382.0,13.4122,13.442,13.273,13.3326,535382.0
2023-03-09 09:30:00,13.38,13.48,13.28,13.28,127061.0,13.3028,13.4022,13.2034,13.2034,127061.0
2023-03-09 10:00:00,13.28,13.35,13.02,13.28,197530.0,13.2034,13.273,12.9449,13.2034,197530.0
2023-03-09 10:30:00,13.27,13.3,13.14,13.15,107001.0,13.1934,13.2233,13.0642,13.0741,107001.0
2023-03-09 11:00:00,13.16,13.22,13.1,13.11,128527.0,13.0841,13.1437,13.0244,13.0344,128527.0
2023-03-09 11:30:00,13.11,13.17,13.02,13.03,131111.0,13.0344,13.094,12.9449,12.9548,131111.0
2023-03-09 12:00:00,13.03,13.11,12.92,13.11,149735.0,12.9548,13.0344,12.8455,13.0344,149735.0
2023-03-09 12:30:00,13.11,13.15,12.98,12.99,182110.0,13.0344,13.0741,12.9051,12.9151,182110.0
2023-03-09 13:00:00,12.99,13.04,12.92,12.96,111871.0,12.9151,12.9648,12.8455,12.8852,111871.0
2023-03-09 13:30:00,12.97,13.0,12.93,12.96,122147.0,12.8952,12.925,12.8554,12.8852,122147.0
2023-03-09 14:00:00,12.96,13.04,12.92,13.0,156552.0,12.8852,12.9648,12.8455,12.925,156552.0
2023-03-09 14:30:00,13.01,13.13,12.99,13.03,148843.0,12.9349,13.0543,12.9151,12.9548,148843.0
2023-03-09 15:00:00,13.03,13.06,12.95,13.05,146662.0,12.9548,12.9847,12.8753,12.9747,146662.0
2023-03-09 15:30:00,13.04,13.08,12.79,12.83,597150.0,12.9648,13.0045,12.7162,12.756,597150.0
2023-03-10 09:30:00,12.8,12.85,12.45,12.65,116317.0,12.7262,12.7759,12.3782,12.577,116317.0
2023-03-10 10:00:00,12.64,12.85,12.64,12.79,138272.0,12.5671,12.7759,12.5671,12.7162,138272.0
2023-03-10 10:30:00,12.8,12.96,12.76,12.96,124308.0,12.7262,12.8852,12.6864,12.8852,124308.0
2023-03-10 11:00:00,12.95,13.04,12.89,13.02,58881.0,12.8753,12.9648,12.8156,12.9449,58881.0
2023-03-10 11:30:00,13.03,13.12,12.94,12.97,111238.0,12.9548,13.0443,12.8654,12.8952,111238.0
2023-03-10 12:00:00,12.98,13.0,12.78,12.83,108774.0,12.9051,12.925,12.7063,12.756,108774.0
2023-03-10 12:30:00,12.84,12.9,12.77,12.78,90440.0,12.7659,12.8256,12.6963,12.7063,90440.0
2023-03-10 13:00:00,12.79,12.81,12.67,12.7,68791.0,12.7162,12.7361,12.5969,12.6267,68791.0
2023-03-10 13:30:00,12.69,12.71,12.64,12.69,92586.0,12.6168,12.6367,12.5671,12.6168,92586.0
2023-03-10 14:00:00,12.69,12.86,12.69,12.77,97103.0,12.6168,12.7858,12.6168,12.6963,97103.0
2023-03-10 14:30:00,12.79,12.93,12.78,12.87,113353.0,12.7162,12.8554,12.7063,12.7958,113353.0
2023-03-10 15:00:00,12.86,12.94,12.8,12.88,145310.0,12.7858,12.8654,12.7262,12.8057,145310.0
2023-03-10 15:30:00,12.88,12.93,12.81,12.84,502138.0,12.8057,12.8554,12.7361,12.7659,502138.0
2023-03-13 09:30:00,12.66,12.82,12.31,12.7,200874.0,12.587,12.746,12.239,12.6267,200874.0
2023-03-13 10:00:00,12.69,12.71,12.56,12.63,125024.0,12.6168,12.6367,12.4875,12.5571,125024.0
2023-03-13 10:30:00,12.65,12.78,12.54,12.71,92028.0,12.577,12.7063,12.4677,12.6367,92028.0
2023-03-13 11:00:00,12.71,12.83,12.69,12.78,86317.0,12.6367,12.756,12.6168,12.7063,86317.0
2023-03-13 11:30:00,12.78,12.84,12.69,12.81,70461.0,12.7063,12.7659,12.6168,12.7361,70461.0
2023-03-13 12:00:00,12.82,12.9,12.75,12.83,64750.0,12.746,12.8256,12.6764,12.756,64750.0
2023-03-13 12:30:00,12.84,12.91,12.78,12.79,65918.0,12.7659,12.8355,12.7063,12.7162,65918.0
2023-03-13 13:00:00,12.8,12.88,12.77,12.86,69171.0,12.7262,12.8057,12.6963,12.7858,69171.0
2023-03-13 13:30:00,12.86,12.92,12.76,12.79,73505.0,12.7858,12.8455,12.6864,12.7162,73505.0
2023-03-13 14:00:00,12.79,12.89,12.79,12.85,143388.0,12.7162,12.8156,12.7162,12.7759,143388.0
2023-03-13 14:30:00,12.84,12.87,12.81,12.86,107073.0,12.7659,12.7958,12.7361,12.7858,107073.0
2023-03-13 15:00:00,12.86,12.95,12.85,12.91,125543.0,12.7858,12.8753,12.7759,12.8355,125543.0
2023-03-13 15:30:00,12.91,13.08,12.86,12.86,534344.0,12.8355,13.0045,12.7858,12.7858,534344.0
2023-03-14 09:30:00,13.1,13.33,13.03,13.24,176468.0,13.0244,13.2531,12.9548,13.1636,176468.0
2023-03-14 10:00:00,13.24,13.24,13.06,13.17,79870.0,13.1636,13.1636,12.9847,13.094,79870.0
2023-03-14 10:30:00,13.17,13.17,13.05,13.06,57175.0,13.094,13.094,12.9747,12.9847,57175.0
2023-03-14 11:00:00,13.06,13.26,13.05,13.18,91195.0,12.9847,13.1835,12.9747,13.104,91195.0
2023-03-14 11:30:00,13.18,13.21,13.14,13.2,39336.0,13.104,13.1338,13.0642,13.1239,39336.0
2023-03-14 12:00:00,13.2,13.26,13.11,13.11,69693.0,13.1239,13.1835,13.0344,13.0344,69693.0
2023-03-14 12:30:00,13.11,13.15,12.99,13.01,185947.0,13.0344,13.0741,12.9151,12.9349,185947.0
2023-03-14 13:00:00,13.0,13.02,12.83,12.88,68295.0,12.925,12.9449,12.756,12.8057,68295.0
2023-03-14 13:30:00,12.88,12.92,12.79,12.8,93024.0,12.8057,12.8455,12.7162,12.7262,93024.0
2023-03-14 14:00:00,12.81,12.87,12.79,12.86,91500.0,12.7361,12.7958,12.7162,12.7858,91500.0
2023-03-14 14:30:00,12.86,12.87,12.77,12.77,69580.0,12.7858,12.7958,12.6963,12.6963,69580.0
2023-03-14 15:00:00,12.77,12.82,12.7,12.78,117603.0,12.6963,12.746,12.6267,12.7063,117603.0
2023-03-14 15:30:00,12.78,12.87,12.75,12.81,428133.0,12.7063,12.7958,12.6764,12.7361,428133.0
2023-03-15 09:30:00,12.49,12.69,12.41,12.57,241424.0,12.4179,12.6168,12.3384,12.4975,241424.0
2023-03-15 10:00:00,12.57,12.74,12.51,12.67,250085.0,12.4975,12.6665,12.4378,12.5969,250085.0
2023-03-15 10:30:00,12.64,12.68,12.53,12.59,109461.0,12.5671,12.6069,12.4577,12.5174,109461.0
2023-03-15 11:00:00,12.59,12.69,12.53,12.59,66614.0,12.5174,12.6168,12.4577,12.5174,66614.0
2023-03-15 11:30:00,12.59,12.61,12.52,12.53,125454.0,12.5174,12.5373,12.4478,12.4577,125454.0
2023-03-15 12:00:00,12.54,12.55,12.31,12.35,209226.0,12.4677,12.4776,12.239,12.2788,209226.0
2023-03-15 12:30:00,12.34,12.51,12.34,12.39,158638.0,12.2688,12.4378,12.2688,12.3185,158638.0
2023-03-15 13:00:00,12.39,12.57,12.37,12.55,100807.0,12.3185,12.4975,12.2986,12.4776,100807.0
2023-03-15 13:30:00,12.55,12.57,12.42,12.47,116377.0,12.4776,12.4975,12.3484,12.3981,116377.0
2023-03-15 14:00:00,12.47,12.55,12.39,12.49,137636.0,12.3981,12.4776,12.3185,12.4179,137636.0
2023-03-15 14:30:00,12.5,12.6,12.49,12.6,97602.0,12.4279,12.5273,12.4179,12.5273,97602.0
2023-03-15 15:00:00,12.6,12.64,12.54,12.61,102698.0,12.5273,12.5671,12.4677,12.5373,102698.0
2023-03-15 15:30:00,12.61,12.65,12.55,12.61,450278.0,12.5373,12.577,12.4776,12.5373,450278.0
2023-03-16 09:30:00,12.32,12.53,12.3,12.5,177442.0,12.2489,12.4577,12.229,12.4279,177442.0
2023-03-16 10:00:00,12.5,12.5,12.26,12.3,103122.0,12.4279,12.4279,12.1893,12.229,103122.0
2023-03-16 10:30:00,12.31,12.49,12.31,12.45,103929.0,12.239,12.4179,12.239,12.3782,103929.0
2023-03-16 11:00:00,12.45,12.62,12.41,12.62,122566.0,12.3782,12.5472,12.3384,12.5472,122566.0
2023-03-16 11:30:00,12.62,12.84,12.61,12.8,117676.0,12.5472,12.7659,12.5373,12.7262,117676.0
2023-03-16 12:00:00,12.79,12.93,12.78,12.93,79070.0,12.7162,12.8554,12.7063,12.8554,79070.0
2023-03-16 12:30:00,12.94,12.96,12.79,12.83,146419.0,12.8654,12.8852,12.7162,12.756,146419.0
2023-03-16 13:00:00,12.83,12.91,12.8,12.85,49741.0,12.756,12.8355,12.7262,12.7759,49741.0
2023-03-16 13:30:00,12.85,12.86,12.71,12.72,74439.0,12.7759,12.7858,12.6367,12.6466,74439.0
2023-03-16 14:00:00,12.73,12.74,12.68,12.72,70752.0,12.6566,12.6665,12.6069,12.6466,70752.0
2023-03-16 14:30:00,12.72,12.72,12.66,12.71,88319.0,12.6466,12.6466,12.587,12.6367,88319.0
2023-03-16 15:00:00,12.71,12.75,12.67,12.69,129753.0,12.6367,12.6764,12.5969,12.6168,129753.0
2023-03-16 15:30:00,12.69,12.69,12.55,12.62,459388.0,12.6168,12.6168,12.4776,12.5472,459388.0
2023-03-17 09:30:00,12.62,12.62,12.27,12.35,416049.0,12.5472,12.5472,12.1992,12.2788,416049.0
2023-03-17 10:00:00,12.35,12.41,12.29,12.33,130225.0,12.2788,12.3384,12.2191,12.2589,130225.0
2023-03-17 10:30:00,12.33,12.36,12.2,12.28,167591.0,12.2589,12.2887,12.1296,12.2092,167591.0
2023-03-17 11:00:00,12.28,12.34,12.14,12.19,124252.0,12.2092,12.2688,12.07,12.1197,124252.0
2023-03-17 11:30:00,12.18,12.22,12.12,12.14,81569.0,12.1097,12.1495,12.0501,12.07,81569.0
2023-03-17 12:00:00,12.15,12.23,12.07,12.23,134424.0,12.0799,12.1594,12.0004,12.1594,134424.0
2023-03-17 12:30:00,12.23,12.34,12.2,12.21,173741.0,12.1594,12.2688,12.1296,12.1396,173741.0
2023-03-17 13:00:00,12.21,12.34,12.18,12.28,62806.0,12.1396,12.2688,12.1097,12.2092,62806.0
2023-03-17 13:30:00,12.28,12.35,12.25,12.28,86970.0,12.2092,12.2788,12.1793,12.2092,86970.0
2023-03-17 14:00:00,12.28,12.31,12.23,12.26,71730.0,12.2092,12.239,12.1594,12.1893,71730.0
2023-03-17 14:30:00,12.26,12.32,12.19,12.29,341045.0,12.1893,12.2489,12.1197,12.2191,341045.0
2023-03-17 15:00:00,12.29,12.44,12.27,12.43,123267.0,12.2191,12.3682,12.1992,12.3583,123267.0
2023-03-17 15:30:00,12.43,12.43,12.19,12.26,728739.0,12.3583,12.3583,12.1197,12.1893,728739.0
2023-03-20 09:30:00,12.4,12.84,12.26,12.82,281523.0,12.3285,12.7659,12.1893,12.746,281523.0
2023-03-20 10:00:00,12.82,12.92,12.77,12.84,183747.0,12.746,12.8455,12.6963,12.7659,183747.0
2023-03-20 10:30:00,12.84,12.89,12.76,12.86,153903.0,12.7659,12.8156,12.6864,12.7858,153903.0
2023-03-20 11:00:00,12.86,12.88,12.73,12.82,126480.0,12.7858,12.8057,12.6566,12.746,126480.0
2023-03-20 11:30:00,12.83,12.93,12.79,12.91,112522.0,12.756,12.8554,12.7162,12.8355,112522.0
2023-03-20 12:00:00,12.9,12.95,12.81,12.85,122069.0,12.8256,12.8753,12.7361,12.7759,122069.0
2023-03-20 12:30:00,12.85,12.96,12.82,12.94,112849.0,12.7759,12.8852,12.746,12.8654,112849.0
2023-03-20 13:00:00,12.93,12.95,12.9,12.92,82966.0,12.8554,12.8753,12.8256,12.8455,82966.0
2023-03-20 13:30:00,12.91,12.92,12.8,12.83,72002.0,12.8355,12.8455,12.7262,12.756,72002.0
2023-03-20 14:00:00,12.83,12.94,12.79,12.93,104706.0,12.756,12.8654,12.7162,12.8554,104706.0
2023-03-20 14:30:00,12.92,12.95,12.88,12.93,73837.0,12.8455,12.8753,12.8057,12.8554,73837.0
2023-03-20 15:00:00,12.92,12.98,12.86,12.89,146903.0,12.8455,12.9051,12.7858,12.8156,146903.0
2023-03-20 15:30:00,12.9,12.96,12.87,12.9,446479.0,12.8256,12.8852,12.7958,12.8256,446479.0
2023-03-21 09:30:00,13.03,13.2,13.0,13.09,168495.0,12.9548,13.1239,12.925,13.0145,168495.0
2023-03-21 10:00:00,13.09,13.13,12.91,13.01,60666.0,13.0145,13.0543,12.8355,12.9349,60666.0
2023-03-21 10:30:00,13.0,13.06,12.83,12.85,93421.0,12.925,12.9847,12.756,12.7759,93421.0
2023-03-21 11:00:00,12.84,13.04,12.83,12.99,74465.0,12.7659,12.9648,12.756,12.9151,74465.0
2023-03-21 11:30:00,12.98,13.04,12.83,12.9,69335.0,12.9051,12.9648,12.756,12.8256,69335.0
2023-03-21 12:00:00,12.9,13.09,12.89,13.02,82182.0,12.8256,13.0145,12.8156,12.9449,82182.0
2023-03-21 12:30:00,13.03,13.06,12.95,13.03,85229.0,12.9548,12.9847,12.8753,12.9548,85229.0
2023-03-21 13:00:00,13.02,13.07,12.99,13.04,66358.0,12.9449,12.9946,12.9151,12.9648,66358.0
2023-03-21 13:30:00,13.04,13.16,12.91,12.94,229594.0,12.9648,13.0841,12.8355,12.8654,229594.0
2023-03-21 14:00:00,12.93,13.01,12.93,12.97,91323.0,12.8554,12.9349,12.8554,12.8952,91323.0
2023-03-21 14:30:00,12.97,13.01,12.94,12.99,87185.0,12.8952,12.9349,12.8654,12.9151,87185.0
2023-03-21 15:00:00,12.99,13.03,12.93,13.03,138364.0,12.9151,12.9548,12.8554,12.9548,138364.0
2023-03-21 15:30:00,13.02,13.08,12.97,13.0,334229.0,12.9449,13.0045,12.8952,12.925,334229.0
2023-03-22 09:30:00,13.0,13.0,12.66,12.76,135438.0,12.925,12.925,12.587,12.6864,135438.0
2023-03-22 10:00:00,12.76,12.84,12.75,12.84,45984.0,12.6864,12.7659,12.6764,12.7659,45984.0
2023-03-22 10:30:00,12.84,12.85,12.74,12.78,64833.0,12.7659,12.7759,12.6665,12.7063,64833.0
2023-03-22 11:00:00,12.78,12.8,12.74,12.76,73514.0,12.7063,12.7262,12.6665,12.6864,73514.0
2023-03-22 11:30:00,12.76,12.84,12.75,12.83,65208.0,12.6864,12.7659,12.6764,12.756,65208.0
2023-03-22 12:00:00,12.83,12.83,12.77,12.81,62029.0,12.756,12.756,12.6963,12.7361,62029.0
2023-03-22 12:30:00,12.81,12.9,12.8,12.82,70101.0,12.7361,12.8256,12.7262,12.746,70101.0
2023-03-22 13:00:00,12.82,12.87,12.81,12.82,42237.0,12.746,12.7958,12.7361,12.746,42237.0
2023-03-22 13:30:00,12.82,12.82,12.67,12.67,123298.0,12.746,12.746,12.5969,12.5969,123298.0
2023-03-22 14:00:00,12.69,12.86,12.68,12.86,260860.0,12.6168,12.7858,12.6069,12.7858,260860.0
2023-03-22 14:30:00,12.86,13.0,12.79,12.81,129575.0,12.7858,12.925,12.7162,12.7361,129575.0
2023-03-22 15:00:00,12.8,12.89,12.64,12.87,157153.0,12.7262,12.8156,12.5671,12.7958,157153.0
2023-03-22 15:30:00,12.87,12.87,12.5,12.51,282503.0,12.7958,12.7958,12.4279,12.4378,282503.0
2023-03-23 09:30:00,12.73,13.35,12.6,13.21,374720.0,12.6566,13.273,12.5273,13.1338,374720.0
2023-03-23 10:00:00,13.21,13.61,13.19,13.55,385129.0,13.1338,13.5315,13.1139,13.4718,385129.0
2023-03-23 10:30:00,13.55,13.89,13.49,13.88,508040.0,13.4718,13.8099,13.4122,13.7999,508040.0
2023-03-23 11:00:00,13.88,13.88,13.41,13.43,238756.0,13.7999,13.7999,13.3326,13.3525,238756.0
2023-03-23 11:30:00,13.43,13.51,13.26,13.33,400602.0,13.3525,13.4321,13.1835,13.2531,400602.0
2023-03-23 12:00:00,13.33,13.46,13.3,13.41,194827.0,13.2531,13.3824,13.2233,13.3326,194827.0
2023-03-23 12:30:00,13.41,13.43,13.13,13.15,155913.0,13.3326,13.3525,13.0543,13.0741,155913.0
2023-03-23 13:00:00,13.15,13.21,13.07,13.15,160355.0,13.0741,13.1338,12.9946,13.0741,160355.0
2023-03-23 13:30:00,13.15,13.22,13.05,13.06,195883.0,13.0741,13.1437,12.9747,12.9847,195883.0
2023-03-23 14:00:00,13.06,13.15,13.01,13.01,89988.0,12.9847,13.0741,12.9349,12.9349,89988.0
2023-03-23 14:30:00,13.02,13.02,12.91,13.0,155251.0,12.9449,12.9449,12.8355,12.925,155251.0
2023-03-23 15:00:00,13.0,13.1,12.96,13.02,168403.0,12.925,13.0244,12.8852,12.9449,168403.0
2023-03-23 15:30:00,13.03,13.28,13.01,13.24,474112.0,12.9548,13.2034,12.9349,13.1636,474112.0
2023-03-24 09:30:00,13.1,13.18,12.89,13.17,152449.0,13.0244,13.104,12.8156,13.094,152449.0
2023-03-24 10:00:00,13.19,13.37,13.11,13.3,103882.0,13.1139,13.2929,13.0344,13.2233,103882.0
2023-03-24 10:30:00,13.3,13.31,13.17,13.26,65121.0,13.2233,13.2332,13.094,13.1835,65121.0
2023-03-24 11:00:00,13.26,13.38,13.2,13.35,96907.0,13.1835,13.3028,13.1239,13.273,96907.0
2023-03-24 11:30:00,13.35,13.41,13.3,13.37,109775.0,13.273,13.3326,13.2233,13.2929,109775.0
2023-03-24 12:00:00,13.4,13.46,13.27,13.31,144063.0,13.3227,13.3824,13.1934,13.2332,144063.0
2023-03-24 12:30:00,13.31,13.37,13.26,13.33,61191.0,13.2332,13.2929,13.1835,13.2531,61191.0
2023-03-24 13:00:00,13.33,13.35,13.22,13.26,61046.0,13.2531,13.273,13.1437,13.1835,61046.0
2023-03-24 13:30:00,13.26,13.29,13.1,13.19,78309.0,13.1835,13.2133,13.0244,13.1139,78309.0
2023-03-24 14:00:00,13.19,13.26,13.13,13.26,108794.0,13.1139,13.1835,13.0543,13.1835,108794.0
2023-03-24 14:30:00,13.26,13.34,13.21,13.33,57559.0,13.1835,13.263,13.1338,13.2531,57559.0
2023-03-24 15:00:00,13.33,13.4,13.29,13.38,85864.0,13.2531,13.3227,13.2133,13.3028,85864.0
2023-03-24 15:30:00,13.38,13.43,13.3,13.42,277955.0,13.3028,13.3525,13.2233,13.3426,277955.0
2023-03-27 09:30:00,13.5,13.53,13.37,13.43,100873.0,13.4221,13.4519,13.2929,13.3525,100873.0
2023-03-27 10:00:00,13.44,13.55,13.4,13.44,172922.0,13.3625,13.4718,13.3227,13.3625,172922.0
2023-03-27 10:30:00,13.43,13.59,13.39,13.53,164586.0,13.3525,13.5116,13.3128,13.4519,164586.0
2023-03-27 11:00:00,13.53,13.54,13.44,13.5,77862.0,13.4519,13.4619,13.3625,13.4221,77862.0
2023-03-27 11:30:00,13.5,13.5,13.32,13.38,102477.0,13.4221,13.4221,13.2432,13.3028,102477.0
2023-03-27 12:00:00,13.37,13.5,13.34,13.44,69349.0,13.2929,13.4221,13.263,13.3625,69349.0
2023-03-27 12:30:00,13.44,13.47,13.39,13.44,34801.0,13.3625,13.3923,13.3128,13.3625,34801.0
2023-03-27 13:00:00,13.45,13.52,13.44,13.5,54875.0,13.3724,13.442,13.3625,13.4221,54875.0
2023-03-27 13:30:00,13.5,13.62,13.49,13.59,106479.0,13.4221,13.5414,13.4122,13.5116,106479.0
2023-03-27 14:00:00,13.59,13.6,13.52,13.54,69580.0,13.5116,13.5215,13.442,13.4619,69580.0
2023-03-27 14:30:00,13.55,13.76,13.54,13.76,175558.0,13.4718,13.6806,13.4619,13.6806,175558.0
2023-03-27 15:00:00,13.76,13.8,13.68,13.73,124946.0,13.6806,13.7204,13.6011,13.6508,124946.0
2023-03-27 15:30:00,13.72,13.86,13.72,13.78,500729.0,13.6409,13.78,13.6409,13.7005,500729.0
2023-03-28 09:30:00,13.75,13.97,13.64,13.93,101534.0,13.6707,13.8894,13.5613,13.8496,101534.0
2023-03-28 10:00:00,13.93,14.08,13.92,13.93,152863.0,13.8496,13.9988,13.8397,13.8496,152863.0
2023-03-28 10:30:00,13.93,13.98,13.82,13.92,70945.0,13.8496,13.8994,13.7403,13.8397,70945.0
2023-03-28 11:00:00,13.92,13.95,13.81,13.83,61157.0,13.8397,13.8695,13.7303,13.7502,61157.0
2023-03-28 11:30:00,13.83,13.87,13.7,13.71,82592.0,13.7502,13.79,13.621,13.6309,82592.0
2023-03-28 12:00:00,13.71,13.77,13.66,13.75,57849.0,13.6309,13.6906,13.5812,13.6707,57849.0
2023-03-28 12:30:00,13.74,13.82,13.72,13.81,26011.0,13.6607,13.7403,13.6409,13.7303,26011.0
2023-03-28 13:00:00,13.81,14.09,13.78,14.04,162211.0,13.7303,14.0087,13.7005,13.959,162211.0
2023-03-28 13:30:00,14.04,14.04,13.9,13.99,210664.0,13.959,13.959,13.8198,13.9093,210664.0
2023-03-28 14:00:00,13.99,14.06,13.98,14.04,160148.0,13.9093,13.9789,13.8994,13.959,160148.0
2023-03-28 14:30:00,14.05,14.06,13.93,13.97,178542.0,13.9689,13.9789,13.8496,13.8894,178542.0
2023-03-28 15:00:00,13.98,14.06,13.95,14.02,127285.0,13.8994,13.9789,13.8695,13.9391,127285.0
2023-03-28 15:30:00,14.03,14.11,14.0,14.02,404778.0,13.9491,14.0286,13.9192,13.9391,404778.0
2023-03-29 09:30:00,14.15,14.22,13.93,14.16,93393.0,14.0684,14.138,13.8496,14.0783,93393.0
2023-03-29 10:00:00,14.17,14.26,14.16,14.21,50145.0,14.0883,14.1777,14.0783,14.128,50145.0
2023-03-29 10:30:00,14.22,14.3,14.15,14.26,91485.0,14.138,14.2175,14.0684,14.1777,91485.0
2023-03-29 11:00:00,14.27,14.33,14.17,14.2,87968.0,14.1877,14.2473,14.0883,14.1181,87968.0
2023-03-29 11:30:00,14.2,14.3,14.13,14.22,126388.0,14.1181,14.2175,14.0485,14.138,126388.0
2023-03-29 12:00:00,14.23,14.24,14.07,14.07,83391.0,14.1479,14.1579,13.9888,13.9888,83391.0
2023-03-29 12:30:00,14.07,14.09,13.91,13.98,170624.0,13.9888,14.0087,13.8298,13.8994,170624.0
2023-03-29 13:00:00,14.0,14.15,13.99,14.14,72447.0,13.9192,14.0684,13.9093,14.0584,72447.0
2023-03-29 13:30:00,14.14,14.16,14.09,14.14,50595.0,14.0584,14.0783,14.0087,14.0584,50595.0
2023-03-29 14:00:00,14.13,14.2,14.09,14.17,61455.0,14.0485,14.1181,14.0087,14.0883,61455.0
2023-03-29 14:30:00,14.17,14.17,14.09,14.15,73842.0,14.0883,14.0883,14.0087,14.0684,73842.0
2023-03-29 15:00:00,14.15,14.26,14.1,14.23,125255.0,14.0684,14.1777,14.0187,14.1479,125255.0
2023-03-29 15:30:00,14.24,14.32,14.22,14.28,322955.0,14.1579,14.2374,14.138,14.1976,322955.0
2023-03-30 09:30:00,14.43,14.6,14.34,14.5,130682.0,14.3468,14.5158,14.2573,14.4164,130682.0
2023-03-30 10:00:00,14.49,14.5,14.38,14.43,59924.0,14.4064,14.4164,14.297,14.3468,59924.0
2023-03-30 10:30:00,14.43,14.44,14.34,14.36,33532.0,14.3468,14.3567,14.2573,14.2772,33532.0
2023-03-30 11:00:00,14.36,14.42,14.36,14.38,41415.0,14.2772,14.3368,14.2772,14.297,41415.0
2023-03-30 11:30:00,14.38,14.41,14.35,14.36,44539.0,14.297,14.3269,14.2672,14.2772,44539.0
2023-03-30 12:00:00,14.35,14.39,14.33,14.37,32851.0,14.2672,14.307,14.2473,14.2871,32851.0
2023-03-30 12:30:00,14.37,14.38,14.32,14.36,41596.0,14.2871,14.297,14.2374,14.2772,41596.0
2023-03-30 13:00:00,14.36,14.38,14.32,14.33,62716.0,14.2772,14.297,14.2374,14.2473,62716.0
2023-03-30 13:30:00,14.33,14.33,14.26,14.31,59562.0,14.2473,14.2473,14.1777,14.2274,59562.0
2023-03-30 14:00:00,14.32,14.37,14.29,14.36,56499.0,14.2374,14.2871,14.2076,14.2772,56499.0
2023-03-30 14:30:00,14.35,14.37,14.31,14.35,45256.0,14.2672,14.2871,14.2274,14.2672,45256.0
2023-03-30 15:00:00,14.35,14.38,14.33,14.37,68455.0,14.2672,14.297,14.2473,14.2871,68455.0
2023-03-30 15:30:00,14.37,14.45,14.34,14.42,239638.0,14.2871,14.3666,14.2573,14.3368,239638.0
2023-03-31 09:30:00,14.69,14.91,14.63,14.77,259619.0,14.6053,14.824,14.5456,14.6848,259619.0
2023-03-31 10:00:00,14.77,14.91,14.74,14.89,133045.0,14.6848,14.824,14.655,14.8041,133045.0
2023-03-31 10:30:00,14.89,14.92,14.81,14.91,73371.0,14.8041,14.8339,14.7246,14.824,73371.0
2023-03-31 11:00:00,14.91,14.91,14.84,14.9,98785.0,14.824,14.824,14.7544,14.814,98785.0
2023-03-31 11:30:00,14.89,14.93,14.83,14.89,99376.0,14.8041,14.8439,14.7444,14.8041,99376.0
2023-03-31 12:00:00,14.89,14.9,14.81,14.81,85246.0,14.8041,14.814,14.7246,14.7246,85246.0
2023-03-31 12:30:00,14.82,14.83,14.64,14.7,388566.0,14.7345,14.7444,14.5555,14.6152,388566.0
2023-03-31 13:00:00,14.71,14.74,14.65,14.71,207014.0,14.6251,14.655,14.5655,14.6251,207014.0
2023-03-31 13:30:00,14.71,14.76,14.67,14.76,60903.0,14.6251,14.6749,14.5854,14.6749,60903.0
2023-03-31 14:00:00,14.76,14.84,14.68,14.84,234452.0,14.6749,14.7544,14.5953,14.7544,234452.0
2023-03-31 14:30:00,14.84,14.85,14.78,14.79,77336.0,14.7544,14.7643,14.6947,14.7047,77336.0
2023-03-31 15:00:00,14.78,14.79,14.7,14.77,75174.0,14.6947,14.7047,14.6152,14.6848,75174.0
2023-03-31 15:30:00,14.76,14.81,14.7,14.78,270481.0,14.6749,14.7246,14.6152,14.6947,270481.0
2023-04-03 09:30:00,14.64,14.84,14.51,14.54,93729.0,14.5555,14.7544,14.4263,14.4561,93729.0
2023-04-03 10:00:00,14.55,14.71,14.54,14.66,391049.0,14.4661,14.6251,14.4561,14.5754,391049.0
2023-04-03 10:30:00,14.66,14.7,14.58,14.6,77476.0,14.5754,14.6152,14.4959,14.5158,77476.0
2023-04-03 11:00:00,14.6,14.61,14.51,14.59,110865.0,14.5158,14.5257,14.4263,14.5058,110865.0
2023-04-03 11:30:00,14.59,14.66,14.55,14.64,132905.0,14.5058,14.5754,14.4661,14.5555,132905.0
2023-04-03 12:00:00,14.65,14.81,14.62,14.76,57482.0,14.5655,14.7246,14.5357,14.6749,57482.0
2023-04-03 12:30:00,14.76,14.78,14.71,14.73,54193.0,14.6749,14.6947,14.6251,14.645,54193.0
2023-04-03 13:00:00,14.73,14.81,14.71,14.76,58536.0,14.645,14.7246,14.6251,14.6749,58536.0
2023-04-03 13:30:00,14.76,14.84,14.71,14.84,57318.0,14.6749,14.7544,14.6251,14.7544,57318.0
2023-04-03 14:00:00,14.83,14.85,14.73,14.77,53546.0,14.7444,14.7643,14.645,14.6848,53546.0
2023-04-03 14:30:00,14.77,14.82,14.75,14.77,48831.0,14.6848,14.7345,14.6649,14.6848,48831.0
2023-04-03 15:00:00,14.78,14.84,14.78,14.84,47378.0,14.6947,14.7544,14.6947,14.7544,47378.0
2023-04-03 15:30:00,14.84,14.92,14.81,14.85,257725.0,14.7544,14.8339,14.7246,14.7643,257725.0
2023-04-04 09:30:00,14.86,14.93,14.64,14.68,55550.0,14.7743,14.8439,14.5555,14.5953,55550.0
2023-04-04 10:00:00,14.69,14.77,14.54,14.54,69167.0,14.6053,14.6848,14.4561,14.4561,69167.0
2023-04-04 10:30:00,14.55,14.61,14.43,14.44,129891.0,14.4661,14.5257,14.3468,14.3567,129891.0
2023-04-04 11:00:00,14.46,14.52,14.38,14.52,120589.0,14.3766,14.4362,14.297,14.4362,120589.0
2023-04-04 11:30:00,14.52,14.53,14.38,14.4,60584.0,14.4362,14.4462,14.297,14.3169,60584.0
2023-04-04 12:00:00,14.41,14.51,14.36,14.5,59318.0,14.3269,14.4263,14.2772,14.4164,59318.0
2023-04-04 12:30:00,14.51,14.51,14.45,14.46,43018.0,14.4263,14.4263,14.3666,14.3766,43018.0
2023-04-04 13:00:00,14.46,14.54,14.43,14.54,39761.0,14.3766,14.4561,14.3468,14.4561,39761.0
2023-04-04 13:30:00,14.54,14.6,14.49,14.6,51442.0,14.4561,14.5158,14.4064,14.5158,51442.0
2023-04-04 14:00:00,14.6,14.64,14.53,14.54,50744.0,14.5158,14.5555,14.4462,14.4561,50744.0
2023-04-04 14:30:00,14.54,14.59,14.51,14.54,47737.0,14.4561,14.5058,14.4263,14.4561,47737.0
2023-04-04 15:00:00,14.54,14.63,14.53,14.58,88561.0,14.4561,14.5456,14.4462,14.4959,88561.0
2023-04-04 15:30:00,14.58,14.62,14.51,14.59,399808.0,14.4959,14.5357,14.4263,14.5058,399808.0
2023-04-05 09:30:00,14.49,14.58,14.33,14.41,186546.0,14.4064,14.4959,14.2473,14.3269,186546.0
2023-04-05 10:00:00,14.41,14.47,14.32,14.38,98568.0,14.3269,14.3865,14.2374,14.297,98568.0
2023-04-05 10:30:00,14.38,14.47,14.34,14.37,66745.0,14.297,14.3865,14.2573,14.2871,66745.0
2023-04-05 11:00:00,14.37,14.43,14.33,14.4,151391.0,14.2871,14.3468,14.2473,14.3169,151391.0
2023-04-05 11:30:00,14.41,14.42,14.32,14.36,80430.0,14.3269,14.3368,14.2374,14.2772,80430.0
2023-04-05 12:00:00,14.36,14.4,14.34,14.4,39520.0,14.2772,14.3169,14.2573,14.3169,39520.0
2023-04-05 12:30:00,14.4,14.4,14.35,14.38,59862.0,14.3169,14.3169,14.2672,14.297,59862.0
2023-04-05 13:00:00,14.38,14.4,14.34,14.39,139688.0,14.297,14.3169,14.2573,14.307,139688.0
2023-04-05 13:30:00,14.39,14.41,14.32,14.38,120897.0,14.307,14.3269,14.2374,14.297,120897.0
2023-04-05 14:00:00,14.38,14.4,14.37,14.39,55095.0,14.297,14.3169,14.2871,14.307,55095.0
2023-04-05 14:30:00,14.39,14.42,14.31,14.32,148150.0,14.307,14.3368,14.2274,14.2374,148150.0
2023-04-05 15:00:00,14.31,14.36,14.29,14.32,123726.0,14.2274,14.2772,14.2076,14.2374,123726.0
2023-04-05 15:30:00,14.33,14.41,14.31,14.34,400966.0,14.2473,14.3269,14.2274,14.2573,400966.0
2023-04-06 09:30:00,14.6,15.02,14.47,14.7,368118.0,14.5158,14.9334,14.3865,14.6152,368118.0
2023-04-06 10:00:00,14.7,14.81,14.68,14.71,113851.0,14.6152,14.7246,14.5953,14.6251,113851.0
2023-04-06 10:30:00,14.71,14.89,14.71,14.86,85302.0,14.6251,14.8041,14.6251,14.7743,85302.0
2023-04-06 11:00:00,14.85,15.1,14.84,15.1,117272.0,14.7643,15.0129,14.7544,15.0129,117272.0
2023-04-06 11:30:00,15.1,15.37,15.08,15.29,127207.0,15.0129,15.2813,14.993,15.2018,127207.0
2023-04-06 12:00:00,15.3,15.35,15.12,15.25,178375.0,15.2117,15.2614,15.0328,15.162,178375.0
2023-04-06 12:30:00,15.25,15.39,15.24,15.35,105169.0,15.162,15.3012,15.1521,15.2614,105169.0
2023-04-06 13:00:00,15.35,15.45,15.32,15.45,59683.0,15.2614,15.3609,15.2316,15.3609,59683.0
2023-04-06 13:30:00,15.44,15.45,15.3,15.31,99995.0,15.3509,15.3609,15.2117,15.2217,99995.0
2023-04-06 14:00:00,15.32,15.37,15.28,15.31,71099.0,15.2316,15.2813,15.1919,15.2217,71099.0
2023-04-06 14:30:00,15.31,15.42,15.28,15.33,135608.0,15.2217,15.331,15.1919,15.2416,135608.0
2023-04-06 15:00:00,15.34,15.35,15.24,15.28,92421.0,15.2515,15.2614,15.1521,15.1919,92421.0
2023-04-06 15:30:00,15.28,15.28,15.14,15.21,493149.0,15.1919,15.1919,15.0527,15.1223,493149.0
2023-04-10 09:30:00,15.61,15.93,15.57,15.92,456624.0,15.5199,15.8381,15.4802,15.8282,456624.0
2023-04-10 10:00:00,15.92,16.27,15.91,16.27,294687.0,15.8282,16.1761,15.8182,16.1761,294687.0
2023-04-10 10:30:00,16.28,16.57,16.28,16.35,468540.0,16.1861,16.4744,16.1861,16.2557,468540.0
2023-04-10 11:00:00,16.34,16.38,16.18,16.26,215153.0,16.2457,16.2855,16.0867,16.1662,215153.0
2023-04-10 11:30:00,16.27,16.31,16.05,16.11,305963.0,16.1761,16.2159,15.9574,16.0171,305963.0
2023-04-10 12:00:00,16.1,16.13,15.97,16.02,160447.0,16.0071,16.0369,15.8779,15.9276,160447.0
2023-04-10 12:30:00,16.02,16.24,16.01,16.24,147440.0,15.9276,16.1463,15.9176,16.1463,147440.0
2023-04-10 13:00:00,16.24,16.31,16.21,16.3,89816.0,16.1463,16.2159,16.1165,16.206,89816.0
2023-04-10 13:30:00,16.31,16.4,16.28,16.35,115348.0,16.2159,16.3054,16.1861,16.2557,115348.0
2023-04-10 14:00:00,16.35,16.35,16.2,16.27,201162.0,16.2557,16.2557,16.1065,16.1761,201162.0
2023-04-10 14:30:00,16.27,16.38,16.27,16.33,92911.0,16.1761,16.2855,16.1761,16.2358,92911.0
2023-04-10 15:00:00,16.34,16.35,16.27,16.29,101549.0,16.2457,16.2557,16.1761,16.196,101549.0
2023-04-10 15:30:00,16.29,16.32,16.15,16.22,1041286.0,16.196,16.2259,16.0568,16.1264,1041286.0
2023-04-11 09:30:00,16.34,16.45,16.1,16.25,179058.0,16.2457,16.3551,16.0071,16.1563,179058.0
2023-04-11 10:00:00,16.25,16.29,16.21,16.25,118563.0,16.1563,16.196,16.1165,16.1563,118563.0
2023-04-11 10:30:00,16.26,16.37,16.21,16.3,101560.0,16.1662,16.2756,16.1165,16.206,101560.0
2023-04-11 11:00:00,16.3,16.49,16.27,16.47,152920.0,16.206,16.3949,16.1761,16.375,152920.0
2023-04-11 11:30:00,16.48,16.71,16.47,16.64,168378.0,16.3849,16.6136,16.375,16.544,168378.0
2023-04-11 12:00:00,16.64,16.66,16.58,16.64,97580.0,16.544,16.5639,16.4844,16.544,97580.0
2023-04-11 12:30:00,16.64,16.66,16.52,16.63,116739.0,16.544,16.5639,16.4247,16.5341,116739.0
2023-04-11 13:00:00,16.63,16.65,16.5,16.53,87011.0,16.5341,16.5539,16.4048,16.4346,87011.0
2023-04-11 13:30:00,16.53,16.6,16.51,16.6,96909.0,16.4346,16.5042,16.4148,16.5042,96909.0
2023-04-11 14:00:00,16.6,16.65,16.46,16.5,127186.0,16.5042,16.5539,16.365,16.4048,127186.0
2023-04-11 14:30:00,16.5,16.52,16.46,16.51,74982.0,16.4048,16.4247,16.365,16.4148,74982.0
2023-04-11 15:00:00,16.51,16.55,16.45,16.48,135259.0,16.4148,16.4545,16.3551,16.3849,135259.0
2023-04-11 15:30:00,16.48,16.49,16.23,16.28,731244.0,16.3849,16.3949,16.1364,16.1861,731244.0
2023-04-12 09:30:00,16.52,16.6,16.16,16.16,110394.0,16.4247,16.5042,16.0668,16.0668,110394.0
2023-04-12 10:00:00,16.14,16.46,16.11,16.45,137993.0,16.0469,16.365,16.0171,16.3551,137993.0
2023-04-12 10:30:00,16.46,16.5,16.35,16.47,80477.0,16.365,16.4048,16.2557,16.375,80477.0
2023-04-12 11:00:00,16.47,16.57,16.4,16.57,72453.0,16.375,16.4744,16.3054,16.4744,72453.0
2023-04-12 11:30:00,16.57,16.68,16.53,16.68,96998.0,16.4744,16.5838,16.4346,16.5838,96998.0
2023-04-12 12:00:00,16.68,16.71,16.63,16.67,84536.0,16.5838,16.6136,16.5341,16.5738,84536.0
2023-04-12 12:30:00,16.68,16.68,16.62,16.64,55378.0,16.5838,16.5838,16.5241,16.544,55378.0
2023-04-12 13:00:00,16.64,16.67,16.6,16.63,59228.0,16.544,16.5738,16.5042,16.5341,59228.0
2023-04-12 13:30:00,16.63,16.65,16.47,16.49,41571.0,16.5341,16.5539,16.375,16.3949,41571.0
2023-04-12 14:00:00,16.48,16.67,16.47,16.57,85373.0,16.3849,16.5738,16.375,16.4744,85373.0
2023-04-12 14:30:00,16.56,16.57,16.44,16.44,86955.0,16.4645,16.4744,16.3452,16.3452,86955.0
2023-04-12 15:00:00,16.45,16.49,16.37,16.39,107214.0,16.3551,16.3949,16.2756,16.2954,107214.0
2023-04-12 15:30:00,16.39,16.42,16.29,16.34,395241.0,16.2954,16.3253,16.196,16.2457,395241.0
2023-04-13 09:30:00,16.46,16.66,16.39,16.48,135439.0,16.365,16.5639,16.2954,16.3849,135439.0
2023-04-13 10:00:00,16.49,16.51,16.4,16.46,146700.0,16.3949,16.4148,16.3054,16.365,146700.0
2023-04-13 10:30:00,16.46,16.5,16.37,16.37,90735.0,16.365,16.4048,16.2756,16.2756,90735.0
2023-04-13 11:00:00,16.38,16.56,16.38,16.48,59355.0,16.2855,16.4645,16.2855,16.3849,59355.0
2023-04-13 11:30:00,16.48,16.49,16.43,16.47,39340.0,16.3849,16.3949,16.3352,16.375,39340.0
2023-04-13 12:00:00,16.47,16.59,16.47,16.57,50233.0,16.375,16.4943,16.375,16.4744,50233.0
2023-04-13 12:30:00,16.57,16.57,16.48,16.51,42532.0,16.4744,16.4744,16.3849,16.4148,42532.0
2023-04-13 13:00:00,16.52,16.55,16.49,16.53,36583.0,16.4247,16.4545,16.3949,16.4346,36583.0
2023-04-13 13:30:00,16.53,16.57,16.52,16.54,39197.0,16.4346,16.4744,16.4247,16.4446,39197.0
2023-04-13 14:00:00,16.54,16.55,16.48,16.49,49799.0,16.4446,16.4545,16.3849,16.3949,49799.0
2023-04-13 14:30:00,16.48,16.51,16.44,16.5,50702.0,16.3849,16.4148,16.3452,16.4048,50702.0
2023-04-13 15:00:00,16.5,16.54,16.45,16.48,76762.0,16.4048,16.4446,16.3551,16.3849,76762.0
2023-04-13 15:30:00,16.48,16.54,16.45,16.53,326499.0,16.3849,16.4446,16.3551,16.4346,326499.0
2023-04-14 09:30:00,16.62,16.7,16.5,16.6,52269.0,16.5241,16.6037,16.4048,16.5042,52269.0
2023-04-14 10:00:00,16.59,16.65,16.52,16.54,43727.0,16.4943,16.5539,16.4247,16.4446,43727.0
2023-04-14 10:30:00,16.55,16.56,16.47,16.49,58957.0,16.4545,16.4645,16.375,16.3949,58957.0
2023-04-14 11:00:00,16.48,16.49,16.39,16.4,58143.0,16.3849,16.3949,16.2954,16.3054,58143.0
2023-04-14 11:30:00,16.4,16.41,16.34,16.39,64053.0,16.3054,16.3153,16.2457,16.2954,64053.0
2023-04-14 12:00:00,16.39,16.4,16.33,16.39,33284.0,16.2954,16.3054,16.2358,16.2954,33284.0
2023-04-14 12:30:00,16.39,16.4,16.34,16.35,39672.0,16.2954,16.3054,16.2457,16.2557,39672.0
2023-04-14 13:00:00,16.35,16.39,16.33,16.36,34999.0,16.2557,16.2954,16.2358,16.2656,34999.0
2023-04-14 13:30:00,16.35,16.36,16.25,16.25,61456.0,16.2557,16.2656,16.1563,16.1563,61456.0
2023-04-14 14:00:00,16.25,16.27,16.21,16.24,48712.0,16.1563,16.1761,16.1165,16.1463,48712.0
2023-04-14 14:30:00,16.25,16.26,16.19,16.23,58160.0,16.1563,16.1662,16.0966,16.1364,58160.0
2023-04-14 15:00:00,16.23,16.23,16.14,16.17,87842.0,16.1364,16.1364,16.0469,16.0767,87842.0
2023-04-14 15:30:00,16.18,16.31,16.13,16.28,339384.0,16.0867,16.2159,16.0369,16.1861,339384.0
2023-04-17 09:30:00,16.64,16.77,16.46,16.74,211859.0,16.544,16.6733,16.365,16.6434,211859.0
2023-04-17 10:00:00,16.76,16.85,16.73,16.78,182982.0,16.6633,16.7528,16.6335,16.6832,182982.0
2023-04-17 10:30:00,16.77,16.81,16.69,16.8,68666.0,16.6733,16.713,16.5937,16.7031,68666.0
2023-04-17 11:00:00,16.8,16.8,16.68,16.69,46029.0,16.7031,16.7031,16.5838,16.5937,46029.0
2023-04-17 11:30:00,16.68,16.75,16.64,16.72,88787.0,16.5838,16.6534,16.544,16.6235,88787.0
2023-04-17 12:00:00,16.73,16.8,16.71,16.75,53681.0,16.6335,16.7031,16.6136,16.6534,53681.0
2023-04-17 12:30:00,16.75,16.77,16.74,16.75,50553.0,16.6534,16.6733,16.6434,16.6534,50553.0
2023-04-17 13:00:00,16.75,16.8,16.72,16.74,192602.0,16.6534,16.7031,16.6235,16.6434,192602.0
2023-04-17 13:30:00,16.75,16.75,16.69,16.73,63728.0,16.6534,16.6534,16.5937,16.6335,63728.0
2023-04-17 14:00:00,16.73,16.76,16.7,16.71,73290.0,16.6335,16.6633,16.6037,16.6136,73290.0
2023-04-17 14:30:00,16.72,16.77,16.69,16.71,97492.0,16.6235,16.6733,16.5937,16.6136,97492.0
2023-04-17 15:00:00,16.71,16.77,16.71,16.75,129105.0,16.6136,16.6733,16.6136,16.6534,129105.0
2023-04-17 15:30:00,16.75,16.77,16.59,16.7,431077.0,16.6534,16.6733,16.4943,16.6037,431077.0
2023-04-18 09:30:00,16.9,16.9,16.55,16.57,118309.0,16.8025,16.8025,16.4545,16.4744,118309.0
2023-04-18 10:00:00,16.57,16.61,16.5,16.51,60065.0,16.4744,16.5142,16.4048,16.4148,60065.0
2023-04-18 10:30:00,16.51,16.51,16.41,16.47,84301.0,16.4148,16.4148,16.3153,16.375,84301.0
2023-04-18 11:00:00,16.47,16.48,16.35,16.43,69433.0,16.375,16.3849,16.2557,16.3352,69433.0
2023-04-18 11:30:00,16.42,16.5,16.37,16.46,65590.0,16.3253,16.4048,16.2756,16.365,65590.0
2023-04-18 12:00:00,16.45,16.49,16.41,16.48,36552.0,16.3551,16.3949,16.3153,16.3849,36552.0
2023-04-18 12:30:00,16.48,16.51,16.44,16.45,33972.0,16.3849,16.4148,16.3452,16.3551,33972.0
2023-04-18 13:00:00,16.45,16.52,16.44,16.45,36926.0,16.3551,16.4247,16.3452,16.3551,36926.0
2023-04-18 13:30:00,16.45,16.48,16.43,16.45,45442.0,16.3551,16.3849,16.3352,16.3551,45442.0
2023-04-18 14:00:00,16.44,16.52,16.44,16.51,38585.0,16.3452,16.4247,16.3452,16.4148,38585.0
2023-04-18 14:30:00,16.5,16.54,16.47,16.53,41362.0,16.4048,16.4446,16.375,16.4346,41362.0
2023-04-18 15:00:00,16.53,16.62,16.52,16.61,47912.0,16.4346,16.5241,16.4247,16.5142,47912.0
2023-04-18 15:30:00,16.61,16.64,16.54,16.56,283993.0,16.5142,16.544,16.4446,16.4645,283993.0
2023-04-19 09:30:00,16.57,16.57,16.31,16.33,120669.0,16.4744,16.4744,16.2159,16.2358,120669.0
2023-04-19 10:00:00,16.34,16.56,16.3,16.54,48129.0,16.2457,16.4645,16.206,16.4446,48129.0
2023-04-19 10:30:00,16.54,16.59,16.5,16.55,42179.0,16.4446,16.4943,16.4048,16.4545,42179.0
2023-04-19 11:00:00,16.55,16.56,16.49,16.56,38825.0,16.4545,16.4645,16.3949,16.4645,38825.0
2023-04-19 11:30:00,16.57,16.62,16.54,16.59,51791.0,16.4744,16.5241,16.4446,16.4943,51791.0
2023-04-19 12:00:00,16.58,16.63,16.53,16.6,29849.0,16.4844,16.5341,16.4346,16.5042,29849.0
2023-04-19 12:30:00,16.6,16.6,16.55,16.57,24413.0,16.5042,16.5042,16.4545,16.4744,24413.0
2023-04-19 13:00:00,16.57,16.6,16.56,16.6,27529.0,16.4744,16.5042,16.4645,16.5042,27529.0
2023-04-19 13:30:00,16.6,16.6,16.49,16.55,33585.0,16.5042,16.5042,16.3949,16.4545,33585.0
2023-04-19 14:00:00,16.55,16.58,16.54,16.54,25702.0,16.4545,16.4844,16.4446,16.4446,25702.0
2023-04-19 14:30:00,16.55,16.56,16.5,16.53,27561.0,16.4545,16.4645,16.4048,16.4346,27561.0
2023-04-19 15:00:00,16.53,16.59,16.52,16.59,34674.0,16.4346,16.4943,16.4247,16.4943,34674.0
2023-04-19 15:30:00,16.59,16.6,16.51,16.57,223426.0,16.4943,16.5042,16.4148,16.4744,223426.0
2023-04-20 09:30:00,16.44,16.47,16.31,16.46,41455.0,16.3452,16.375,16.2159,16.365,41455.0
2023-04-20 10:00:00,16.46,16.65,16.46,16.64,67630.0,16.365,16.5539,16.365,16.544,67630.0
2023-04-20 10:30:00,16.62,16.64,16.5,16.53,40736.0,16.5241,16.544,16.4048,16.4346,40736.0
2023-04-20 11:00:00,16.53,16.53,16.42,16.43,23348.0,16.4346,16.4346,16.3253,16.3352,23348.0
2023-04-20 11:30:00,16.43,16.43,16.3,16.32,33558.0,16.3352,16.3352,16.206,16.2259,33558.0
2023-04-20 12:00:00,16.31,16.35,16.29,16.35,21780.0,16.2159,16.2557,16.196,16.2557,21780.0
2023-04-20 12:30:00,16.35,16.44,16.35,16.44,29861.0,16.2557,16.3452,16.2557,16.3452,29861.0
2023-04-20 13:00:00,16.44,16.44,16.35,16.37,25017.0,16.3452,16.3452,16.2557,16.2756,25017.0
2023-04-20 13:30:00,16.37,16.37,16.31,16.34,31751.0,16.2756,16.2756,16.2159,16.2457,31751.0
2023-04-20 14:00:00,16.34,16.46,16.33,16.45,54326.0,16.2457,16.365,16.2358,16.3551,54326.0
2023-04-20 14:30:00,16.45,16.47,16.39,16.42,101813.0,16.3551,16.375,16.2954,16.3253,101813.0
2023-04-20 15:00:00,16.43,16.49,16.4,16.46,68642.0,16.3352,16.3949,16.3054,16.365,68642.0
2023-04-20 15:30:00,16.46,16.52,16.43,16.52,353952.0,16.365,16.4247,16.3352,16.4247,353952.0
2023-04-21 09:30:00,16.52,16.53,16.35,16.37,156650.0,16.4247,16.4346,16.2557,16.2756,156650.0
2023-04-21 10:00:00,16.37,16.42,16.24,16.41,116072.0,16.2756,16.3253,16.1463,16.3153,116072.0
2023-04-21 10:30:00,16.42,16.46,16.39,16.41,58050.0,16.3253,16.365,16.2954,16.3153,58050.0
2023-04-21 11:00:00,16.41,16.47,16.4,16.47,53815.0,16.3153,16.375,16.3054,16.375,53815.0
2023-04-21 11:30:00,16.47,16.57,16.46,16.55,87483.0,16.375,16.4744,16.365,16.4545,87483.0
2023-04-21 12:00:00,16.55,16.58,16.54,16.57,64791.0,16.4545,16.4844,16.4446,16.4744,64791.0
2023-04-21 12:30:00,16.57,16.58,16.51,16.54,74031.0,16.4744,16.4844,16.4148,16.4446,74031.0
2023-04-21 13:00:00,16.55,16.57,16.53,16.54,44489.0,16.4545,16.4744,16.4346,16.4446,44489.0
2023-04-21 13:30:00,16.54,16.59,16.53,16.55,109879.0,16.4446,16.4943,16.4346,16.4545,109879.0
2023-04-21 14:00:00,16.56,16.59,16.42,16.45,92467.0,16.4645,16.4943,16.3253,16.3551,92467.0
2023-04-21 14:30:00,16.45,16.46,16.39,16.4,91931.0,16.3551,16.365,16.2954,16.3054,91931.0
2023-04-21 15:00:00,16.41,16.48,16.4,16.46,95543.0,16.3153,16.3849,16.3054,16.365,95543.0
2023-04-21 15:30:00,16.46,16.52,16.45,16.48,334685.0,16.365,16.4247,16.3551,16.3849,334685.0
2023-04-24 09:30:00,16.45,16.56,16.38,16.46,62844.0,16.3551,16.4645,16.2855,16.365,62844.0
2023-04-24 10:00:00,16.46,16.48,16.4,16.45,90391.0,16.365,16.3849,16.3054,16.3551,90391.0
2023-04-24 10:30:00,16.45,16.49,16.31,16.34,221868.0,16.3551,16.3949,16.2159,16.2457,221868.0
2023-04-24 11:00:00,16.34,16.36,16.26,16.31,78998.0,16.2457,16.2656,16.1662,16.2159,78998.0
2023-04-24 11:30:00,16.32,16.34,16.25,16.33,81590.0,16.2259,16.2457,16.1563,16.2358,81590.0
2023-04-24 12:00:00,16.33,16.39,16.33,16.39,24240.0,16.2358,16.2954,16.2358,16.2954,24240.0
2023-04-24 12:30:00,16.39,16.39,16.27,16.27,42059.0,16.2954,16.2954,16.1761,16.1761,42059.0
2023-04-24 13:00:00,16.28,16.3,16.18,16.19,55236.0,16.1861,16.206,16.0867,16.0966,55236.0
2023-04-24 13:30:00,16.19,16.28,16.18,16.27,39421.0,16.0966,16.1861,16.0867,16.1761,39421.0
2023-04-24 14:00:00,16.27,16.34,16.25,16.31,127381.0,16.1761,16.2457,16.1563,16.2159,127381.0
2023-04-24 14:30:00,16.3,16.44,16.25,16.44,111781.0,16.206,16.3452,16.1563,16.3452,111781.0
2023-04-24 15:00:00,16.44,16.53,16.42,16.48,126452.0,16.3452,16.4346,16.3253,16.3849,126452.0
2023-04-24 15:30:00,16.48,16.5,16.39,16.45,335511.0,16.3849,16.4048,16.2954,16.3551,335511.0
2023-04-25 09:30:00,16.27,16.36,16.11,16.19,117546.0,16.1761,16.2656,16.0171,16.0966,117546.0
2023-04-25 10:00:00,16.18,16.26,16.13,16.2,227177.0,16.0867,16.1662,16.0369,16.1065,227177.0
2023-04-25 10:30:00,16.2,16.2,16.03,16.14,154229.0,16.1065,16.1065,15.9375,16.0469,154229.0
2023-04-25 11:00:00,16.14,16.25,16.14,16.21,50457.0,16.0469,16.1563,16.0469,16.1165,50457.0
2023-04-25 11:30:00,16.21,16.21,16.14,16.19,61709.0,16.1165,16.1165,16.0469,16.0966,61709.0
2023-04-25 12:00:00,16.18,16.25,16.16,16.21,34333.0,16.0867,16.1563,16.0668,16.1165,34333.0
2023-04-25 12:30:00,16.2,16.2,16.14,16.16,38371.0,16.1065,16.1065,16.0469,16.0668,38371.0
2023-04-25 13:00:00,16.16,16.19,16.09,16.11,49251.0,16.0668,16.0966,15.9972,16.0171,49251.0
2023-04-25 13:30:00,16.11,16.19,16.1,16.13,187200.0,16.0171,16.0966,16.0071,16.0369,187200.0
2023-04-25 14:00:00,16.13,16.15,16.1,16.14,57706.0,16.0369,16.0568,16.0071,16.0469,57706.0
2023-04-25 14:30:00,16.14,16.15,16.0,16.01,114363.0,16.0469,16.0568,15.9077,15.9176,114363.0
2023-04-25 15:00:00,16.01,16.04,15.94,16.0,123005.0,15.9176,15.9475,15.848,15.9077,123005.0
2023-04-25 15:30:00,16.0,16.08,15.95,16.04,319003.0,15.9077,15.9872,15.858,15.9475,319003.0
2023-04-26 09:30:00,16.0,16.21,15.96,16.04,63555.0,15.9077,16.1165,15.8679,15.9475,63555.0
2023-04-26 10:00:00,16.04,16.04,15.9,15.98,125436.0,15.9475,15.9475,15.8083,15.8878,125436.0
2023-04-26 10:30:00,15.98,16.01,15.93,15.95,90453.0,15.8878,15.9176,15.8381,15.858,90453.0
2023-04-26 11:00:00,15.95,16.1,15.89,16.07,65628.0,15.858,16.0071,15.7983,15.9773,65628.0
2023-04-26 11:30:00,16.07,16.08,15.97,15.98,55929.0,15.9773,15.9872,15.8779,15.8878,55929.0
2023-04-26 12:00:00,15.98,15.98,15.8,15.86,52304.0,15.8878,15.8878,15.7089,15.7685,52304.0
2023-04-26 12:30:00,15.86,15.93,15.84,15.84,41579.0,15.7685,15.8381,15.7486,15.7486,41579.0
2023-04-26 13:00:00,15.85,15.86,15.8,15.84,47391.0,15.7586,15.7685,15.7089,15.7486,47391.0
2023-04-26 13:30:00,15.84,15.89,15.81,15.87,93160.0,15.7486,15.7983,15.7188,15.7784,93160.0
2023-04-26 14:00:00,15.88,15.9,15.84,15.86,81713.0,15.7884,15.8083,15.7486,15.7685,81713.0
2023-04-26 14:30:00,15.86,15.88,15.76,15.78,110461.0,15.7685,15.7884,15.6691,15.689,110461.0
2023-04-26 15:00:00,15.78,15.85,15.72,15.84,144618.0,15.689,15.7586,15.6293,15.7486,144618.0
2023-04-26 15:30:00,15.84,15.95,15.8,15.9,364277.0,15.7486,15.858,15.7089,15.8083,364277.0
2023-04-27 09:30:00,16.0,16.12,15.91,15.99,68745.0,15.9077,16.027,15.8182,15.8978,68745.0
2023-04-27 10:00:00,16.0,16.01,15.91,15.92,44759.0,15.9077,15.9176,15.8182,15.8282,44759.0
2023-04-27 10:30:00,15.92,16.09,15.86,16.09,78083.0,15.8282,15.9972,15.7685,15.9972,78083.0
2023-04-27 11:00:00,16.09,16.23,16.06,16.23,85576.0,15.9972,16.1364,15.9674,16.1364,85576.0
2023-04-27 11:30:00,16.22,16.32,16.19,16.28,112998.0,16.1264,16.2259,16.0966,16.1861,112998.0
2023-04-27 12:00:00,16.29,16.36,16.27,16.35,69482.0,16.196,16.2656,16.1761,16.2557,69482.0
2023-04-27 12:30:00,16.35,16.37,16.27,16.3,62806.0,16.2557,16.2756,16.1761,16.206,62806.0
2023-04-27 13:00:00,16.29,16.31,16.27,16.29,73397.0,16.196,16.2159,16.1761,16.196,73397.0
2023-04-27 13:30:00,16.3,16.52,16.29,16.5,128592.0,16.206,16.4247,16.196,16.4048,128592.0
2023-04-27 14:00:00,16.5,16.5,16.32,16.34,47113.0,16.4048,16.4048,16.2259,16.2457,47113.0
2023-04-27 14:30:00,16.33,16.45,16.32,16.41,174476.0,16.2358,16.3551,16.2259,16.3153,174476.0
2023-04-27 15:00:00,16.41,16.55,16.39,16.47,155959.0,16.3153,16.4545,16.2954,16.375,155959.0
2023-04-27 15:30:00,16.48,16.61,16.47,16.6,448034.0,16.3849,16.5142,16.375,16.5042,448034.0
2023-04-28 09:30:00,16.5,16.9,16.48,16.82,168925.0,16.4048,16.8025,16.3849,16.723,168925.0
2023-04-28 10:00:00,16.8,17.09,16.77,17.02,121955.0,16.7031,16.9914,16.6733,16.9218,121955.0
2023-04-28 10:30:00,17.02,17.05,16.92,16.96,131943.0,16.9218,16.9516,16.8224,16.8622,131943.0
2023-04-28 11:00:00,16.97,17.0,16.87,16.97,98626.0,16.8721,16.9019,16.7727,16.8721,98626.0
2023-04-28 11:30:00,16.97,17.03,16.9,16.93,57855.0,16.8721,16.9318,16.8025,16.8323,57855.0
2023-04-28 12:00:00,16.93,16.97,16.89,16.95,57324.0,16.8323,16.8721,16.7926,16.8522,57324.0
2023-04-28 12:30:00,16.96,16.96,16.89,16.95,32224.0,16.8622,16.8622,16.7926,16.8522,32224.0
2023-04-28 13:00:00,16.95,16.95,16.88,16.93,55433.0,16.8522,16.8522,16.7826,16.8323,55433.0
2023-04-28 13:30:00,16.93,17.0,16.89,16.94,85692.0,16.8323,16.9019,16.7926,16.8423,85692.0
2023-04-28 14:00:00,16.94,17.0,16.91,16.93,54227.0,16.8423,16.9019,16.8124,16.8323,54227.0
2023-04-28 14:30:00,16.94,17.02,16.92,17.02,121349.0,16.8423,16.9218,16.8224,16.9218,121349.0
2023-04-28 15:00:00,17.02,17.02,16.93,16.93,72191.0,16.9218,16.9218,16.8323,16.8323,72191.0
2023-04-28 15:30:00,16.94,16.95,16.84,16.89,402252.0,16.8423,16.8522,16.7429,16.7926,402252.0
2023-05-01 09:30:00,16.82,17.18,16.82,17.14,111088.0,16.723,17.0809,16.723,17.0411,111088.0
2023-05-01 10:00:00,17.13,17.13,16.62,17.05,136362.0,17.0312,17.0312,16.5241,16.9516,136362.0
2023-05-01 10:30:00,17.06,17.18,17.06,17.16,108090.0,16.9616,17.0809,16.9616,17.061,108090.0
2023-05-01 11:00:00,17.17,17.18,16.87,16.9,208734.0,17.0709,17.0809,16.7727,16.8025,208734.0
2023-05-01 11:30:00,16.9,16.91,16.81,16.88,134299.0,16.8025,16.8124,16.713,16.7826,134299.0
2023-05-01 12:00:00,16.88,16.89,16.7,16.78,95961.0,16.7826,16.7926,16.6037,16.6832,95961.0
2023-05-01 12:30:00,16.79,16.92,16.77,16.91,87536.0,16.6931,16.8224,16.6733,16.8124,87536.0
2023-05-01 13:00:00,16.91,16.97,16.84,16.85,87433.0,16.8124,16.8721,16.7429,16.7528,87433.0
2023-05-01 13:30:00,16.85,16.86,16.76,16.8,88360.0,16.7528,16.7627,16.6633,16.7031,88360.0
2023-05-01 14:00:00,16.8,16.84,16.78,16.82,59497.0,16.7031,16.7429,16.6832,16.723,59497.0
2023-05-01 14:30:00,16.82,16.85,16.72,16.85,121068.0,16.723,16.7528,16.6235,16.7528,121068.0
2023-05-01 15:00:00,16.85,16.96,16.83,16.95,96877.0,16.7528,16.8622,16.7329,16.8522,96877.0
2023-05-01 15:30:00,16.95,17.13,16.89,17.11,336736.0,16.8522,17.0312,16.7926,17.0113,336736.0
2023-05-02 09:30:00,16.87,17.0,16.64,16.64,114473.0,16.7727,16.9019,16.544,16.544,114473.0
2023-05-02 10:00:00,16.63,16.63,16.4,16.54,165391.0,16.5341,16.5341,16.3054,16.4446,165391.0
2023-05-02 10:30:00,16.55,16.65,16.51,16.52,249359.0,16.4545,16.5539,16.4148,16.4247,249359.0
2023-05-02 11:00:00,16.54,16.71,16.49,16.68,67660.0,16.4446,16.6136,16.3949,16.5838,67660.0
2023-05-02 11:30:00,16.67,16.79,16.61,16.7,48349.0,16.5738,16.6931,16.5142,16.6037,48349.0
2023-05-02 12:00:00,16.7,16.7,16.56,16.57,84226.0,16.6037,16.6037,16.4645,16.4744,84226.0
2023-05-02 12:30:00,16.58,16.7,16.53,16.7,96481.0,16.4844,16.6037,16.4346,16.6037,96481.0
2023-05-02 13:00:00,16.69,16.7,16.57,16.62,46867.0,16.5937,16.6037,16.4744,16.5241,46867.0
2023-05-02 13:30:00,16.62,16.71,16.59,16.7,71484.0,16.5241,16.6136,16.4943,16.6037,71484.0
2023-05-02 14:00:00,16.7,16.75,16.67,16.69,71333.0,16.6037,16.6534,16.5738,16.5937,71333.0
2023-05-02 14:30:00,16.69,16.71,16.62,16.68,71727.0,16.5937,16.6136,16.5241,16.5838,71727.0
2023-05-02 15:00:00,16.68,16.7,16.6,16.68,106241.0,16.5838,16.6037,16.5042,16.5838,106241.0
2023-05-02 15:30:00,16.68,16.92,16.64,16.82,508715.0,16.5838,16.8224,16.544,16.723,508715.0
2023-05-03 09:30:00,16.75,16.97,16.73,16.92,58755.0,16.6534,16.8721,16.6335,16.8224,58755.0
2023-05-03 10:00:00,16.93,17.04,16.88,16.91,49891.0,16.8323,16.9417,16.7826,16.8124,49891.0
2023-05-03 10:30:00,16.91,16.96,16.76,16.85,83212.0,16.8124,16.8622,16.6633,16.7528,83212.0
2023-05-03 11:00:00,16.85,16.86,16.75,16.84,57882.0,16.7528,16.7627,16.6534,16.7429,57882.0
2023-05-03 11:30:00,16.85,16.87,16.75,16.76,52273.0,16.7528,16.7727,16.6534,16.6633,52273.0
2023-05-03 12:00:00,16.76,16.76,16.62,16.68,59699.0,16.6633,16.6633,16.5241,16.5838,59699.0
2023-05-03 12:30:00,16.67,16.7,16.64,16.66,38641.0,16.5738,16.6037,16.544,16.5639,38641.0
2023-05-03 13:00:00,16.67,16.69,16.55,16.68,55582.0,16.5738,16.5937,16.4545,16.5838,55582.0
2023-05-03 13:30:00,16.69,16.77,16.57,16.61,169289.0,16.5937,16.6733,16.4744,16.5142,169289.0
2023-05-03 14:00:00,16.61,16.74,16.55,16.71,74167.0,16.5142,16.6434,16.4545,16.6136,74167.0
2023-05-03 14:30:00,16.71,16.78,16.6,16.71,139816.0,16.6136,16.6832,16.5042,16.6136,139816.0
2023-05-03 15:00:00,16.71,16.73,16.46,16.5,77587.0,16.6136,16.6335,16.365,16.4048,77587.0
2023-05-03 15:30:00,16.5,16.57,16.46,16.47,314413.0,16.4048,16.4744,16.365,16.375,314413.0
2023-05-04 09:30:00,16.25,16.3,16.02,16.22,190547.0,16.1563,16.206,15.9276,16.1264,190547.0
2023-05-04 10:00:00,16.21,16.33,16.11,16.14,152918.0,16.1165,16.2358,16.0171,16.0469,152918.0
2023-05-04 10:30:00,16.13,16.23,16.11,16.14,161480.0,16.0369,16.1364,16.0171,16.0469,161480.0
2023-05-04 11:00:00,16.14,16.25,16.11,16.19,72479.0,16.0469,16.1563,16.0171,16.0966,72479.0
2023-05-04 11:30:00,16.2,16.22,16.0,16.02,123992.0,16.1065,16.1264,15.9077,15.9276,123992.0
2023-05-04 12:00:00,16.03,16.29,16.03,16.29,126097.0,15.9375,16.196,15.9375,16.196,126097.0
2023-05-04 12:30:00,16.3,16.31,16.18,16.2,109371.0,16.206,16.2159,16.0867,16.1065,109371.0
2023-05-04 13:00:00,16.2,16.22,16.13,16.2,141461.0,16.1065,16.1264,16.0369,16.1065,141461.0
2023-05-04 13:30:00,16.2,16.5,16.19,16.5,142552.0,16.1065,16.4048,16.0966,16.4048,142552.0
2023-05-04 14:00:00,16.5,16.5,16.32,16.33,76313.0,16.4048,16.4048,16.2259,16.2358,76313.0
2023-05-04 14:30:00,16.33,16.49,16.32,16.45,169828.0,16.2358,16.3949,16.2259,16.3551,169828.0
2023-05-04 15:00:00,16.45,16.56,16.4,16.44,155582.0,16.3551,16.4645,16.3054,16.3452,155582.0
2023-05-04 15:30:00,16.44,16.55,16.35,16.51,675881.0,16.3452,16.4545,16.2557,16.4148,675881.0
2023-05-05 09:30:00,16.99,17.28,16.68,16.79,313491.0,16.892,17.1803,16.5838,16.6931,313491.0
2023-05-05 10:00:00,16.8,17.02,16.7,16.82,330001.0,16.7031,16.9218,16.6037,16.723,330001.0
2023-05-05 10:30:00,16.82,16.82,16.44,16.63,218273.0,16.723,16.723,16.3452,16.5341,218273.0
2023-05-05 11:00:00,16.64,16.87,16.6,16.84,337385.0,16.544,16.7727,16.5042,16.7429,337385.0
2023-05-05 11:30:00,16.85,16.99,16.81,16.88,223560.0,16.7528,16.892,16.713,16.7826,223560.0
2023-05-05 12:00:00,16.89,16.89,16.59,16.62,212033.0,16.7926,16.7926,16.4943,16.5241,212033.0
2023-05-05 12:30:00,16.62,16.62,16.31,16.44,196208.0,16.5241,16.5241,16.2159,16.3452,196208.0
2023-05-05 13:00:00,16.44,16.45,16.1,16.14,169515.0,16.3452,16.3551,16.0071,16.0469,169515.0
2023-05-05 13:30:00,16.15,16.35,16.13,16.34,200014.0,16.0568,16.2557,16.0369,16.2457,200014.0
2023-05-05 14:00:00,16.35,16.37,16.07,16.08,406127.0,16.2557,16.2756,15.9773,15.9872,406127.0
2023-05-05 14:30:00,16.08,16.22,16.01,16.16,175569.0,15.9872,16.1264,15.9176,16.0668,175569.0
2023-05-05 15:00:00,16.17,16.19,15.97,16.13,309492.0,16.0767,16.0966,15.8779,16.0369,309492.0
2023-05-05 15:30:00,16.13,16.32,16.07,16.15,1039668.0,16.0369,16.2259,15.9773,16.0568,1039668.0
2023-05-08 09:30:00,16.69,17.47,16.69,16.95,900230.0,16.5937,17.3692,16.5937,16.8522,900230.0
2023-05-08 10:00:00,16.94,17.06,16.87,16.95,327912.0,16.8423,16.9616,16.7727,16.8522,327912.0
2023-05-08 10:30:00,16.96,17.01,16.72,16.73,173754.0,16.8622,16.9119,16.6235,16.6335,173754.0
2023-05-08 11:00:00,16.73,16.82,16.63,16.63,155608.0,16.6335,16.723,16.5341,16.5341,155608.0
2023-05-08 11:30:00,16.64,16.66,16.51,16.52,120378.0,16.544,16.5639,16.4148,16.4247,120378.0
2023-05-08 12:00:00,16.53,16.71,16.4,16.71,228963.0,16.4346,16.6136,16.3054,16.6136,228963.0
2023-05-08 12:30:00,16.71,16.75,16.6,16.7,94197.0,16.6136,16.6534,16.5042,16.6037,94197.0
2023-05-08 13:00:00,16.7,16.79,16.62,16.79,127915.0,16.6037,16.6931,16.5241,16.6931,127915.0
2023-05-08 13:30:00,16.79,16.81,16.5,16.54,133837.0,16.6931,16.713,16.4048,16.4446,133837.0
2023-05-08 14:00:00,16.55,16.57,16.39,16.53,136610.0,16.4545,16.4744,16.2954,16.4346,136610.0
2023-05-08 14:30:00,16.53,16.53,16.43,16.53,160270.0,16.4346,16.4346,16.3352,16.4346,160270.0
2023-05-08 15:00:00,16.53,16.53,16.4,16.42,161663.0,16.4346,16.4346,16.3054,16.3253,161663.0
2023-05-08 15:30:00,16.41,16.42,16.25,16.33,635511.0,16.3153,16.3253,16.1563,16.2358,635511.0
2023-05-09 09:30:00,16.32,16.61,16.26,16.32,303260.0,16.2259,16.5142,16.1662,16.2259,303260.0
2023-05-09 10:00:00,16.33,16.83,16.33,16.7,218105.0,16.2358,16.7329,16.2358,16.6037,218105.0
2023-05-09 10:30:00,16.71,16.85,16.65,16.83,129684.0,16.6136,16.7528,16.5539,16.7329,129684.0
2023-05-09 11:00:00,16.83,16.83,16.66,16.77,86457.0,16.7329,16.7329,16.5639,16.6733,86457.0
2023-05-09 11:30:00,16.78,16.96,16.77,16.96,109600.0,16.6832,16.8622,16.6733,16.8622,109600.0
2023-05-09 12:00:00,16.96,17.02,16.89,16.99,127514.0,16.8622,16.9218,16.7926,16.892,127514.0
2023-05-09 12:30:00,17.0,17.01,16.97,17.0,88950.0,16.9019,16.9119,16.8721,16.9019,88950.0
2023-05-09 13:00:00,17.0,17.1,16.92,17.09,148785.0,16.9019,17.0014,16.8224,16.9914,148785.0
2023-05-09 13:30:00,17.07,17.19,17.06,17.18,104142.0,16.9715,17.0908,16.9616,17.0809,104142.0
2023-05-09 14:00:00,17.17,17.22,17.14,17.18,107588.0,17.0709,17.1207,17.0411,17.0809,107588.0
2023-05-09 14:30:00,17.18,17.21,17.09,17.14,96882.0,17.0809,17.1107,16.9914,17.0411,96882.0
2023-05-09 15:00:00,17.15,17.21,17.12,17.19,95465.0,17.0511,17.1107,17.0212,17.0908,95465.0
2023-05-09 15:30:00,17.19,17.21,16.9,16.94,578587.0,17.0908,17.1107,16.8025,16.8423,578587.0
2023-05-10 09:30:00,17.25,17.31,16.89,16.91,112601.0,17.1505,17.2101,16.7926,16.8124,112601.0
2023-05-10 10:00:00,16.91,16.98,16.78,16.88,152836.0,16.8124,16.882,16.6832,16.7826,152836.0
2023-05-10 10:30:00,16.89,16.92,16.76,16.81,136998.0,16.7926,16.8224,16.6633,16.713,136998.0
2023-05-10 11:00:00,16.82,16.92,16.8,16.82,82693.0,16.723,16.8224,16.7031,16.723,82693.0
2023-05-10 11:30:00,16.82,16.92,16.82,16.89,71541.0,16.723,16.8224,16.723,16.7926,71541.0
2023-05-10 12:00:00,16.89,16.99,16.85,16.95,68793.0,16.7926,16.892,16.7528,16.8522,68793.0
2023-05-10 12:30:00,16.95,16.96,16.87,16.93,47943.0,16.8522,16.8622,16.7727,16.8323,47943.0
2023-05-10 13:00:00,16.93,16.93,16.76,16.8,69602.0,16.8323,16.8323,16.6633,16.7031,69602.0
2023-05-10 13:30:00,16.79,16.87,16.77,16.85,99152.0,16.6931,16.7727,16.6733,16.7528,99152.0
2023-05-10 14:00:00,16.86,17.05,16.85,17.04,81192.0,16.7627,16.9516,16.7528,16.9417,81192.0
2023-05-10 14:30:00,17.04,17.1,16.97,17.01,84398.0,16.9417,17.0014,16.8721,16.9119,84398.0
2023-05-10 15:00:00,17.01,17.1,16.99,17.05,97724.0,16.9119,17.0014,16.892,16.9516,97724.0
2023-05-10 15:30:00,17.05,17.13,17.02,17.04,345724.0,16.9516,17.0312,16.9218,16.9417,345724.0
2023-05-11 09:30:00,16.87,16.89,16.56,16.56,197981.0,16.7727,16.7926,16.4645,16.4645,197981.0
2023-05-11 10:00:00,16.57,16.62,16.36,16.5,98688.0,16.4744,16.5241,16.2656,16.4048,98688.0
2023-05-11 10:30:00,16.49,16.62,16.47,16.52,83083.0,16.3949,16.5241,16.375,16.4247,83083.0
2023-05-11 11:00:00,16.52,16.52,16.41,16.43,62112.0,16.4247,16.4247,16.3153,16.3352,62112.0
2023-05-11 11:30:00,16.44,16.5,16.41,16.46,51419.0,16.3452,16.4048,16.3153,16.365,51419.0
2023-05-11 12:00:00,16.46,16.55,16.46,16.53,58457.0,16.365,16.4545,16.365,16.4346,58457.0
2023-05-11 12:30:00,16.53,16.54,16.45,16.48,64000.0,16.4346,16.4446,16.3551,16.3849,64000.0
2023-05-11 13:00:00,16.48,16.66,16.45,16.6,62793.0,16.3849,16.5639,16.3551,16.5042,62793.0
2023-05-11 13:30:00,16.6,16.61,16.5,16.57,88446.0,16.5042,16.5142,16.4048,16.4744,88446.0
2023-05-11 14:00:00,16.57,16.58,16.48,16.52,70383.0,16.4744,16.4844,16.3849,16.4247,70383.0
2023-05-11 14:30:00,16.52,16.56,16.49,16.54,68214.0,16.4247,16.4645,16.3949,16.4446,68214.0
2023-05-11 15:00:00,16.54,16.55,16.45,16.46,72685.0,16.4446,16.4545,16.3551,16.365,72685.0
2023-05-11 15:30:00,16.46,16.51,16.41,16.46,377163.0,16.365,16.4148,16.3153,16.365,377163.0
2023-05-12 09:30:00,16.5,16.71,16.49,16.69,87831.0,16.4048,16.6136,16.3949,16.5937,87831.0
2023-05-12 10:00:00,16.68,16.71,16.51,16.52,75277.0,16.5838,16.6136,16.4148,16.4247,75277.0
2023-05-12 10:30:00,16.52,16.52,16.38,16.41,60156.0,16.4247,16.4247,16.2855,16.3153,60156.0
2023-05-12 11:00:00,16.4,16.53,16.4,16.48,32879.0,16.3054,16.4346,16.3054,16.3849,32879.0
2023-05-12 11:30:00,16.47,16.47,16.37,16.41,47570.0,16.375,16.375,16.2756,16.3153,47570.0
2023-05-12 12:00:00,16.41,16.49,16.36,16.42,52568.0,16.3153,16.3949,16.2656,16.3253,52568.0
2023-05-12 12:30:00,16.41,16.43,16.36,16.41,46721.0,16.3153,16.3352,16.2656,16.3153,46721.0
2023-05-12 13:00:00,16.41,16.46,16.36,16.45,89069.0,16.3153,16.365,16.2656,16.3551,89069.0
2023-05-12 13:30:00,16.45,16.47,16.36,16.39,43482.0,16.3551,16.375,16.2656,16.2954,43482.0
2023-05-12 14:00:00,16.38,16.4,16.36,16.39,33893.0,16.2855,16.3054,16.2656,16.2954,33893.0
2023-05-12 14:30:00,16.38,16.45,16.36,16.41,73011.0,16.2855,16.3551,16.2656,16.3153,73011.0
2023-05-12 15:00:00,16.41,16.48,16.38,16.44,81356.0,16.3153,16.3849,16.2855,16.3452,81356.0
2023-05-12 15:30:00,16.44,16.5,16.41,16.44,430174.0,16.3452,16.4048,16.3153,16.3452,430174.0
2023-05-15 09:30:00,16.62,16.78,16.43,16.77,88923.0,16.5241,16.6832,16.3352,16.6733,88923.0
2023-05-15 10:00:00,16.76,16.87,16.7,16.85,162029.0,16.6633,16.7727,16.6037,16.7528,162029.0
2023-05-15 10:30:00,16.86,17.03,16.85,16.95,100840.0,16.7627,16.9318,16.7528,16.8522,100840.0
2023-05-15 11:00:00,16.95,17.09,16.95,16.99,94161.0,16.8522,16.9914,16.8522,16.892,94161.0
2023-05-15 11:30:00,16.99,17.03,16.95,16.96,74129.0,16.892,16.9318,16.8522,16.8622,74129.0
2023-05-15 12:00:00,16.96,17.04,16.88,17.01,90586.0,16.8622,16.9417,16.7826,16.9119,90586.0
2023-05-15 12:30:00,17.01,17.05,16.99,17.04,56884.0,16.9119,16.9516,16.892,16.9417,56884.0
2023-05-15 13:00:00,17.03,17.12,17.01,17.06,65904.0,16.9318,17.0212,16.9119,16.9616,65904.0
2023-05-15 13:30:00,17.05,17.11,16.99,17.08,137730.0,16.9516,17.0113,16.892,16.9815,137730.0
2023-05-15 14:00:00,17.08,17.11,16.98,16.99,89863.0,16.9815,17.0113,16.882,16.892,89863.0
2023-05-15 14:30:00,17.0,17.03,16.88,16.89,62546.0,16.9019,16.9318,16.7826,16.7926,62546.0
2023-05-15 15:00:00,16.89,16.92,16.79,16.92,335223.0,16.7926,16.8224,16.6931,16.8224,335223.0
2023-05-15 15:30:00,16.93,17.0,16.86,16.94,442734.0,16.8323,16.9019,16.7627,16.8423,442734.0
2023-05-16 09:30:00,16.83,16.88,16.5,16.57,68496.0,16.7329,16.7826,16.4048,16.4744,68496.0
2023-05-16 10:00:00,16.58,16.63,16.55,16.63,50619.0,16.4844,16.5341,16.4545,16.5341,50619.0
2023-05-16 10:30:00,16.64,16.64,16.5,16.52,31545.0,16.544,16.544,16.4048,16.4247,31545.0
2023-05-16 11:00:00,16.53,16.54,16.47,16.54,38498.0,16.4346,16.4446,16.375,16.4446,38498.0
2023-05-16 11:30:00,16.54,16.63,16.48,16.62,42011.0,16.4446,16.5341,16.3849,16.5241,42011.0
2023-05-16 12:00:00,16.62,16.62,16.51,16.54,38261.0,16.5241,16.5241,16.4148,16.4446,38261.0
2023-05-16 12:30:00,16.54,16.54,16.46,16.49,39443.0,16.4446,16.4446,16.365,16.3949,39443.0
2023-05-16 13:00:00,16.48,16.53,16.39,16.41,42730.0,16.3849,16.4346,16.2954,16.3153,42730.0
2023-05-16 13:30:00,16.41,16.45,16.37,16.43,29088.0,16.3153,16.3551,16.2756,16.3352,29088.0
2023-05-16 14:00:00,16.43,16.51,16.42,16.45,46675.0,16.3352,16.4148,16.3253,16.3551,46675.0
2023-05-16 14:30:00,16.45,16.53,16.44,16.52,43781.0,16.3551,16.4346,16.3452,16.4247,43781.0
2023-05-16 15:00:00,16.52,16.53,16.47,16.53,48341.0,16.4247,16.4346,16.375,16.4346,48341.0
2023-05-16 15:30:00,16.53,16.57,16.49,16.5,298735.0,16.4346,16.4744,16.3949,16.4048,298735.0
2023-05-17 09:30:00,16.67,16.72,16.55,16.55,54031.0,16.5738,16.6235,16.4545,16.4545,54031.0
2023-05-17 10:00:00,16.55,16.83,16.53,16.8,45443.0,16.4545,16.7329,16.4346,16.7031,45443.0
2023-05-17 10:30:00,16.8,16.97,16.76,16.96,83145.0,16.7031,16.8721,16.6633,16.8622,83145.0
2023-05-17 11:00:00,16.95,17.06,16.95,17.05,116705.0,16.8522,16.9616,16.8522,16.9516,116705.0
2023-05-17 11:30:00,17.04,17.17,17.04,17.14,90500.0,16.9417,17.0709,16.9417,17.0411,90500.0
2023-05-17 12:00:00,17.14,17.19,17.08,17.11,72119.0,17.0411,17.0908,16.9815,17.0113,72119.0
2023-05-17 12:30:00,17.11,17.28,17.09,17.18,89408.0,17.0113,17.1803,16.9914,17.0809,89408.0
2023-05-17 13:00:00,17.19,17.21,17.13,17.19,41963.0,17.0908,17.1107,17.0312,17.0908,41963.0
2023-05-17 13:30:00,17.2,17.24,17.1,17.12,78363.0,17.1008,17.1405,17.0014,17.0212,78363.0
2023-05-17 14:00:00,17.12,17.14,17.07,17.09,43446.0,17.0212,17.0411,16.9715,16.9914,43446.0
2023-05-17 14:30:00,17.1,17.17,17.05,17.13,415497.0,17.0014,17.0709,16.9516,17.0312,415497.0
2023-05-17 15:00:00,17.13,17.19,17.04,17.05,73028.0,17.0312,17.0908,16.9417,16.9516,73028.0
2023-05-17 15:30:00,17.06,17.18,16.99,17.17,609148.0,16.9616,17.0809,16.892,17.0709,609148.0
2023-05-18 09:30:00,17.21,17.43,16.94,17.07,157323.0,17.1107,17.3294,16.8423,16.9715,157323.0
2023-05-18 10:00:00,17.07,17.32,17.06,17.25,88298.0,16.9715,17.2201,16.9616,17.1505,88298.0
2023-05-18 10:30:00,17.25,17.27,17.11,17.2,145420.0,17.1505,17.1704,17.0113,17.1008,145420.0
2023-05-18 11:00:00,17.18,17.26,17.16,17.18,74065.0,17.0809,17.1604,17.061,17.0809,74065.0
2023-05-18 11:30:00,17.18,17.2,17.01,17.02,58532.0,17.0809,17.1008,16.9119,16.9218,58532.0
2023-05-18 12:00:00,17.03,17.04,16.9,16.99,94760.0,16.9318,16.9417,16.8025,16.892,94760.0
2023-05-18 12:30:00,17.0,17.01,16.89,16.95,48737.0,16.9019,16.9119,16.7926,16.8522,48737.0
2023-05-18 13:00:00,16.95,17.01,16.91,16.96,51964.0,16.8522,16.9119,16.8124,16.8622,51964.0
2023-05-18 13:30:00,16.96,16.98,16.86,16.86,61005.0,16.8622,16.882,16.7627,16.7627,61005.0
2023-05-18 14:00:00,16.86,16.99,16.86,16.99,46742.0,16.7627,16.892,16.7627,16.892,46742.0
2023-05-18 14:30:00,16.99,17.08,16.99,17.07,68061.0,16.892,16.9815,16.892,16.9715,68061.0
2023-05-18 15:00:00,17.07,17.1,17.0,17.04,73572.0,16.9715,17.0014,16.9019,16.9417,73572.0
2023-05-18 15:30:00,17.04,17.1,16.98,17.0,270165.0,16.9417,17.0014,16.882,16.9019,270165.0
2023-05-19 09:30:00,17.16,17.16,16.83,16.94,112377.0,17.061,17.061,16.7329,16.8423,112377.0
2023-05-19 10:00:00,16.94,16.94,16.79,16.82,87851.0,16.8423,16.8423,16.6931,16.723,87851.0
2023-05-19 10:30:00,16.84,16.86,16.63,16.7,80213.0,16.7429,16.7627,16.5341,16.6037,80213.0
2023-05-19 11:00:00,16.7,16.75,16.65,16.65,65986.0,16.6037,16.6534,16.5539,16.5539,65986.0
2023-05-19 11:30:00,16.65,16.72,16.57,16.64,83927.0,16.5539,16.6235,16.4744,16.544,83927.0
2023-05-19 12:00:00,16.63,16.82,16.61,16.77,59185.0,16.5341,16.723,16.5142,16.6733,59185.0
2023-05-19 12:30:00,16.76,16.83,16.72,16.8,37210.0,16.6633,16.7329,16.6235,16.7031,37210.0
2023-05-19 13:00:00,16.8,16.8,16.7,16.73,53976.0,16.7031,16.7031,16.6037,16.6335,53976.0
2023-05-19 13:30:00,16.73,16.74,16.62,16.66,78671.0,16.6335,16.6434,16.5241,16.5639,78671.0
2023-05-19 14:00:00,16.65,16.68,16.62,16.63,35704.0,16.5539,16.5838,16.5241,16.5341,35704.0
2023-05-19 14:30:00,16.62,16.68,16.61,16.68,32726.0,16.5241,16.5838,16.5142,16.5838,32726.0
2023-05-19 15:00:00,16.69,16.73,16.64,16.71,84401.0,16.5937,16.6335,16.544,16.6136,84401.0
2023-05-19 15:30:00,16.71,16.88,16.71,16.85,295054.0,16.6136,16.7826,16.6136,16.7528,295054.0
2023-05-22 09:30:00,16.98,17.07,16.9,17.05,68012.0,16.882,16.9715,16.8025,16.9516,68012.0
2023-05-22 10:00:00,17.05,17.06,16.85,16.95,84734.0,16.9516,16.9616,16.7528,16.8522,84734.0
2023-05-22 10:30:00,16.94,16.98,16.91,16.97,88105.0,16.8423,16.882,16.8124,16.8721,88105.0
2023-05-22 11:00:00,16.97,17.0,16.92,16.99,51575.0,16.8721,16.9019,16.8224,16.892,51575.0
2023-05-22 11:30:00,16.98,17.03,16.95,17.01,47913.0,16.882,16.9318,16.8522,16.9119,47913.0
2023-05-22 12:00:00,17.01,17.09,17.01,17.08,27676.0,16.9119,16.9914,16.9119,16.9815,27676.0
2023-05-22 12:30:00,17.08,17.09,17.01,17.05,32209.0,16.9815,16.9914,16.9119,16.9516,32209.0
2023-05-22 13:00:00,17.06,17.07,16.94,16.98,50112.0,16.9616,16.9715,16.8423,16.882,50112.0
2023-05-22 13:30:00,16.98,17.01,16.91,17.01,51727.0,16.882,16.9119,16.8124,16.9119,51727.0
2023-05-22 14:00:00,17.01,17.07,16.98,17.01,52473.0,16.9119,16.9715,16.882,16.9119,52473.0
2023-05-22 14:30:00,17.01,17.14,17.0,17.11,80198.0,16.9119,17.0411,16.9019,17.0113,80198.0
2023-05-22 15:00:00,17.11,17.15,17.0,17.02,87743.0,17.0113,17.0511,16.9019,16.9218,87743.0
2023-05-22 15:30:00,17.02,17.02,16.94,16.96,316919.0,16.9218,16.9218,16.8423,16.8622,316919.0
2023-05-23 09:30:00,16.88,17.15,16.83,17.15,63236.0,16.7826,17.0511,16.7329,17.0511,63236.0
2023-05-23 10:00:00,17.15,17.19,17.06,17.18,82801.0,17.0511,17.0908,16.9616,17.0809,82801.0
2023-05-23 10:30:00,17.18,17.3,17.13,17.17,59692.0,17.0809,17.2002,17.0312,17.0709,59692.0
2023-05-23 11:00:00,17.16,17.24,17.14,17.18,56661.0,17.061,17.1405,17.0411,17.0809,56661.0
2023-05-23 11:30:00,17.18,17.18,17.02,17.07,42679.0,17.0809,17.0809,16.9218,16.9715,42679.0
2023-05-23 12:00:00,17.08,17.09,17.0,17.01,38229.0,16.9815,16.9914,16.9019,16.9119,38229.0
2023-05-23 12:30:00,17.0,17.04,16.92,16.95,54011.0,16.9019,16.9417,16.8224,16.8522,54011.0
2023-05-23 13:00:00,16.95,17.03,16.94,16.94,53414.0,16.8522,16.9318,16.8423,16.8423,53414.0
2023-05-23 13:30:00,16.94,17.1,16.91,17.08,65447.0,16.8423,17.0014,16.8124,16.9815,65447.0
2023-05-23 14:00:00,17.08,17.16,16.99,17.0,54165.0,16.9815,17.061,16.892,16.9019,54165.0
2023-05-23 14:30:00,16.99,17.05,16.94,17.05,69092.0,16.892,16.9516,16.8423,16.9516,69092.0
2023-05-23 15:00:00,17.05,17.05,16.91,16.96,67279.0,16.9516,16.9516,16.8124,16.8622,67279.0
2023-05-23 15:30:00,16.96,17.04,16.95,17.01,249956.0,16.8622,16.9417,16.8522,16.9119,249956.0
2023-05-24 09:30:00,16.84,16.97,16.69,16.8,77933.0,16.7429,16.8721,16.5937,16.7031,77933.0
2023-05-24 10:00:00,16.8,16.91,16.78,16.79,65989.0,16.7031,16.8124,16.6832,16.6931,65989.0
2023-05-24 10:30:00,16.8,16.86,16.77,16.82,47067.0,16.7031,16.7627,16.6733,16.723,47067.0
2023-05-24 11:00:00,16.82,16.95,16.79,16.88,75461.0,16.723,16.8522,16.6931,16.7826,75461.0
2023-05-24 11:30:00,16.88,16.94,16.85,16.89,47585.0,16.7826,16.8423,16.7528,16.7926,47585.0
2023-05-24 12:00:00,16.89,16.98,16.89,16.94,28132.0,16.7926,16.882,16.7926,16.8423,28132.0
2023-05-24 12:30:00,16.93,16.98,16.93,16.96,27774.0,16.8323,16.882,16.8323,16.8622,27774.0
2023-05-24 13:00:00,16.96,17.02,16.92,16.94,40545.0,16.8622,16.9218,16.8224,16.8423,40545.0
2023-05-24 13:30:00,16.93,17.02,16.9,16.99,30370.0,16.8323,16.9218,16.8025,16.892,30370.0
2023-05-24 14:00:00,17.0,17.01,16.89,16.91,33764.0,16.9019,16.9119,16.7926,16.8124,33764.0
2023-05-24 14:30:00,16.9,16.97,16.9,16.92,35381.0,16.8025,16.8721,16.8025,16.8224,35381.0
2023-05-24 15:00:00,16.92,16.99,16.91,16.96,54857.0,16.8224,16.892,16.8124,16.8622,54857.0
2023-05-24 15:30:00,16.96,17.03,16.94,16.96,232713.0,16.8622,16.9318,16.8423,16.8622,232713.0
2023-05-25 09:30:00,16.93,16.94,16.75,16.8,105066.0,16.8323,16.8423,16.6534,16.7031,105066.0
2023-05-25 10:00:00,16.8,16.84,16.51,16.57,55287.0,16.7031,16.7429,16.4148,16.4744,55287.0
2023-05-25 10:30:00,16.57,16.72,16.57,16.71,105371.0,16.4744,16.6235,16.4744,16.6136,105371.0
2023-05-25 11:00:00,16.72,16.72,16.64,16.66,35490.0,16.6235,16.6235,16.544,16.5639,35490.0
2023-05-25 11:30:00,16.66,16.75,16.63,16.74,35041.0,16.5639,16.6534,16.5341,16.6434,35041.0
2023-05-25 12:00:00,16.75,16.81,16.71,16.73,36526.0,16.6534,16.713,16.6136,16.6335,36526.0
2023-05-25 12:30:00,16.73,16.89,16.69,16.84,38556.0,16.6335,16.7926,16.5937,16.7429,38556.0
2023-05-25 13:00:00,16.84,16.94,16.78,16.91,40628.0,16.7429,16.8423,16.6832,16.8124,40628.0
2023-05-25 13:30:00,16.91,16.93,16.86,16.88,37455.0,16.8124,16.8323,16.7627,16.7826,37455.0
2023-05-25 14:00:00,16.91,16.93,16.82,16.87,76161.0,16.8124,16.8323,16.723,16.7727,76161.0
2023-05-25 14:30:00,16.87,16.87,16.75,16.77,44469.0,16.7727,16.7727,16.6534,16.6733,44469.0
2023-05-25 15:00:00,16.78,16.85,16.76,16.85,47231.0,16.6832,16.7528,16.6633,16.7528,47231.0
2023-05-25 15:30:00,16.84,16.86,16.77,16.79,211492.0,16.7429,16.7627,16.6733,16.6931,211492.0
2023-05-26 09:30:00,16.96,17.29,16.91,17.01,125851.0,16.8622,17.1903,16.8124,16.9119,125851.0
2023-05-26 10:00:00,17.01,17.17,17.0,17.07,67073.0,16.9119,17.0709,16.9019,16.9715,67073.0
2023-05-26 10:30:00,17.08,17.11,17.0,17.04,54493.0,16.9815,17.0113,16.9019,16.9417,54493.0
2023-05-26 11:00:00,17.04,17.09,16.81,16.82,100992.0,16.9417,16.9914,16.713,16.723,100992.0
2023-05-26 11:30:00,16.83,16.88,16.8,16.82,64107.0,16.7329,16.7826,16.7031,16.723,64107.0
2023-05-26 12:00:00,16.82,16.92,16.81,16.89,45891.0,16.723,16.8224,16.713,16.7926,45891.0
2023-05-26 12:30:00,16.89,16.94,16.86,16.88,42811.0,16.7926,16.8423,16.7627,16.7826,42811.0
2023-05-26 13:00:00,16.88,16.93,16.87,16.91,23817.0,16.7826,16.8323,16.7727,16.8124,23817.0
2023-05-26 13:30:00,16.9,16.91,16.76,16.77,37345.0,16.8025,16.8124,16.6633,16.6733,37345.0
2023-05-26 14:00:00,16.77,16.78,16.7,16.74,36032.0,16.6733,16.6832,16.6037,16.6434,36032.0
2023-05-26 14:30:00,16.73,16.73,16.65,16.67,48675.0,16.6335,16.6335,16.5539,16.5738,48675.0
2023-05-26 15:00:00,16.67,16.71,16.65,16.66,79622.0,16.5738,16.6136,16.5539,16.5639,79622.0
2023-05-26 15:30:00,16.65,16.66,16.54,16.56,496613.0,16.5539,16.5639,16.4446,16.4645,496613.0
2023-05-30 09:30:00,16.63,16.81,16.25,16.27,164170.0,16.5341,16.713,16.1563,16.1761,164170.0
2023-05-30 10:00:00,16.27,16.31,15.65,15.68,294765.0,16.1761,16.2159,15.5597,15.5895,294765.0
2023-05-30 10:30:00,15.68,15.98,15.68,15.95,325788.0,15.5895,15.8878,15.5895,15.858,325788.0
2023-05-30 11:00:00,15.95,16.06,15.93,16.01,213021.0,15.858,15.9674,15.8381,15.9176,213021.0
2023-05-30 11:30:00,16.01,16.1,15.87,15.96,215674.0,15.9176,16.0071,15.7784,15.8679,215674.0
2023-05-30 12:00:00,15.96,15.96,15.82,15.82,51078.0,15.8679,15.8679,15.7287,15.7287,51078.0
2023-05-30 12:30:00,15.81,15.97,15.8,15.9,70477.0,15.7188,15.8779,15.7089,15.8083,70477.0
2023-05-30 13:00:00,15.89,16.07,15.84,16.03,112921.0,15.7983,15.9773,15.7486,15.9375,112921.0
2023-05-30 13:30:00,16.03,16.09,15.95,15.99,62268.0,15.9375,15.9972,15.858,15.8978,62268.0
2023-05-30 14:00:00,16.0,16.03,15.91,15.97,53554.0,15.9077,15.9375,15.8182,15.8779,53554.0
2023-05-30 14:30:00,15.94,15.97,15.89,15.92,103275.0,15.848,15.8779,15.7983,15.8282,103275.0
2023-05-30 15:00:00,15.93,16.01,15.9,15.95,174367.0,15.8381,15.9176,15.8083,15.858,174367.0
2023-05-30 15:30:00,15.95,16.22,15.95,16.08,556997.0,15.858,16.1264,15.858,15.9872,556997.0
2023-05-31 09:30:00,16.07,16.18,15.81,15.89,75949.0,15.9773,16.0867,15.7188,15.7983,75949.0
2023-05-31 10:00:00,15.89,15.89,15.76,15.82,105001.0,15.7983,15.7983,15.6691,15.7287,105001.0
2023-05-31 10:30:00,15.81,15.85,15.76,15.81,136232.0,15.7188,15.7586,15.6691,15.7188,136232.0
2023-05-31 11:00:00,15.81,15.86,15.75,15.75,72166.0,15.7188,15.7685,15.6591,15.6591,72166.0
2023-05-31 11:30:00,15.75,15.78,15.62,15.63,77301.0,15.6591,15.689,15.5299,15.5398,77301.0
2023-05-31 12:00:00,15.63,15.68,15.61,15.62,52284.0,15.5398,15.5895,15.5199,15.5299,52284.0
2023-05-31 12:30:00,15.63,15.64,15.56,15.58,70155.0,15.5398,15.5498,15.4702,15.4901,70155.0
2023-05-31 13:00:00,15.57,15.69,15.56,15.6,91538.0,15.4802,15.5995,15.4702,15.51,91538.0
2023-05-31 13:30:00,15.6,15.66,15.56,15.61,118678.0,15.51,15.5697,15.4702,15.5199,118678.0
2023-05-31 14:00:00,15.62,15.82,15.58,15.74,256614.0,15.5299,15.7287,15.4901,15.6492,256614.0
2023-05-31 14:30:00,15.74,15.85,15.71,15.78,86072.0,15.6492,15.7586,15.6194,15.689,86072.0
2023-05-31 15:00:00,15.8,15.84,15.77,15.81,125498.0,15.7089,15.7486,15.679,15.7188,125498.0
2023-05-31 15:30:00,15.81,15.99,15.79,15.98,780562.0,15.7188,15.8978,15.6989,15.8878,780562.0
2023-06-01 09:30:00,16.06,16.29,15.99,16.12,110681.0,15.9674,16.196,15.8978,16.027,110681.0
2023-06-01 10:00:00,16.13,16.29,16.12,16.28,67487.0,16.0369,16.196,16.027,16.1861,67487.0
2023-06-01 10:30:00,16.28,16.4,16.24,16.34,104608.0,16.1861,16.3054,16.1463,16.2457,104608.0
2023-06-01 11:00:00,16.33,16.4,16.27,16.38,55184.0,16.2358,16.3054,16.1761,16.2855,55184.0
2023-06-01 11:30:00,16.37,16.47,16.35,16.39,42936.0,16.2756,16.375,16.2557,16.2954,42936.0
2023-06-01 12:00:00,16.39,16.44,16.35,16.41,40309.0,16.2954,16.3452,16.2557,16.3153,40309.0
2023-06-01 12:30:00,16.4,16.45,16.38,16.45,445231.0,16.3054,16.3551,16.2855,16.3551,445231.0
2023-06-01 13:00:00,16.45,16.47,16.31,16.32,65773.0,16.3551,16.375,16.2159,16.2259,65773.0
2023-06-01 13:30:00,16.32,16.36,16.3,16.35,41301.0,16.2259,16.2656,16.206,16.2557,41301.0
2023-06-01 14:00:00,16.35,16.36,16.29,16.34,42841.0,16.2557,16.2656,16.196,16.2457,42841.0
2023-06-01 14:30:00,16.32,16.34,16.29,16.32,57577.0,16.2259,16.2457,16.196,16.2259,57577.0
2023-06-01 15:00:00,16.32,16.34,16.26,16.27,78162.0,16.2259,16.2457,16.1662,16.1761,78162.0
2023-06-01 15:30:00,16.27,16.27,16.16,16.26,398954.0,16.1761,16.1761,16.0668,16.1662,398954.0
2023-06-02 09:30:00,16.52,16.7,16.48,16.51,77845.0,16.4247,16.6037,16.3849,16.4148,77845.0
2023-06-02 10:00:00,16.51,16.59,16.47,16.57,76242.0,16.4148,16.4943,16.375,16.4744,76242.0
2023-06-02 10:30:00,16.56,16.61,16.51,16.61,57503.0,16.4645,16.5142,16.4148,16.5142,57503.0
2023-06-02 11:00:00,16.62,16.64,16.57,16.57,34759.0,16.5241,16.544,16.4744,16.4744,34759.0
2023-06-02 11:30:00,16.57,16.63,16.51,16.63,28476.0,16.4744,16.5341,16.4148,16.5341,28476.0
2023-06-02 12:00:00,16.63,16.65,16.6,16.65,53438.0,16.5341,16.5539,16.5042,16.5539,53438.0
2023-06-02 12:30:00,16.65,16.82,16.65,16.75,43527.0,16.5539,16.723,16.5539,16.6534,43527.0
2023-06-02 13:00:00,16.74,16.81,16.69,16.8,55092.0,16.6434,16.713,16.5937,16.7031,55092.0
2023-06-02 13:30:00,16.81,16.83,16.74,16.76,63394.0,16.713,16.7329,16.6434,16.6633,63394.0
2023-06-02 14:00:00,16.76,16.83,16.76,16.8,76646.0,16.6633,16.7329,16.6633,16.7031,76646.0
2023-06-02 14:30:00,16.8,16.86,16.79,16.84,74701.0,16.7031,16.7627,16.6931,16.7429,74701.0
2023-06-02 15:00:00,16.83,16.93,16.82,16.88,105155.0,16.7329,16.8323,16.723,16.7826,105155.0
2023-06-02 15:30:00,16.89,16.89,16.78,16.82,291262.0,16.7926,16.7926,16.6832,16.723,291262.0
2023-06-05 09:30:00,16.57,16.86,16.57,16.84,71503.0,16.4744,16.7627,16.4744,16.7429,71503.0
2023-06-05 10:00:00,16.84,17.02,16.83,16.97,95329.0,16.7429,16.9218,16.7329,16.8721,95329.0
2023-06-05 10:30:00,16.97,17.0,16.91,16.92,36058.0,16.8721,16.9019,16.8124,16.8224,36058.0
2023-06-05 11:00:00,16.93,17.17,16.93,17.16,59596.0,16.8323,17.0709,16.8323,17.061,59596.0
2023-06-05 11:30:00,17.15,17.2,17.08,17.12,108692.0,17.0511,17.1008,16.9815,17.0212,108692.0
2023-06-05 12:00:00,17.11,17.36,17.08,17.3,116988.0,17.0113,17.2599,16.9815,17.2002,116988.0
2023-06-05 12:30:00,17.3,17.3,17.19,17.26,57955.0,17.2002,17.2002,17.0908,17.1604,57955.0
2023-06-05 13:00:00,17.26,17.27,17.13,17.13,39687.0,17.1604,17.1704,17.0312,17.0312,39687.0
2023-06-05 13:30:00,17.1,17.21,17.06,17.2,45605.0,17.0014,17.1107,16.9616,17.1008,45605.0
2023-06-05 14:00:00,17.21,17.31,17.2,17.31,117811.0,17.1107,17.2101,17.1008,17.2101,117811.0
2023-06-05 14:30:00,17.3,17.36,17.22,17.33,85594.0,17.2002,17.2599,17.1207,17.23,85594.0
2023-06-05 15:00:00,17.34,17.35,17.25,17.34,206930.0,17.24,17.2499,17.1505,17.24,206930.0
2023-06-05 15:30:00,17.34,17.44,17.28,17.35,557979.0,17.24,17.3394,17.1803,17.2499,557979.0
2023-06-06 09:30:00,17.32,17.52,17.22,17.39,181842.0,17.2201,17.4189,17.1207,17.2897,181842.0
2023-06-06 10:00:00,17.39,17.65,17.3,17.61,181125.0,17.2897,17.5482,17.2002,17.5084,181125.0
2023-06-06 10:30:00,17.6,17.67,17.54,17.59,96946.0,17.4985,17.5681,17.4388,17.4885,96946.0
2023-06-06 11:00:00,17.6,17.63,17.53,17.59,52152.0,17.4985,17.5283,17.4289,17.4885,52152.0
2023-06-06 11:30:00,17.59,17.69,17.59,17.61,183043.0,17.4885,17.5879,17.4885,17.5084,183043.0
2023-06-06 12:00:00,17.61,17.61,17.45,17.57,58709.0,17.5084,17.5084,17.3493,17.4686,58709.0
2023-06-06 12:30:00,17.57,17.65,17.5,17.64,51527.0,17.4686,17.5482,17.399,17.5382,51527.0
2023-06-06 13:00:00,17.64,17.65,17.55,17.58,141620.0,17.5382,17.5482,17.4488,17.4786,141620.0
2023-06-06 13:30:00,17.59,17.65,17.58,17.61,147776.0,17.4885,17.5482,17.4786,17.5084,147776.0
2023-06-06 14:00:00,17.6,17.7,17.56,17.7,362903.0,17.4985,17.5979,17.4587,17.5979,362903.0
2023-06-06 14:30:00,17.7,17.8,17.69,17.71,94148.0,17.5979,17.6973,17.5879,17.6078,94148.0
2023-06-06 15:00:00,17.71,17.79,17.7,17.73,194843.0,17.6078,17.6874,17.5979,17.6277,194843.0
2023-06-06 15:30:00,17.73,17.74,17.62,17.69,290364.0,17.6277,17.6377,17.5184,17.5879,290364.0
2023-06-07 09:30:00,17.96,18.12,17.85,18.05,286242.0,17.8564,18.0155,17.747,17.9459,286242.0
2023-06-07 10:00:00,18.04,18.04,17.69,17.93,319529.0,17.9359,17.9359,17.5879,17.8266,319529.0
2023-06-07 10:30:00,17.93,17.98,17.7,17.88,368771.0,17.8266,17.8763,17.5979,17.7769,368771.0
2023-06-07 11:00:00,17.88,18.06,17.86,18.04,227544.0,17.7769,17.9558,17.757,17.9359,227544.0
2023-06-07 11:30:00,18.03,18.19,18.03,18.09,72438.0,17.926,18.0851,17.926,17.9856,72438.0
2023-06-07 12:00:00,18.1,18.15,18.09,18.1,47621.0,17.9956,18.0453,17.9856,17.9956,47621.0
2023-06-07 12:30:00,18.1,18.18,18.07,18.16,58902.0,17.9956,18.0751,17.9658,18.0552,58902.0
2023-06-07 13:00:00,18.17,18.17,18.06,18.1,55044.0,18.0652,18.0652,17.9558,17.9956,55044.0
2023-06-07 13:30:00,18.09,18.1,17.97,18.02,36290.0,17.9856,17.9956,17.8663,17.916,36290.0
2023-06-07 14:00:00,18.02,18.2,18.02,18.1,97019.0,17.916,18.095,17.916,17.9956,97019.0
2023-06-07 14:30:00,18.1,18.15,18.07,18.13,52304.0,17.9956,18.0453,17.9658,18.0254,52304.0
2023-06-07 15:00:00,18.14,18.19,18.11,18.14,56250.0,18.0354,18.0851,18.0055,18.0354,56250.0
2023-06-07 15:30:00,18.14,18.37,18.14,18.29,511341.0,18.0354,18.264,18.0354,18.1845,511341.0
2023-06-08 09:30:00,18.29,18.33,18.02,18.1,141704.0,18.1845,18.2243,17.916,17.9956,141704.0
2023-06-08 10:00:00,18.11,18.37,18.04,18.37,109718.0,18.0055,18.264,17.9359,18.264,109718.0
2023-06-08 10:30:00,18.37,18.46,18.29,18.46,66738.0,18.264,18.3535,18.1845,18.3535,66738.0
2023-06-08 11:00:00,18.46,18.58,18.43,18.51,61880.0,18.3535,18.4728,18.3237,18.4032,61880.0
2023-06-08 11:30:00,18.51,18.51,18.32,18.39,53806.0,18.4032,18.4032,18.2143,18.2839,53806.0
2023-06-08 12:00:00,18.39,18.41,18.26,18.35,43812.0,18.2839,18.3038,18.1547,18.2441,43812.0
2023-06-08 12:30:00,18.35,18.41,18.31,18.34,49206.0,18.2441,18.3038,18.2044,18.2342,49206.0
2023-06-08 13:00:00,18.34,18.44,18.32,18.4,78843.0,18.2342,18.3336,18.2143,18.2939,78843.0
2023-06-08 13:30:00,18.4,18.43,18.33,18.39,55094.0,18.2939,18.3237,18.2243,18.2839,55094.0
2023-06-08 14:00:00,18.4,18.44,18.39,18.4,34308.0,18.2939,18.3336,18.2839,18.2939,34308.0
2023-06-08 14:30:00,18.4,18.44,18.39,18.43,43029.0,18.2939,18.3336,18.2839,18.3237,43029.0
2023-06-08 15:00:00,18.43,18.44,18.32,18.32,67157.0,18.3237,18.3336,18.2143,18.2143,67157.0
2023-06-08 15:30:00,18.32,18.39,18.27,18.36,385973.0,18.2143,18.2839,18.1646,18.2541,385973.0
2023-06-09 09:30:00,18.39,18.56,18.35,18.49,76182.0,18.2839,18.4529,18.2441,18.3833,76182.0
2023-06-09 10:00:00,18.51,18.59,18.44,18.5,46495.0,18.4032,18.4828,18.3336,18.3933,46495.0
2023-06-09 10:30:00,18.51,18.54,18.44,18.48,329599.0,18.4032,18.433,18.3336,18.3734,329599.0
2023-06-09 11:00:00,18.48,18.53,18.39,18.44,321674.0,18.3734,18.4231,18.2839,18.3336,321674.0
2023-06-09 11:30:00,18.45,18.56,18.44,18.54,140700.0,18.3436,18.4529,18.3336,18.433,140700.0
2023-06-09 12:00:00,18.53,18.65,18.45,18.54,151023.0,18.4231,18.5424,18.3436,18.433,151023.0
2023-06-09 12:30:00,18.53,18.61,18.48,18.61,89341.0,18.4231,18.5026,18.3734,18.5026,89341.0
2023-06-09 13:00:00,18.61,18.62,18.47,18.52,133151.0,18.5026,18.5126,18.3634,18.4132,133151.0
2023-06-09 13:30:00,18.54,18.65,18.53,18.6,40266.0,18.433,18.5424,18.4231,18.4927,40266.0
2023-06-09 14:00:00,18.6,18.61,18.53,18.56,58218.0,18.4927,18.5026,18.4231,18.4529,58218.0
2023-06-09 14:30:00,18.56,18.59,18.52,18.55,52766.0,18.4529,18.4828,18.4132,18.443,52766.0
2023-06-09 15:00:00,18.55,18.6,18.49,18.58,136486.0,18.443,18.4927,18.3833,18.4728,136486.0
2023-06-09 15:30:00,18.57,18.72,18.57,18.66,361335.0,18.4629,18.612,18.4629,18.5524,361335.0
2023-06-12 09:30:00,18.66,18.81,18.48,18.8,85014.0,18.5524,18.7015,18.3734,18.6915,85014.0
2023-06-12 10:00:00,18.81,18.82,18.5,18.56,163415.0,18.7015,18.7114,18.3933,18.4529,163415.0
2023-06-12 10:30:00,18.55,18.55,18.32,18.38,59077.0,18.443,18.443,18.2143,18.274,59077.0
2023-06-12 11:00:00,18.39,18.54,18.38,18.46,87139.0,18.2839,18.433,18.274,18.3535,87139.0
2023-06-12 11:30:00,18.46,18.47,18.39,18.47,42711.0,18.3535,18.3634,18.2839,18.3634,42711.0
2023-06-12 12:00:00,18.46,18.48,18.39,18.48,51630.0,18.3535,18.3734,18.2839,18.3734,51630.0
2023-06-12 12:30:00,18.48,18.56,18.47,18.53,30961.0,18.3734,18.4529,18.3634,18.4231,30961.0
2023-06-12 13:00:00,18.54,18.55,18.48,18.49,32321.0,18.433,18.443,18.3734,18.3833,32321.0
2023-06-12 13:30:00,18.5,18.52,18.47,18.49,39469.0,18.3933,18.4132,18.3634,18.3833,39469.0
2023-06-12 14:00:00,18.49,18.51,18.45,18.46,56480.0,18.3833,18.4032,18.3436,18.3535,56480.0
2023-06-12 14:30:00,18.46,18.52,18.45,18.47,46959.0,18.3535,18.4132,18.3436,18.3634,46959.0
2023-06-12 15:00:00,18.48,18.51,18.46,18.5,64294.0,18.3734,18.4032,18.3535,18.3933,64294.0
2023-06-12 15:30:00,18.5,18.59,18.45,18.47,304277.0,18.3933,18.4828,18.3436,18.3634,304277.0
2023-06-13 09:30:00,18.51,18.72,18.51,18.6,60304.0,18.4032,18.612,18.4032,18.4927,60304.0
2023-06-13 10:00:00,18.61,18.71,18.57,18.62,59440.0,18.5026,18.6021,18.4629,18.5126,59440.0
2023-06-13 10:30:00,18.62,18.67,18.54,18.67,89672.0,18.5126,18.5623,18.433,18.5623,89672.0
2023-06-13 11:00:00,18.67,18.84,18.67,18.84,85951.0,18.5623,18.7313,18.5623,18.7313,85951.0
2023-06-13 11:30:00,18.84,18.85,18.52,18.53,167249.0,18.7313,18.7413,18.4132,18.4231,167249.0
2023-06-13 12:00:00,18.53,18.72,18.45,18.68,306321.0,18.4231,18.612,18.3436,18.5722,306321.0
2023-06-13 12:30:00,18.68,18.79,18.68,18.75,43429.0,18.5722,18.6816,18.5722,18.6418,43429.0
2023-06-13 13:00:00,18.75,18.78,18.71,18.75,81698.0,18.6418,18.6717,18.6021,18.6418,81698.0
2023-06-13 13:30:00,18.76,18.78,18.61,18.63,82894.0,18.6518,18.6717,18.5026,18.5225,82894.0
2023-06-13 14:00:00,18.63,18.63,18.45,18.46,58491.0,18.5225,18.5225,18.3436,18.3535,58491.0
2023-06-13 14:30:00,18.45,18.52,18.43,18.49,48270.0,18.3436,18.4132,18.3237,18.3833,48270.0
2023-06-13 15:00:00,18.48,18.51,18.47,18.47,51224.0,18.3734,18.4032,18.3634,18.3634,51224.0
2023-06-13 15:30:00,18.48,18.51,18.36,18.39,355375.0,18.3734,18.4032,18.2541,18.2839,355375.0
2023-06-14 09:30:00,17.84,17.97,17.46,17.48,428980.0,17.7371,17.8663,17.3593,17.3792,428980.0
2023-06-14 10:00:00,17.48,17.53,17.04,17.04,275894.0,17.3792,17.4289,16.9417,16.9417,275894.0
2023-06-14 10:30:00,17.03,17.21,16.99,17.16,129529.0,16.9318,17.1107,16.892,17.061,129529.0
2023-06-14 11:00:00,17.15,17.54,17.12,17.39,176969.0,17.0511,17.4388,17.0212,17.2897,176969.0
2023-06-14 11:30:00,17.39,17.39,17.11,17.14,69775.0,17.2897,17.2897,17.0113,17.0411,69775.0
2023-06-14 12:00:00,17.14,17.33,17.09,17.2,299098.0,17.0411,17.23,16.9914,17.1008,299098.0
2023-06-14 12:30:00,17.2,17.21,16.99,17.03,187435.0,17.1008,17.1107,16.892,16.9318,187435.0
2023-06-14 13:00:00,17.04,17.14,17.0,17.0,253698.0,16.9417,17.0411,16.9019,16.9019,253698.0
2023-06-14 13:30:00,17.01,17.03,16.93,17.0,73992.0,16.9119,16.9318,16.8323,16.9019,73992.0
2023-06-14 14:00:00,16.99,16.99,16.76,16.82,132686.0,16.892,16.892,16.6633,16.723,132686.0
2023-06-14 14:30:00,16.82,17.1,16.81,17.04,133152.0,16.723,17.0014,16.713,16.9417,133152.0
2023-06-14 15:00:00,17.05,17.17,17.01,17.14,132347.0,16.9516,17.0709,16.9119,17.0411,132347.0
2023-06-14 15:30:00,17.14,17.25,17.1,17.24,626580.0,17.0411,17.1505,17.0014,17.1405,626580.0
2023-06-15 09:30:00,17.21,17.28,16.96,17.28,108125.0,17.1107,17.1803,16.8622,17.1803,108125.0
2023-06-15 10:00:00,17.28,17.28,17.14,17.21,53023.0,17.1803,17.1803,17.0411,17.1107,53023.0
2023-06-15 10:30:00,17.21,17.22,17.0,17.01,63298.0,17.1107,17.1207,16.9019,16.9119,63298.0
2023-06-15 11:00:00,17.01,17.01,16.86,16.89,56741.0,16.9119,16.9119,16.7627,16.7926,56741.0
2023-06-15 11:30:00,16.89,16.92,16.82,16.83,51500.0,16.7926,16.8224,16.723,16.7329,51500.0
2023-06-15 12:00:00,16.84,16.91,16.81,16.91,55102.0,16.7429,16.8124,16.713,16.8124,55102.0
2023-06-15 12:30:00,16.92,16.95,16.83,16.86,49929.0,16.8224,16.8522,16.7329,16.7627,49929.0
2023-06-15 13:00:00,16.86,16.99,16.86,16.98,62525.0,16.7627,16.892,16.7627,16.882,62525.0
2023-06-15 13:30:00,16.99,17.08,16.98,17.06,60997.0,16.892,16.9815,16.882,16.9616,60997.0
2023-06-15 14:00:00,17.06,17.11,17.02,17.09,110457.0,16.9616,17.0113,16.9218,16.9914,110457.0
2023-06-15 14:30:00,17.09,17.13,17.04,17.05,109847.0,16.9914,17.0312,16.9417,16.9516,109847.0
2023-06-15 15:00:00,17.05,17.18,17.01,17.18,280778.0,16.9516,17.0809,16.9119,17.0809,280778.0
2023-06-15 15:30:00,17.18,17.2,17.03,17.16,418444.0,17.0809,17.1008,16.9318,17.061,418444.0
2023-06-16 09:30:00,17.26,17.26,16.97,16.98,272360.0,17.1604,17.1604,16.8721,16.882,272360.0
2023-06-16 10:00:00,16.99,17.15,16.99,17.12,68720.0,16.892,17.0511,16.892,17.0212,68720.0
2023-06-16 10:30:00,17.12,17.15,17.03,17.08,122695.0,17.0212,17.0511,16.9318,16.9815,122695.0
2023-06-16 11:00:00,17.07,17.09,17.03,17.07,49979.0,16.9715,16.9914,16.9318,16.9715,49979.0
2023-06-16 11:30:00,17.07,17.09,16.97,17.02,85920.0,16.9715,16.9914,16.8721,16.9218,85920.0
2023-06-16 12:00:00,17.02,17.15,16.99,17.12,64875.0,16.9218,17.0511,16.892,17.0212,64875.0
2023-06-16 12:30:00,17.12,17.13,17.02,17.07,58604.0,17.0212,17.0312,16.9218,16.9715,58604.0
2023-06-16 13:00:00,17.07,17.13,17.04,17.07,60718.0,16.9715,17.0312,16.9417,16.9715,60718.0
2023-06-16 13:30:00,17.07,17.15,17.04,17.15,34156.0,16.9715,17.0511,16.9417,17.0511,34156.0
2023-06-16 14:00:00,17.14,17.15,17.0,17.05,54523.0,17.0411,17.0511,16.9019,16.9516,54523.0
2023-06-16 14:30:00,17.05,17.09,16.99,17.09,68589.0,16.9516,16.9914,16.892,16.9914,68589.0
2023-06-16 15:00:00,17.08,17.09,16.95,16.96,88721.0,16.9815,16.9914,16.8522,16.8622,88721.0
2023-06-16 15:30:00,16.96,17.1,16.89,17.05,433944.0,16.8622,17.0014,16.7926,16.9516,433944.0
2023-06-20 09:30:00,16.69,16.69,16.31,16.39,513432.0,16.5937,16.5937,16.2159,16.2954,513432.0
2023-06-20 10:00:00,16.39,16.4,16.04,16.08,374344.0,16.2954,16.3054,15.9475,15.9872,374344.0
2023-06-20 10:30:00,16.08,16.14,16.0,16.04,191343.0,15.9872,16.0469,15.9077,15.9475,191343.0
2023-06-20 11:00:00,16.04,16.2,16.04,16.19,118507.0,15.9475,16.1065,15.9475,16.0966,118507.0
2023-06-20 11:30:00,16.19,16.24,16.14,16.16,86919.0,16.0966,16.1463,16.0469,16.0668,86919.0
2023-06-20 12:00:00,16.17,16.32,16.16,16.3,60352.0,16.0767,16.2259,16.0668,16.206,60352.0
2023-06-20 12:30:00,16.3,16.31,16.26,16.29,76260.0,16.206,16.2159,16.1662,16.196,76260.0
2023-06-20 13:00:00,16.29,16.31,16.23,16.28,69677.0,16.196,16.2159,16.1364,16.1861,69677.0
2023-06-20 13:30:00,16.27,16.42,16.25,16.33,92669.0,16.1761,16.3253,16.1563,16.2358,92669.0
2023-06-20 14:00:00,16.32,16.36,16.25,16.35,90462.0,16.2259,16.2656,16.1563,16.2557,90462.0
2023-06-20 14:30:00,16.35,16.41,16.3,16.41,107342.0,16.2557,16.3153,16.206,16.3153,107342.0
2023-06-20 15:00:00,16.41,16.43,16.36,16.43,134599.0,16.3153,16.3352,16.2656,16.3352,134599.0
2023-06-20 15:30:00,16.43,16.56,16.39,16.42,821864.0,16.3352,16.4645,16.2954,16.3253,821864.0
2023-06-21 09:30:00,16.44,16.56,16.21,16.32,119837.0,16.3452,16.4645,16.1165,16.2259,119837.0
2023-06-21 10:00:00,16.3,16.48,16.27,16.47,164401.0,16.206,16.3849,16.1761,16.375,164401.0
2023-06-21 10:30:00,16.47,16.5,16.34,16.44,57474.0,16.375,16.4048,16.2457,16.3452,57474.0
2023-06-21 11:00:00,16.45,16.6,16.37,16.6,63100.0,16.3551,16.5042,16.2756,16.5042,63100.0
2023-06-21 11:30:00,16.59,16.6,16.5,16.52,58824.0,16.4943,16.5042,16.4048,16.4247,58824.0
2023-06-21 12:00:00,16.52,16.54,16.43,16.45,140982.0,16.4247,16.4446,16.3352,16.3551,140982.0
2023-06-21 12:30:00,16.46,16.55,16.38,16.39,118801.0,16.365,16.4545,16.2855,16.2954,118801.0
2023-06-21 13:00:00,16.39,16.4,16.35,16.37,47147.0,16.2954,16.3054,16.2557,16.2756,47147.0
2023-06-21 13:30:00,16.37,16.45,16.37,16.44,62505.0,16.2756,16.3551,16.2756,16.3452,62505.0
2023-06-21 14:00:00,16.44,16.49,16.42,16.48,80328.0,16.3452,16.3949,16.3253,16.3849,80328.0
2023-06-21 14:30:00,16.49,16.55,16.49,16.55,77919.0,16.3949,16.4545,16.3949,16.4545,77919.0
2023-06-21 15:00:00,16.55,16.55,16.47,16.49,103836.0,16.4545,16.4545,16.375,16.3949,103836.0
2023-06-21 15:30:00,16.5,16.51,16.39,16.41,299655.0,16.4048,16.4148,16.2954,16.3153,299655.0
2023-06-22 09:30:00,16.37,16.43,16.21,16.29,119400.0,16.2756,16.3352,16.1165,16.196,119400.0
2023-06-22 10:00:00,16.28,16.52,16.28,16.51,115673.0,16.1861,16.4247,16.1861,16.4148,115673.0
2023-06-22 10:30:00,16.5,16.61,16.46,16.5,119546.0,16.4048,16.5142,16.365,16.4048,119546.0
2023-06-22 11:00:00,16.51,16.56,16.33,16.37,77948.0,16.4148,16.4645,16.2358,16.2756,77948.0
2023-06-22 11:30:00,16.37,16.48,16.36,16.4,49486.0,16.2756,16.3849,16.2656,16.3054,49486.0
2023-06-22 12:00:00,16.4,16.4,16.28,16.31,61562.0,16.3054,16.3054,16.1861,16.2159,61562.0
2023-06-22 12:30:00,16.31,16.33,16.22,16.22,58080.0,16.2159,16.2358,16.1264,16.1264,58080.0
2023-06-22 13:00:00,16.23,16.32,16.22,16.31,39900.0,16.1364,16.2259,16.1264,16.2159,39900.0
2023-06-22 13:30:00,16.3,16.32,16.24,16.27,67779.0,16.206,16.2259,16.1463,16.1761,67779.0
2023-06-22 14:00:00,16.26,16.29,16.22,16.25,52269.0,16.1662,16.196,16.1264,16.1563,52269.0
2023-06-22 14:30:00,16.26,16.29,16.23,16.24,53353.0,16.1662,16.196,16.1364,16.1463,53353.0
2023-06-22 15:00:00,16.25,16.31,16.22,16.28,75989.0,16.1563,16.2159,16.1264,16.1861,75989.0
2023-06-22 15:30:00,16.28,16.33,16.24,16.27,295621.0,16.1861,16.2358,16.1463,16.1761,295621.0
2023-06-23 09:30:00,16.01,16.25,15.98,16.23,153010.0,15.9176,16.1563,15.8878,16.1364,153010.0
2023-06-23 10:00:00,16.23,16.31,16.21,16.21,45168.0,16.1364,16.2159,16.1165,16.1165,45168.0
2023-06-23 10:30:00,16.21,16.34,16.2,16.28,41657.0,16.1165,16.2457,16.1065,16.1861,41657.0
2023-06-23 11:00:00,16.27,16.28,16.18,16.2,51976.0,16.1761,16.1861,16.0867,16.1065,51976.0
2023-06-23 11:30:00,16.2,16.22,16.14,16.18,26047.0,16.1065,16.1264,16.0469,16.0867,26047.0
2023-06-23 12:00:00,16.18,16.19,16.13,16.19,49581.0,16.0867,16.0966,16.0369,16.0966,49581.0
2023-06-23 12:30:00,16.19,16.23,16.08,16.12,51221.0,16.0966,16.1364,15.9872,16.027,51221.0
2023-06-23 13:00:00,16.11,16.15,16.09,16.13,52427.0,16.0171,16.0568,15.9972,16.0369,52427.0
2023-06-23 13:30:00,16.13,16.19,16.12,16.18,41956.0,16.0369,16.0966,16.027,16.0867,41956.0
2023-06-23 14:00:00,16.18,16.18,16.08,16.1,52584.0,16.0867,16.0867,15.9872,16.0071,52584.0
2023-06-23 14:30:00,16.1,16.17,16.08,16.15,77605.0,16.0071,16.0767,15.9872,16.0568,77605.0
2023-06-23 15:00:00,16.15,16.26,16.13,16.19,94525.0,16.0568,16.1662,16.0369,16.0966,94525.0
2023-06-23 15:30:00,16.2,16.21,16.11,16.19,512562.0,16.1065,16.1165,16.0171,16.0966,512562.0
2023-06-26 09:30:00,16.1,16.15,15.98,15.99,133896.0,16.0071,16.0568,15.8878,15.8978,133896.0
2023-06-26 10:00:00,15.99,16.02,15.9,15.95,121834.0,15.8978,15.9276,15.8083,15.858,121834.0
2023-06-26 10:30:00,15.95,16.07,15.95,16.04,67247.0,15.858,15.9773,15.858,15.9475,67247.0
2023-06-26 11:00:00,16.04,16.08,15.98,16.04,83776.0,15.9475,15.9872,15.8878,15.9475,83776.0
2023-06-26 11:30:00,16.03,16.15,16.03,16.12,50941.0,15.9375,16.0568,15.9375,16.027,50941.0
2023-06-26 12:00:00,16.12,16.13,16.04,16.06,59458.0,16.027,16.0369,15.9475,15.9674,59458.0
2023-06-26 12:30:00,16.07,16.07,15.92,15.99,52424.0,15.9773,15.9773,15.8282,15.8978,52424.0
2023-06-26 13:00:00,16.0,16.01,15.9,15.95,45989.0,15.9077,15.9176,15.8083,15.858,45989.0
2023-06-26 13:30:00,15.95,16.0,15.93,15.97,188640.0,15.858,15.9077,15.8381,15.8779,188640.0
2023-06-26 14:00:00,15.96,15.99,15.95,15.98,61543.0,15.8679,15.8978,15.858,15.8878,61543.0
2023-06-26 14:30:00,15.99,16.06,15.98,16.05,68901.0,15.8978,15.9674,15.8878,15.9574,68901.0
2023-06-26 15:00:00,16.05,16.08,15.96,15.98,102240.0,15.9574,15.9872,15.8679,15.8878,102240.0
2023-06-26 15:30:00,15.98,16.02,15.91,15.92,322934.0,15.8878,15.9276,15.8182,15.8282,322934.0
2023-06-27 09:30:00,15.91,15.97,15.82,15.96,82199.0,15.8182,15.8779,15.7287,15.8679,82199.0
2023-06-27 10:00:00,15.96,15.98,15.76,15.88,66861.0,15.8679,15.8878,15.6691,15.7884,66861.0
2023-06-27 10:30:00,15.87,15.95,15.85,15.91,50983.0,15.7784,15.858,15.7586,15.8182,50983.0
2023-06-27 11:00:00,15.91,16.03,15.88,16.02,56968.0,15.8182,15.9375,15.7884,15.9276,56968.0
2023-06-27 11:30:00,16.02,16.04,15.97,15.98,28794.0,15.9276,15.9475,15.8779,15.8878,28794.0
2023-06-27 12:00:00,15.97,15.98,15.89,15.9,75846.0,15.8779,15.8878,15.7983,15.8083,75846.0
2023-06-27 12:30:00,15.9,15.9,15.87,15.87,51963.0,15.8083,15.8083,15.7784,15.7784,51963.0
2023-06-27 13:00:00,15.88,15.89,15.83,15.89,76043.0,15.7884,15.7983,15.7387,15.7983,76043.0
2023-06-27 13:30:00,15.88,15.97,15.88,15.9,48746.0,15.7884,15.8779,15.7884,15.8083,48746.0
2023-06-27 14:00:00,15.9,15.96,15.89,15.92,156062.0,15.8083,15.8679,15.7983,15.8282,156062.0
2023-06-27 14:30:00,15.92,15.93,15.89,15.89,27957.0,15.8282,15.8381,15.7983,15.7983,27957.0
2023-06-27 15:00:00,15.9,16.0,15.89,15.99,54204.0,15.8083,15.9077,15.7983,15.8978,54204.0
2023-06-27 15:30:00,16.0,16.02,15.86,15.86,385917.0,15.9077,15.9276,15.7685,15.7685,385917.0
2023-06-28 09:30:00,15.87,15.92,15.71,15.91,93074.0,15.7784,15.8282,15.6194,15.8182,93074.0
2023-06-28 10:00:00,15.91,15.92,15.81,15.86,66833.0,15.8182,15.8282,15.7188,15.7685,66833.0
2023-06-28 10:30:00,15.85,15.86,15.74,15.75,80302.0,15.7586,15.7685,15.6492,15.6591,80302.0
2023-06-28 11:00:00,15.76,15.78,15.7,15.77,50071.0,15.6691,15.689,15.6094,15.679,50071.0
2023-06-28 11:30:00,15.76,15.85,15.75,15.77,39399.0,15.6691,15.7586,15.6591,15.679,39399.0
2023-06-28 12:00:00,15.77,15.84,15.76,15.78,37170.0,15.679,15.7486,15.6691,15.689,37170.0
2023-06-28 12:30:00,15.78,15.8,15.7,15.71,49274.0,15.689,15.7089,15.6094,15.6194,49274.0
2023-06-28 13:00:00,15.71,15.73,15.65,15.72,56241.0,15.6194,15.6393,15.5597,15.6293,56241.0
2023-06-28 13:30:00,15.72,15.75,15.69,15.71,49995.0,15.6293,15.6591,15.5995,15.6194,49995.0
2023-06-28 14:00:00,15.72,15.81,15.71,15.81,47346.0,15.6293,15.7188,15.6194,15.7188,47346.0
2023-06-28 14:30:00,15.8,15.84,15.79,15.82,47791.0,15.7089,15.7486,15.6989,15.7287,47791.0
2023-06-28 15:00:00,15.82,15.93,15.79,15.9,83509.0,15.7287,15.8381,15.6989,15.8083,83509.0
2023-06-28 15:30:00,15.9,16.02,15.84,15.97,273359.0,15.8083,15.9276,15.7486,15.8779,273359.0
2023-06-29 09:30:00,15.99,16.24,15.99,16.24,87565.0,15.8978,16.1463,15.8978,16.1463,87565.0
2023-06-29 10:00:00,16.24,16.51,16.23,16.49,122262.0,16.1463,16.4148,16.1364,16.3949,122262.0
2023-06-29 10:30:00,16.5,16.52,16.44,16.45,56381.0,16.4048,16.4247,16.3452,16.3551,56381.0
2023-06-29 11:00:00,16.44,16.62,16.41,16.62,55089.0,16.3452,16.5241,16.3153,16.5241,55089.0
2023-06-29 11:30:00,16.63,16.78,16.59,16.78,57198.0,16.5341,16.6832,16.4943,16.6832,57198.0
2023-06-29 12:00:00,16.78,16.81,16.67,16.76,80231.0,16.6832,16.713,16.5738,16.6633,80231.0
2023-06-29 12:30:00,16.76,16.84,16.74,16.81,89499.0,16.6633,16.7429,16.6434,16.713,89499.0
2023-06-29 13:00:00,16.8,16.83,16.76,16.8,74619.0,16.7031,16.7329,16.6633,16.7031,74619.0
2023-06-29 13:30:00,16.8,16.81,16.63,16.64,116722.0,16.7031,16.713,16.5341,16.544,116722.0
2023-06-29 14:00:00,16.64,16.81,16.59,16.79,153729.0,16.544,16.713,16.4943,16.6931,153729.0
2023-06-29 14:30:00,16.79,16.8,16.67,16.71,80214.0,16.6931,16.7031,16.5738,16.6136,80214.0
2023-06-29 15:00:00,16.7,16.74,16.64,16.67,70840.0,16.6037,16.6434,16.544,16.5738,70840.0
2023-06-29 15:30:00,16.68,16.77,16.65,16.68,348128.0,16.5838,16.6733,16.5539,16.5838,348128.0
2023-06-30 09:30:00,16.83,16.83,16.45,16.47,70378.0,16.7329,16.7329,16.3551,16.375,70378.0
2023-06-30 10:00:00,16.46,16.54,16.41,16.54,76047.0,16.365,16.4446,16.3153,16.4446,76047.0
2023-06-30 10:30:00,16.54,16.7,16.53,16.7,54224.0,16.4446,16.6037,16.4346,16.6037,54224.0
2023-06-30 11:00:00,16.7,16.7,16.56,16.57,21013.0,16.6037,16.6037,16.4645,16.4744,21013.0
2023-06-30 11:30:00,16.57,16.57,16.51,16.55,22594.0,16.4744,16.4744,16.4148,16.4545,22594.0
2023-06-30 12:00:00,16.55,16.61,16.54,16.6,34360.0,16.4545,16.5142,16.4446,16.5042,34360.0
2023-06-30 12:30:00,16.6,16.6,16.53,16.55,34798.0,16.5042,16.5042,16.4346,16.4545,34798.0
2023-06-30 13:00:00,16.55,16.57,16.48,16.57,36166.0,16.4545,16.4744,16.3849,16.4744,36166.0
2023-06-30 13:30:00,16.57,16.6,16.53,16.58,33475.0,16.4744,16.5042,16.4346,16.4844,33475.0
2023-06-30 14:00:00,16.58,16.63,16.55,16.58,63401.0,16.4844,16.5341,16.4545,16.4844,63401.0
2023-06-30 14:30:00,16.58,16.58,16.53,16.57,33523.0,16.4844,16.4844,16.4346,16.4744,33523.0
2023-06-30 15:00:00,16.58,16.67,16.56,16.63,89896.0,16.4844,16.5738,16.4645,16.5341,89896.0
2023-06-30 15:30:00,16.63,16.64,16.47,16.49,301953.0,16.5341,16.544,16.375,16.3949,301953.0
2023-07-03 09:30:00,16.47,16.66,16.46,16.51,49762.0,16.375,16.5639,16.365,16.4148,49762.0
2023-07-03 10:00:00,16.51,16.67,16.5,16.64,34007.0,16.4148,16.5738,16.4048,16.544,34007.0
2023-07-03 10:30:00,16.65,16.66,16.55,16.62,53974.0,16.5539,16.5639,16.4545,16.5241,53974.0
2023-07-03 11:00:00,16.63,16.64,16.58,16.63,32584.0,16.5341,16.544,16.4844,16.5341,32584.0
2023-07-03 11:30:00,16.63,16.64,16.58,16.62,32608.0,16.5341,16.544,16.4844,16.5241,32608.0
2023-07-03 12:00:00,16.62,16.66,16.61,16.62,48924.0,16.5241,16.5639,16.5142,16.5241,48924.0
2023-07-03 12:30:00,16.63,16.63,16.56,16.61,115785.0,16.5341,16.5341,16.4645,16.5142,115785.0
2023-07-05 09:30:00,16.42,16.42,15.72,15.72,353888.0,16.3253,16.3253,15.6293,15.6293,353888.0
2023-07-05 10:00:00,15.73,15.83,15.67,15.69,241927.0,15.6393,15.7387,15.5796,15.5995,241927.0
2023-07-05 10:30:00,15.69,15.79,15.62,15.68,120775.0,15.5995,15.6989,15.5299,15.5895,120775.0
2023-07-05 11:00:00,15.68,15.98,15.67,15.98,213793.0,15.5895,15.8878,15.5796,15.8878,213793.0
2023-07-05 11:30:00,15.99,16.0,15.79,15.79,62679.0,15.8978,15.9077,15.6989,15.6989,62679.0
2023-07-05 12:00:00,15.79,15.83,15.75,15.82,65139.0,15.6989,15.7387,15.6591,15.7287,65139.0
2023-07-05 12:30:00,15.81,15.82,15.75,15.78,31567.0,15.7188,15.7287,15.6591,15.689,31567.0
2023-07-05 13:00:00,15.78,15.8,15.74,15.78,54063.0,15.689,15.7089,15.6492,15.689,54063.0
2023-07-05 13:30:00,15.79,15.91,15.74,15.89,200644.0,15.6989,15.8182,15.6492,15.7983,200644.0
2023-07-05 14:00:00,15.91,15.93,15.82,15.85,83175.0,15.8182,15.8381,15.7287,15.7586,83175.0
2023-07-05 14:30:00,15.85,15.91,15.82,15.91,76891.0,15.7586,15.8182,15.7287,15.8182,76891.0
2023-07-05 15:00:00,15.9,15.95,15.83,15.95,121467.0,15.8083,15.858,15.7387,15.858,121467.0
2023-07-05 15:30:00,15.95,16.0,15.82,15.83,481278.0,15.858,15.9077,15.7287,15.7387,481278.0
2023-07-06 09:30:00,15.68,15.8,15.6,15.79,119690.0,15.5895,15.7089,15.51,15.6989,119690.0
2023-07-06 10:00:00,15.79,15.84,15.66,15.67,53163.0,15.6989,15.7486,15.5697,15.5796,53163.0
2023-07-06 10:30:00,15.67,15.7,15.6,15.61,177088.0,15.5796,15.6094,15.51,15.5199,177088.0
2023-07-06 11:00:00,15.6,15.62,15.54,15.54,51793.0,15.51,15.5299,15.4504,15.4504,51793.0
2023-07-06 11:30:00,15.54,15.65,15.53,15.64,191323.0,15.4504,15.5597,15.4404,15.5498,191323.0
2023-07-06 12:00:00,15.63,15.66,15.46,15.46,122540.0,15.5398,15.5697,15.3708,15.3708,122540.0
2023-07-06 12:30:00,15.46,15.57,15.46,15.57,128487.0,15.3708,15.4802,15.3708,15.4802,128487.0
2023-07-06 13:00:00,15.57,15.62,15.55,15.59,145468.0,15.4802,15.5299,15.4603,15.5001,145468.0
2023-07-06 13:30:00,15.59,15.6,15.55,15.59,70116.0,15.5001,15.51,15.4603,15.5001,70116.0
2023-07-06 14:00:00,15.59,15.59,15.56,15.57,57589.0,15.5001,15.5001,15.4702,15.4802,57589.0
2023-07-06 14:30:00,15.57,15.66,15.56,15.65,165773.0,15.4802,15.5697,15.4702,15.5597,165773.0
2023-07-06 15:00:00,15.64,15.69,15.55,15.56,192936.0,15.5498,15.5995,15.4603,15.4702,192936.0
2023-07-06 15:30:00,15.55,15.6,15.53,15.57,525665.0,15.4603,15.51,15.4404,15.4802,525665.0
2023-07-07 09:30:00,15.67,15.76,15.53,15.74,217121.0,15.5796,15.6691,15.4404,15.6492,217121.0
2023-07-07 10:00:00,15.74,15.91,15.73,15.79,141989.0,15.6492,15.8182,15.6393,15.6989,141989.0
2023-07-07 10:30:00,15.79,15.86,15.73,15.84,159946.0,15.6989,15.7685,15.6393,15.7486,159946.0
2023-07-07 11:00:00,15.83,15.99,15.82,15.9,89764.0,15.7387,15.8978,15.7287,15.8083,89764.0
2023-07-07 11:30:00,15.91,15.93,15.84,15.87,74668.0,15.8182,15.8381,15.7486,15.7784,74668.0
2023-07-07 12:00:00,15.87,15.88,15.78,15.79,162200.0,15.7784,15.7884,15.689,15.6989,162200.0
2023-07-07 12:30:00,15.79,15.91,15.78,15.82,121163.0,15.6989,15.8182,15.689,15.7287,121163.0
2023-07-07 13:00:00,15.82,15.89,15.77,15.86,59795.0,15.7287,15.7983,15.679,15.7685,59795.0
2023-07-07 13:30:00,15.86,15.86,15.79,15.8,71073.0,15.7685,15.7685,15.6989,15.7089,71073.0
2023-07-07 14:00:00,15.81,15.9,15.8,15.88,59361.0,15.7188,15.8083,15.7089,15.7884,59361.0
2023-07-07 14:30:00,15.89,15.89,15.81,15.82,70331.0,15.7983,15.7983,15.7188,15.7287,70331.0
2023-07-07 15:00:00,15.82,15.82,15.74,15.77,131725.0,15.7287,15.7287,15.6492,15.679,131725.0
2023-07-07 15:30:00,15.77,15.79,15.59,15.64,368369.0,15.679,15.6989,15.5001,15.5498,368369.0
2023-07-10 09:30:00,15.5,15.98,15.46,15.96,129467.0,15.4106,15.8878,15.3708,15.8679,129467.0
2023-07-10 10:00:00,15.97,16.3,15.96,16.3,190919.0,15.8779,16.206,15.8679,16.206,190919.0
2023-07-10 10:30:00,16.29,16.36,16.21,16.3,132109.0,16.196,16.2656,16.1165,16.206,132109.0
2023-07-10 11:00:00,16.31,16.32,16.25,16.27,91363.0,16.2159,16.2259,16.1563,16.1761,91363.0
2023-07-10 11:30:00,16.27,16.38,16.21,16.23,169320.0,16.1761,16.2855,16.1165,16.1364,169320.0
2023-07-10 12:00:00,16.23,16.31,16.15,16.25,153179.0,16.1364,16.2159,16.0568,16.1563,153179.0
2023-07-10 12:30:00,16.25,16.25,16.14,16.19,59547.0,16.1563,16.1563,16.0469,16.0966,59547.0
2023-07-10 13:00:00,16.19,16.2,16.11,16.2,67748.0,16.0966,16.1065,16.0171,16.1065,67748.0
2023-07-10 13:30:00,16.2,16.2,16.06,16.13,91377.0,16.1065,16.1065,15.9674,16.0369,91377.0
2023-07-10 14:00:00,16.13,16.24,16.12,16.22,61078.0,16.0369,16.1463,16.027,16.1264,61078.0
2023-07-10 14:30:00,16.23,16.23,16.15,16.16,58188.0,16.1364,16.1364,16.0568,16.0668,58188.0
2023-07-10 15:00:00,16.17,16.24,16.16,16.23,96183.0,16.0767,16.1463,16.0668,16.1364,96183.0
2023-07-10 15:30:00,16.23,16.24,16.12,16.18,463642.0,16.1364,16.1463,16.027,16.0867,463642.0
2023-07-11 09:30:00,16.25,16.44,16.16,16.24,236738.0,16.1563,16.3452,16.0668,16.1463,236738.0
2023-07-11 10:00:00,16.23,16.24,16.03,16.04,62203.0,16.1364,16.1463,15.9375,15.9475,62203.0
2023-07-11 10:30:00,16.03,16.1,15.88,16.0,110167.0,15.9375,16.0071,15.7884,15.9077,110167.0
2023-07-11 11:00:00,16.01,16.02,15.89,15.98,139350.0,15.9176,15.9276,15.7983,15.8878,139350.0
2023-07-11 11:30:00,15.98,15.98,15.85,15.93,102701.0,15.8878,15.8878,15.7586,15.8381,102701.0
2023-07-11 12:00:00,15.93,16.04,15.93,16.02,57868.0,15.8381,15.9475,15.8381,15.9276,57868.0
2023-07-11 12:30:00,16.02,16.04,15.96,15.98,110601.0,15.9276,15.9475,15.8679,15.8878,110601.0
2023-07-11 13:00:00,15.97,16.02,15.93,15.96,127056.0,15.8779,15.9276,15.8381,15.8679,127056.0
2023-07-11 13:30:00,15.95,15.98,15.86,15.92,160535.0,15.858,15.8878,15.7685,15.8282,160535.0
2023-07-11 14:00:00,15.92,15.95,15.82,15.84,58952.0,15.8282,15.858,15.7287,15.7486,58952.0
2023-07-11 14:30:00,15.83,15.93,15.82,15.92,88841.0,15.7387,15.8381,15.7287,15.8282,88841.0
2023-07-11 15:00:00,15.92,15.93,15.78,15.87,314058.0,15.8282,15.8381,15.689,15.7784,314058.0
2023-07-11 15:30:00,15.87,15.98,15.86,15.94,691703.0,15.7784,15.8878,15.7685,15.848,691703.0
2023-07-12 09:30:00,17.47,17.47,16.28,16.38,696439.0,17.3692,17.3692,16.1861,16.2855,696439.0
2023-07-12 10:00:00,16.38,16.61,16.3,16.51,254603.0,16.2855,16.5142,16.206,16.4148,254603.0
2023-07-12 10:30:00,16.52,16.6,16.43,16.54,115708.0,16.4247,16.5042,16.3352,16.4446,115708.0
2023-07-12 11:00:00,16.54,16.61,16.49,16.56,138328.0,16.4446,16.5142,16.3949,16.4645,138328.0
2023-07-12 11:30:00,16.55,16.58,16.42,16.43,96671.0,16.4545,16.4844,16.3253,16.3352,96671.0
2023-07-12 12:00:00,16.42,16.43,16.28,16.3,87508.0,16.3253,16.3352,16.1861,16.206,87508.0
2023-07-12 12:30:00,16.3,16.45,16.29,16.45,104571.0,16.206,16.3551,16.196,16.3551,104571.0
2023-07-12 13:00:00,16.44,16.46,16.35,16.41,74139.0,16.3452,16.365,16.2557,16.3153,74139.0
2023-07-12 13:30:00,16.4,16.47,16.39,16.47,82879.0,16.3054,16.375,16.2954,16.375,82879.0
2023-07-12 14:00:00,16.46,16.5,16.44,16.45,63970.0,16.365,16.4048,16.3452,16.3551,63970.0
2023-07-12 14:30:00,16.45,16.45,16.39,16.43,85083.0,16.3551,16.3551,16.2954,16.3352,85083.0
2023-07-12 15:00:00,16.43,16.43,16.19,16.2,144699.0,16.3352,16.3352,16.0966,16.1065,144699.0
2023-07-12 15:30:00,16.19,16.24,16.13,16.16,420942.0,16.0966,16.1463,16.0369,16.0668,420942.0
2023-07-13 09:30:00,16.13,16.3,15.98,16.18,153447.0,16.0369,16.206,15.8878,16.0867,153447.0
2023-07-13 10:00:00,16.18,16.18,15.97,16.03,79062.0,16.0867,16.0867,15.8779,15.9375,79062.0
2023-07-13 10:30:00,16.03,16.13,16.01,16.03,65422.0,15.9375,16.0369,15.9176,15.9375,65422.0
2023-07-13 11:00:00,16.02,16.19,15.98,16.16,71944.0,15.9276,16.0966,15.8878,16.0668,71944.0
2023-07-13 11:30:00,16.17,16.25,16.17,16.23,44972.0,16.0767,16.1563,16.0767,16.1364,44972.0
2023-07-13 12:00:00,16.23,16.53,16.19,16.53,132192.0,16.1364,16.4346,16.0966,16.4346,132192.0
2023-07-13 12:30:00,16.52,16.64,16.52,16.63,62257.0,16.4247,16.544,16.4247,16.5341,62257.0
2023-07-13 13:00:00,16.63,16.7,16.62,16.69,26193.0,16.5341,16.6037,16.5241,16.5937,26193.0
2023-07-13 13:30:00,16.7,16.77,16.7,16.72,39605.0,16.6037,16.6733,16.6037,16.6235,39605.0
2023-07-13 14:00:00,16.72,16.74,16.66,16.7,30806.0,16.6235,16.6434,16.5639,16.6037,30806.0
2023-07-13 14:30:00,16.69,16.69,16.53,16.53,42792.0,16.5937,16.5937,16.4346,16.4346,42792.0
2023-07-13 15:00:00,16.53,16.54,16.43,16.53,184177.0,16.4346,16.4446,16.3352,16.4346,184177.0
2023-07-13 15:30:00,16.54,16.59,16.36,16.45,356313.0,16.4446,16.4943,16.2656,16.3551,356313.0
2023-07-14 09:30:00,16.1,16.25,15.93,15.95,184921.0,16.0071,16.1563,15.8381,15.858,184921.0
2023-07-14 10:00:00,15.96,15.96,15.81,15.85,147409.0,15.8679,15.8679,15.7188,15.7586,147409.0
2023-07-14 10:30:00,15.85,15.85,15.62,15.72,165507.0,15.7586,15.7586,15.5299,15.6293,165507.0
2023-07-14 11:00:00,15.72,15.72,15.59,15.6,217035.0,15.6293,15.6293,15.5001,15.51,217035.0
2023-07-14 11:30:00,15.61,15.62,15.52,15.62,97174.0,15.5199,15.5299,15.4305,15.5299,97174.0
2023-07-14 12:00:00,15.62,15.74,15.58,15.71,179323.0,15.5299,15.6492,15.4901,15.6194,179323.0
2023-07-14 12:30:00,15.7,15.76,15.61,15.64,120111.0,15.6094,15.6691,15.5199,15.5498,120111.0
2023-07-14 13:00:00,15.64,15.64,15.54,15.59,142653.0,15.5498,15.5498,15.4504,15.5001,142653.0
2023-07-14 13:30:00,15.6,15.68,15.57,15.62,94793.0,15.51,15.5895,15.4802,15.5299,94793.0
2023-07-14 14:00:00,15.63,15.63,15.31,15.33,161573.0,15.5398,15.5398,15.2217,15.2416,161573.0
2023-07-14 14:30:00,15.32,15.44,15.3,15.43,128865.0,15.2316,15.3509,15.2117,15.341,128865.0
2023-07-14 15:00:00,15.43,15.45,15.33,15.41,158829.0,15.341,15.3609,15.2416,15.3211,158829.0
2023-07-14 15:30:00,15.41,15.58,15.4,15.57,510751.0,15.3211,15.4901,15.3112,15.4802,510751.0
2023-07-17 09:30:00,15.6,15.66,15.28,15.36,300370.0,15.51,15.5697,15.1919,15.2714,300370.0
2023-07-17 10:00:00,15.36,15.42,15.21,15.26,131493.0,15.2714,15.331,15.1223,15.172,131493.0
2023-07-17 10:30:00,15.26,15.28,15.19,15.22,377351.0,15.172,15.1919,15.1024,15.1322,377351.0
2023-07-17 11:00:00,15.21,15.25,15.09,15.1,393520.0,15.1223,15.162,15.0029,15.0129,393520.0
2023-07-17 11:30:00,15.1,15.14,15.04,15.05,88023.0,15.0129,15.0527,14.9532,14.9632,88023.0
2023-07-17 12:00:00,15.04,15.11,14.96,15.02,307545.0,14.9532,15.0228,14.8737,14.9334,307545.0
2023-07-17 12:30:00,15.02,15.14,14.88,15.13,356959.0,14.9334,15.0527,14.7942,15.0427,356959.0
2023-07-17 13:00:00,15.14,15.2,15.11,15.16,179272.0,15.0527,15.1123,15.0228,15.0725,179272.0
2023-07-17 13:30:00,15.15,15.17,15.04,15.05,72664.0,15.0626,15.0825,14.9532,14.9632,72664.0
2023-07-17 14:00:00,15.04,15.07,14.97,15.0,91447.0,14.9532,14.9831,14.8836,14.9135,91447.0
2023-07-17 14:30:00,15.0,15.0,14.93,14.98,126263.0,14.9135,14.9135,14.8439,14.8936,126263.0
2023-07-17 15:00:00,14.98,15.06,14.93,15.0,152619.0,14.8936,14.9731,14.8439,14.9135,152619.0
2023-07-17 15:30:00,15.0,15.05,14.98,15.04,561696.0,14.9135,14.9632,14.8936,14.9532,561696.0
2023-07-18 09:30:00,15.11,15.9,15.03,15.89,394431.0,15.0228,15.8083,14.9433,15.7983,394431.0
2023-07-18 10:00:00,15.9,15.94,15.64,15.64,277276.0,15.8083,15.848,15.5498,15.5498,277276.0
2023-07-18 10:30:00,15.64,15.65,15.5,15.61,102986.0,15.5498,15.5597,15.4106,15.5199,102986.0
2023-07-18 11:00:00,15.61,15.62,15.32,15.33,57301.0,15.5199,15.5299,15.2316,15.2416,57301.0
2023-07-18 11:30:00,15.33,15.34,15.14,15.2,62714.0,15.2416,15.2515,15.0527,15.1123,62714.0
2023-07-18 12:00:00,15.2,15.23,15.13,15.14,57159.0,15.1123,15.1421,15.0427,15.0527,57159.0
2023-07-18 12:30:00,15.13,15.27,15.08,15.26,61328.0,15.0427,15.1819,14.993,15.172,61328.0
2023-07-18 13:00:00,15.26,15.27,15.08,15.2,87941.0,15.172,15.1819,14.993,15.1123,87941.0
2023-07-18 13:30:00,15.2,15.3,15.18,15.21,56698.0,15.1123,15.2117,15.0924,15.1223,56698.0
2023-07-18 14:00:00,15.21,15.41,15.21,15.4,101895.0,15.1223,15.3211,15.1223,15.3112,101895.0
2023-07-18 14:30:00,15.4,15.45,15.39,15.45,92872.0,15.3112,15.3609,15.3012,15.3609,92872.0
2023-07-18 15:00:00,15.45,15.45,15.32,15.4,81824.0,15.3609,15.3609,15.2316,15.3112,81824.0
2023-07-18 15:30:00,15.4,15.44,15.34,15.41,305885.0,15.3112,15.3509,15.2515,15.3211,305885.0
2023-07-19 09:30:00,14.7,15.0,14.37,14.78,647087.0,14.6152,14.9135,14.2871,14.6947,647087.0
2023-07-19 10:00:00,14.77,15.17,14.76,15.16,848664.0,14.6848,15.0825,14.6749,15.0725,848664.0
2023-07-19 10:30:00,15.16,15.17,14.9,15.04,363093.0,15.0725,15.0825,14.814,14.9532,363093.0
2023-07-19 11:00:00,15.05,15.26,15.04,15.21,260310.0,14.9632,15.172,14.9532,15.1223,260310.0
2023-07-19 11:30:00,15.21,15.49,15.15,15.48,172854.0,15.1223,15.4006,15.0626,15.3907,172854.0
2023-07-19 12:00:00,15.48,15.63,15.43,15.54,272850.0,15.3907,15.5398,15.341,15.4504,272850.0
2023-07-19 12:30:00,15.54,15.78,15.52,15.74,214576.0,15.4504,15.689,15.4305,15.6492,214576.0
2023-07-19 13:00:00,15.74,15.74,15.52,15.68,142805.0,15.6492,15.6492,15.4305,15.5895,142805.0
2023-07-19 13:30:00,15.67,15.78,15.64,15.77,159463.0,15.5796,15.689,15.5498,15.679,159463.0
2023-07-19 14:00:00,15.77,15.78,15.63,15.77,179780.0,15.679,15.689,15.5398,15.679,179780.0
2023-07-19 14:30:00,15.77,15.86,15.75,15.8,210324.0,15.679,15.7685,15.6591,15.7089,210324.0
2023-07-19 15:00:00,15.81,15.82,15.73,15.74,151655.0,15.7188,15.7287,15.6393,15.6492,151655.0
2023-07-19 15:30:00,15.74,16.0,15.71,15.92,1434189.0,15.6492,15.9077,15.6194,15.8282,1434189.0
2023-07-20 09:30:00,15.79,15.96,15.69,15.77,114102.0,15.6989,15.8679,15.5995,15.679,114102.0
2023-07-20 10:00:00,15.77,15.77,15.56,15.68,133321.0,15.679,15.679,15.4702,15.5895,133321.0
2023-07-20 10:30:00,15.68,15.71,15.56,15.6,151415.0,15.5895,15.6194,15.4702,15.51,151415.0
2023-07-20 11:00:00,15.6,15.6,15.48,15.58,110836.0,15.51,15.51,15.3907,15.4901,110836.0
2023-07-20 11:30:00,15.58,15.77,15.57,15.76,100828.0,15.4901,15.679,15.4802,15.6691,100828.0
2023-07-20 12:00:00,15.75,15.8,15.71,15.74,90216.0,15.6591,15.7089,15.6194,15.6492,90216.0
2023-07-20 12:30:00,15.74,15.83,15.69,15.81,68042.0,15.6492,15.7387,15.5995,15.7188,68042.0
2023-07-20 13:00:00,15.8,15.85,15.77,15.82,74475.0,15.7089,15.7586,15.679,15.7287,74475.0
2023-07-20 13:30:00,15.82,15.87,15.78,15.87,79410.0,15.7287,15.7784,15.689,15.7784,79410.0
2023-07-20 14:00:00,15.87,15.88,15.82,15.83,51031.0,15.7784,15.7884,15.7287,15.7387,51031.0
2023-07-20 14:30:00,15.82,15.84,15.72,15.76,127212.0,15.7287,15.7486,15.6293,15.6691,127212.0
2023-07-20 15:00:00,15.77,15.79,15.67,15.73,114362.0,15.679,15.6989,15.5796,15.6393,114362.0
2023-07-20 15:30:00,15.73,15.75,15.59,15.59,538008.0,15.6393,15.6591,15.5001,15.5001,538008.0
2023-07-21 09:30:00,15.69,16.48,14.94,14.96,652729.0,15.5995,16.3849,14.8538,14.8737,652729.0
2023-07-21 10:00:00,14.96,15.21,14.84,15.17,977702.0,14.8737,15.1223,14.7544,15.0825,977702.0
2023-07-21 10:30:00,15.17,15.48,15.13,15.29,309022.0,15.0825,15.3907,15.0427,15.2018,309022.0
2023-07-21 11:00:00,15.29,15.62,15.28,15.52,246854.0,15.2018,15.5299,15.1919,15.4305,246854.0
2023-07-21 11:30:00,15.52,15.66,15.52,15.57,189250.0,15.4305,15.5697,15.4305,15.4802,189250.0
2023-07-21 12:00:00,15.57,15.57,15.43,15.45,200310.0,15.4802,15.4802,15.341,15.3609,200310.0
2023-07-21 12:30:00,15.45,15.53,15.34,15.35,141753.0,15.3609,15.4404,15.2515,15.2614,141753.0
2023-07-21 13:00:00,15.35,15.46,15.33,15.41,217696.0,15.2614,15.3708,15.2416,15.3211,217696.0
2023-07-21 13:30:00,15.41,15.51,15.39,15.46,69542.0,15.3211,15.4205,15.3012,15.3708,69542.0
2023-07-21 14:00:00,15.46,15.46,15.37,15.37,97577.0,15.3708,15.3708,15.2813,15.2813,97577.0
2023-07-21 14:30:00,15.37,15.41,15.34,15.35,162784.0,15.2813,15.3211,15.2515,15.2614,162784.0
2023-07-21 15:00:00,15.35,15.42,15.32,15.36,162054.0,15.2614,15.331,15.2316,15.2714,162054.0
2023-07-21 15:30:00,15.36,15.5,15.33,15.49,621307.0,15.2714,15.4106,15.2416,15.4006,621307.0
2023-07-24 09:30:00,15.89,16.14,15.62,15.7,396894.0,15.7983,16.0469,15.5299,15.6094,396894.0
2023-07-24 10:00:00,15.71,15.82,15.54,15.65,345575.0,15.6194,15.7287,15.4504,15.5597,345575.0
2023-07-24 10:30:00,15.64,15.93,15.59,15.93,315906.0,15.5498,15.8381,15.5001,15.8381,315906.0
2023-07-24 11:00:00,15.93,16.01,15.87,15.92,225141.0,15.8381,15.9176,15.7784,15.8282,225141.0
2023-07-24 11:30:00,15.91,15.92,15.73,15.78,139914.0,15.8182,15.8282,15.6393,15.689,139914.0
2023-07-24 12:00:00,15.78,15.8,15.59,15.62,96440.0,15.689,15.7089,15.5001,15.5299,96440.0
2023-07-24 12:30:00,15.62,15.71,15.61,15.66,100318.0,15.5299,15.6194,15.5199,15.5697,100318.0
2023-07-24 13:00:00,15.66,15.76,15.62,15.7,133911.0,15.5697,15.6691,15.5299,15.6094,133911.0
2023-07-24 13:30:00,15.7,15.73,15.58,15.6,175543.0,15.6094,15.6393,15.4901,15.51,175543.0
2023-07-24 14:00:00,15.59,15.62,15.5,15.56,114269.0,15.5001,15.5299,15.4106,15.4702,114269.0
2023-07-24 14:30:00,15.55,15.55,15.4,15.44,125929.0,15.4603,15.4603,15.3112,15.3509,125929.0
2023-07-24 15:00:00,15.44,15.49,15.33,15.36,207321.0,15.3509,15.4006,15.2416,15.2714,207321.0
2023-07-24 15:30:00,15.36,15.44,15.35,15.39,611609.0,15.2714,15.3509,15.2614,15.3012,611609.0
2023-07-25 09:30:00,15.47,15.51,15.21,15.35,160248.0,15.3808,15.4205,15.1223,15.2614,160248.0
2023-07-25 10:00:00,15.34,15.38,15.26,15.3,118383.0,15.2515,15.2913,15.172,15.2117,118383.0
2023-07-25 10:30:00,15.31,15.33,15.21,15.32,131961.0,15.2217,15.2416,15.1223,15.2316,131961.0
2023-07-25 11:00:00,15.33,15.33,15.18,15.25,85990.0,15.2416,15.2416,15.0924,15.162,85990.0
2023-07-25 11:30:00,15.26,15.26,15.17,15.22,74063.0,15.172,15.172,15.0825,15.1322,74063.0
2023-07-25 12:00:00,15.22,15.25,15.17,15.21,116424.0,15.1322,15.162,15.0825,15.1223,116424.0
2023-07-25 12:30:00,15.21,15.29,15.19,15.29,144302.0,15.1223,15.2018,15.1024,15.2018,144302.0
2023-07-25 13:00:00,15.3,15.31,15.21,15.28,100643.0,15.2117,15.2217,15.1223,15.1919,100643.0
2023-07-25 13:30:00,15.28,15.34,15.27,15.31,202964.0,15.1919,15.2515,15.1819,15.2217,202964.0
2023-07-25 14:00:00,15.32,15.38,15.29,15.34,103813.0,15.2316,15.2913,15.2018,15.2515,103813.0
2023-07-25 14:30:00,15.34,15.39,15.32,15.33,115343.0,15.2515,15.3012,15.2316,15.2416,115343.0
2023-07-25 15:00:00,15.33,15.43,15.33,15.41,116814.0,15.2416,15.341,15.2416,15.3211,116814.0
2023-07-25 15:30:00,15.4,15.49,15.35,15.37,470545.0,15.3112,15.4006,15.2614,15.2813,470545.0
2023-07-26 09:30:00,15.48,15.79,15.44,15.71,195430.0,15.3907,15.6989,15.3509,15.6194,195430.0
2023-07-26 10:00:00,15.7,15.78,15.55,15.63,207084.0,15.6094,15.689,15.4603,15.5398,207084.0
2023-07-26 10:30:00,15.63,15.7,15.52,15.67,87061.0,15.5398,15.6094,15.4305,15.5796,87061.0
2023-07-26 11:00:00,15.67,15.71,15.56,15.7,66367.0,15.5796,15.6194,15.4702,15.6094,66367.0
2023-07-26 11:30:00,15.7,15.71,15.66,15.7,101773.0,15.6094,15.6194,15.5697,15.6094,101773.0
2023-07-26 12:00:00,15.7,15.85,15.68,15.83,271092.0,15.6094,15.7586,15.5895,15.7387,271092.0
2023-07-26 12:30:00,15.82,15.87,15.79,15.87,48926.0,15.7287,15.7784,15.6989,15.7784,48926.0
2023-07-26 13:00:00,15.87,15.89,15.82,15.84,59713.0,15.7784,15.7983,15.7287,15.7486,59713.0
2023-07-26 13:30:00,15.83,15.84,15.77,15.78,48734.0,15.7387,15.7486,15.679,15.689,48734.0
2023-07-26 14:00:00,15.78,15.9,15.76,15.83,68848.0,15.689,15.8083,15.6691,15.7387,68848.0
2023-07-26 14:30:00,15.83,15.94,15.82,15.9,92142.0,15.7387,15.848,15.7287,15.8083,92142.0
2023-07-26 15:00:00,15.9,15.91,15.82,15.9,70345.0,15.8083,15.8182,15.7287,15.8083,70345.0
2023-07-26 15:30:00,15.9,15.96,15.83,15.91,448857.0,15.8083,15.8679,15.7387,15.8182,448857.0
2023-07-27 09:30:00,16.1,16.17,15.95,16.05,177217.0,16.0071,16.0767,15.858,15.9574,177217.0
2023-07-27 10:00:00,16.05,16.38,16.01,16.31,314423.0,15.9574,16.2855,15.9176,16.2159,314423.0
2023-07-27 10:30:00,16.32,16.44,16.3,16.32,160567.0,16.2259,16.3452,16.206,16.2259,160567.0
2023-07-27 11:00:00,16.32,16.33,16.15,16.21,50548.0,16.2259,16.2358,16.0568,16.1165,50548.0
2023-07-27 11:30:00,16.21,16.27,16.19,16.23,50079.0,16.1165,16.1761,16.0966,16.1364,50079.0
2023-07-27 12:00:00,16.23,16.34,16.22,16.29,67709.0,16.1364,16.2457,16.1264,16.196,67709.0
2023-07-27 12:30:00,16.29,16.3,16.22,16.28,32722.0,16.196,16.206,16.1264,16.1861,32722.0
2023-07-27 13:00:00,16.28,16.31,16.12,16.14,67818.0,16.1861,16.2159,16.027,16.0469,67818.0
2023-07-27 13:30:00,16.14,16.23,16.13,16.23,41847.0,16.0469,16.1364,16.0369,16.1364,41847.0
2023-07-27 14:00:00,16.23,16.23,16.03,16.03,64745.0,16.1364,16.1364,15.9375,15.9375,64745.0
2023-07-27 14:30:00,16.02,16.07,16.01,16.01,43471.0,15.9276,15.9773,15.9176,15.9176,43471.0
2023-07-27 15:00:00,16.01,16.05,15.96,16.02,92601.0,15.9176,15.9574,15.8679,15.9276,92601.0
2023-07-27 15:30:00,16.02,16.1,15.97,16.09,385294.0,15.9276,16.0071,15.8779,15.9972,385294.0
2023-07-28 09:30:00,16.33,16.38,16.09,16.17,127351.0,16.2358,16.2855,15.9972,16.0767,127351.0
2023-07-28 10:00:00,16.18,16.4,16.16,16.25,135791.0,16.0867,16.3054,16.0668,16.1563,135791.0
2023-07-28 10:30:00,16.25,16.48,16.23,16.44,133198.0,16.1563,16.3849,16.1364,16.3452,133198.0
2023-07-28 11:00:00,16.46,16.51,16.42,16.48,195016.0,16.365,16.4148,16.3253,16.3849,195016.0
2023-07-28 11:30:00,16.48,16.55,16.47,16.51,81945.0,16.3849,16.4545,16.375,16.4148,81945.0
2023-07-28 12:00:00,16.51,16.54,16.37,16.5,119786.0,16.4148,16.4446,16.2756,16.4048,119786.0
2023-07-28 12:30:00,16.5,16.55,16.43,16.43,57948.0,16.4048,16.4545,16.3352,16.3352,57948.0
2023-07-28 13:00:00,16.43,16.57,16.42,16.51,381573.0,16.3352,16.4744,16.3253,16.4148,381573.0
2023-07-28 13:30:00,16.5,16.51,16.34,16.44,82084.0,16.4048,16.4148,16.2457,16.3452,82084.0
2023-07-28 14:00:00,16.44,16.61,16.44,16.61,137841.0,16.3452,16.5142,16.3452,16.5142,137841.0
2023-07-28 14:30:00,16.61,16.64,16.59,16.6,93599.0,16.5142,16.544,16.4943,16.5042,93599.0
2023-07-28 15:00:00,16.59,16.63,16.56,16.56,115776.0,16.4943,16.5341,16.4645,16.4645,115776.0
2023-07-28 15:30:00,16.56,16.64,16.48,16.57,578349.0,16.4645,16.544,16.3849,16.4744,578349.0
2023-07-31 09:30:00,16.75,16.88,16.53,16.81,212691.0,16.6534,16.7826,16.4346,16.713,212691.0
2023-07-31 10:00:00,16.81,16.88,16.75,16.78,116296.0,16.713,16.7826,16.6534,16.6832,116296.0
2023-07-31 10:30:00,16.78,16.95,16.76,16.92,112955.0,16.6832,16.8522,16.6633,16.8224,112955.0
2023-07-31 11:00:00,16.93,17.05,16.92,16.96,141951.0,16.8323,16.9516,16.8224,16.8622,141951.0
2023-07-31 11:30:00,16.96,17.12,16.91,16.91,103054.0,16.8622,17.0212,16.8124,16.8124,103054.0
2023-07-31 12:00:00,16.91,16.93,16.78,16.82,125428.0,16.8124,16.8323,16.6832,16.723,125428.0
2023-07-31 12:30:00,16.82,16.84,16.68,16.7,101763.0,16.723,16.7429,16.5838,16.6037,101763.0
2023-07-31 13:00:00,16.69,16.73,16.63,16.73,79721.0,16.5937,16.6335,16.5341,16.6335,79721.0
2023-07-31 13:30:00,16.73,16.75,16.65,16.66,83389.0,16.6335,16.6534,16.5539,16.5639,83389.0
2023-07-31 14:00:00,16.66,16.68,16.52,16.55,118375.0,16.5639,16.5838,16.4247,16.4545,118375.0
2023-07-31 14:30:00,16.55,16.56,16.44,16.45,146806.0,16.4545,16.4645,16.3452,16.3551,146806.0
2023-07-31 15:00:00,16.45,16.47,16.34,16.38,210014.0,16.3551,16.375,16.2457,16.2855,210014.0
2023-07-31 15:30:00,16.38,16.69,16.36,16.69,687276.0,16.2855,16.5937,16.2656,16.5937,687276.0
2023-08-01 09:30:00,16.48,16.72,16.36,16.5,302987.0,16.3849,16.6235,16.2656,16.4048,302987.0
2023-08-01 10:00:00,16.51,16.55,16.39,16.41,77607.0,16.4148,16.4545,16.2954,16.3153,77607.0
2023-08-01 10:30:00,16.41,16.47,16.32,16.43,67654.0,16.3153,16.375,16.2259,16.3352,67654.0
2023-08-01 11:00:00,16.43,16.65,16.41,16.58,107960.0,16.3352,16.5539,16.3153,16.4844,107960.0
2023-08-01 11:30:00,16.59,16.7,16.59,16.68,51365.0,16.4943,16.6037,16.4943,16.5838,51365.0
2023-08-01 12:00:00,16.68,16.68,16.6,16.65,36299.0,16.5838,16.5838,16.5042,16.5539,36299.0
2023-08-01 12:30:00,16.65,16.75,16.63,16.73,29875.0,16.5539,16.6534,16.5341,16.6335,29875.0
2023-08-01 13:00:00,16.73,16.85,16.73,16.84,49064.0,16.6335,16.7528,16.6335,16.7429,49064.0
2023-08-01 13:30:00,16.84,16.9,16.79,16.89,40953.0,16.7429,16.8025,16.6931,16.7926,40953.0
2023-08-01 14:00:00,16.89,16.89,16.79,16.82,38684.0,16.7926,16.7926,16.6931,16.723,38684.0
2023-08-01 14:30:00,16.83,16.85,16.81,16.84,43296.0,16.7329,16.7528,16.713,16.7429,43296.0
2023-08-01 15:00:00,16.84,16.88,16.8,16.82,84523.0,16.7429,16.7826,16.7031,16.723,84523.0
2023-08-01 15:30:00,16.82,17.01,16.82,16.94,396191.0,16.723,16.9119,16.723,16.8423,396191.0
2023-08-02 09:30:00,16.78,16.91,16.58,16.8,150614.0,16.6832,16.8124,16.4844,16.7031,150614.0
2023-08-02 10:00:00,16.8,17.15,16.73,17.13,280481.0,16.7031,17.0511,16.6335,17.0312,280481.0
2023-08-02 10:30:00,17.14,17.19,16.94,17.02,118473.0,17.0411,17.0908,16.8423,16.9218,118473.0
2023-08-02 11:00:00,17.03,17.23,17.03,17.23,111656.0,16.9318,17.1306,16.9318,17.1306,111656.0
2023-08-02 11:30:00,17.23,17.28,17.15,17.22,138667.0,17.1306,17.1803,17.0511,17.1207,138667.0
2023-08-02 12:00:00,17.22,17.31,17.09,17.22,176922.0,17.1207,17.2101,16.9914,17.1207,176922.0
2023-08-02 12:30:00,17.23,17.3,17.18,17.3,81816.0,17.1306,17.2002,17.0809,17.2002,81816.0
2023-08-02 13:00:00,17.3,17.35,17.26,17.3,61735.0,17.2002,17.2499,17.1604,17.2002,61735.0
2023-08-02 13:30:00,17.3,17.3,17.23,17.23,43366.0,17.2002,17.2002,17.1306,17.1306,43366.0
2023-08-02 14:00:00,17.23,17.3,17.21,17.27,79173.0,17.1306,17.2002,17.1107,17.1704,79173.0
2023-08-02 14:30:00,17.27,17.27,17.17,17.21,78440.0,17.1704,17.1704,17.0709,17.1107,78440.0
2023-08-02 15:00:00,17.22,17.26,17.18,17.2,129319.0,17.1207,17.1604,17.0809,17.1008,129319.0
2023-08-02 15:30:00,17.2,17.37,17.19,17.34,608151.0,17.1008,17.2698,17.0908,17.24,608151.0
2023-08-03 09:30:00,17.23,17.43,17.05,17.35,154029.0,17.1306,17.3294,16.9516,17.2499,154029.0
2023-08-03 10:00:00,17.35,17.5,17.34,17.36,260635.0,17.2499,17.399,17.24,17.2599,260635.0
2023-08-03 10:30:00,17.37,17.6,17.27,17.48,261257.0,17.2698,17.4985,17.1704,17.3792,261257.0
2023-08-03 11:00:00,17.49,17.64,17.43,17.63,191307.0,17.3891,17.5382,17.3294,17.5283,191307.0
2023-08-03 11:30:00,17.63,17.73,17.58,17.59,165013.0,17.5283,17.6277,17.4786,17.4885,165013.0
2023-08-03 12:00:00,17.6,17.65,17.47,17.58,110370.0,17.4985,17.5482,17.3692,17.4786,110370.0
2023-08-03 12:30:00,17.59,17.6,17.47,17.57,128587.0,17.4885,17.4985,17.3692,17.4686,128587.0
2023-08-03 13:00:00,17.57,17.6,17.49,17.57,89616.0,17.4686,17.4985,17.3891,17.4686,89616.0
2023-08-03 13:30:00,17.57,17.57,17.48,17.54,123313.0,17.4686,17.4686,17.3792,17.4388,123313.0
2023-08-03 14:00:00,17.53,17.57,17.41,17.46,237517.0,17.4289,17.4686,17.3096,17.3593,237517.0
2023-08-03 14:30:00,17.46,17.47,17.35,17.44,147741.0,17.3593,17.3692,17.2499,17.3394,147741.0
2023-08-03 15:00:00,17.44,17.45,17.31,17.37,268315.0,17.3394,17.3493,17.2101,17.2698,268315.0
2023-08-03 15:30:00,17.36,17.39,17.24,17.33,792436.0,17.2599,17.2897,17.1405,17.23,792436.0
2023-08-04 09:30:00,18.0,18.2,17.5,17.66,1059020.0,17.8962,18.095,17.399,17.5581,1059020.0
2023-08-04 10:00:00,17.66,18.09,17.57,18.02,676945.0,17.5581,17.9856,17.4686,17.916,676945.0
2023-08-04 10:30:00,18.03,18.33,17.98,18.27,333537.0,17.926,18.2243,17.8763,18.1646,333537.0
2023-08-04 11:00:00,18.26,18.41,18.16,18.35,370461.0,18.1547,18.3038,18.0552,18.2441,370461.0
2023-08-04 11:30:00,18.35,18.45,18.32,18.39,236058.0,18.2441,18.3436,18.2143,18.2839,236058.0
2023-08-04 12:00:00,18.39,18.4,17.97,18.02,470392.0,18.2839,18.2939,17.8663,17.916,470392.0
2023-08-04 12:30:00,18.02,18.14,17.88,17.95,228116.0,17.916,18.0354,17.7769,17.8464,228116.0
2023-08-04 13:00:00,17.94,18.05,17.91,17.96,283863.0,17.8365,17.9459,17.8067,17.8564,283863.0
2023-08-04 13:30:00,17.96,17.97,17.39,17.57,607295.0,17.8564,17.8663,17.2897,17.4686,607295.0
2023-08-04 14:00:00,17.57,17.89,17.48,17.8,273691.0,17.4686,17.7868,17.3792,17.6973,273691.0
2023-08-04 14:30:00,17.8,17.92,17.72,17.88,221317.0,17.6973,17.8166,17.6178,17.7769,221317.0
2023-08-04 15:00:00,17.89,17.89,17.57,17.6,246656.0,17.7868,17.7868,17.4686,17.4985,246656.0
2023-08-04 15:30:00,17.6,17.76,17.48,17.53,1050266.0,17.4985,17.6575,17.3792,17.4289,1050266.0
2023-08-07 09:30:00,17.81,18.12,17.73,17.84,402981.0,17.7073,18.0155,17.6277,17.7371,402981.0
2023-08-07 10:00:00,17.84,18.2,17.8,17.97,168547.0,17.7371,18.095,17.6973,17.8663,168547.0
2023-08-07 10:30:00,17.98,18.1,17.9,18.09,160933.0,17.8763,17.9956,17.7967,17.9856,160933.0
2023-08-07 11:00:00,18.1,18.1,17.64,17.67,198683.0,17.9956,17.9956,17.5382,17.5681,198683.0
2023-08-07 11:30:00,17.66,17.97,17.63,17.83,167741.0,17.5581,17.8663,17.5283,17.7271,167741.0
2023-08-07 12:00:00,17.83,17.92,17.78,17.86,92605.0,17.7271,17.8166,17.6774,17.757,92605.0
2023-08-07 12:30:00,17.86,18.0,17.85,17.98,94068.0,17.757,17.8962,17.747,17.8763,94068.0
2023-08-07 13:00:00,17.99,18.0,17.94,17.96,87177.0,17.8862,17.8962,17.8365,17.8564,87177.0
2023-08-07 13:30:00,17.96,18.02,17.9,17.96,112671.0,17.8564,17.916,17.7967,17.8564,112671.0
2023-08-07 14:00:00,17.96,18.03,17.93,17.96,88817.0,17.8564,17.926,17.8266,17.8564,88817.0
2023-08-07 14:30:00,17.96,18.0,17.89,17.98,111414.0,17.8564,17.8962,17.7868,17.8763,111414.0
2023-08-07 15:00:00,17.98,18.0,17.91,17.96,182630.0,17.8763,17.8962,17.8067,17.8564,182630.0
2023-08-07 15:30:00,17.96,18.09,17.91,18.07,711296.0,17.8564,17.9856,17.8067,17.9658,711296.0
2023-08-08 09:30:00,18.26,18.46,18.04,18.26,628742.0,18.1547,18.3535,17.9359,18.1547,628742.0
2023-08-08 10:00:00,18.27,18.34,18.24,18.28,204928.0,18.1646,18.2342,18.1348,18.1745,204928.0
2023-08-08 10:30:00,18.27,18.4,18.25,18.28,155433.0,18.1646,18.2939,18.1447,18.1745,155433.0
2023-08-08 11:00:00,18.28,18.28,17.99,18.09,252613.0,18.1745,18.1745,17.8862,17.9856,252613.0
2023-08-08 11:30:00,18.09,18.27,18.02,18.21,146637.0,17.9856,18.1646,17.916,18.1049,146637.0
2023-08-08 12:00:00,18.21,18.22,18.06,18.1,94114.0,18.1049,18.1149,17.9558,17.9956,94114.0
2023-08-08 12:30:00,18.1,18.18,18.03,18.07,82877.0,17.9956,18.0751,17.926,17.9658,82877.0
2023-08-08 13:00:00,18.06,18.22,18.05,18.19,89334.0,17.9558,18.1149,17.9459,18.0851,89334.0
2023-08-08 13:30:00,18.2,18.21,18.04,18.14,107441.0,18.095,18.1049,17.9359,18.0354,107441.0
2023-08-08 14:00:00,18.14,18.2,18.11,18.14,100504.0,18.0354,18.095,18.0055,18.0354,100504.0
2023-08-08 14:30:00,18.14,18.23,18.11,18.23,97820.0,18.0354,18.1248,18.0055,18.1248,97820.0
2023-08-08 15:00:00,18.23,18.25,18.18,18.21,167851.0,18.1248,18.1447,18.0751,18.1049,167851.0
2023-08-08 15:30:00,18.21,18.36,18.17,18.36,651294.0,18.1049,18.2541,18.0652,18.2541,651294.0
2023-08-09 09:30:00,18.46,18.46,17.82,18.06,224822.0,18.3535,18.3535,17.7172,17.9558,224822.0
2023-08-09 10:00:00,18.07,18.17,17.91,17.98,147759.0,17.9658,18.0652,17.8067,17.8763,147759.0
2023-08-09 10:30:00,17.98,18.01,17.58,17.63,177331.0,17.8763,17.9061,17.4786,17.5283,177331.0
2023-08-09 11:00:00,17.64,17.75,17.6,17.75,92869.0,17.5382,17.6476,17.4985,17.6476,92869.0
2023-08-09 11:30:00,17.74,17.79,17.5,17.65,141969.0,17.6377,17.6874,17.399,17.5482,141969.0
2023-08-09 12:00:00,17.64,17.66,17.56,17.6,166891.0,17.5382,17.5581,17.4587,17.4985,166891.0
2023-08-09 12:30:00,17.6,17.67,17.58,17.66,92278.0,17.4985,17.5681,17.4786,17.5581,92278.0
2023-08-09 13:00:00,17.65,17.69,17.63,17.66,51043.0,17.5482,17.5879,17.5283,17.5581,51043.0
2023-08-09 13:30:00,17.66,17.78,17.61,17.62,64500.0,17.5581,17.6774,17.5084,17.5184,64500.0
2023-08-09 14:00:00,17.62,17.71,17.61,17.68,82649.0,17.5184,17.6078,17.5084,17.578,82649.0
2023-08-09 14:30:00,17.68,17.75,17.67,17.72,63237.0,17.578,17.6476,17.5681,17.6178,63237.0
2023-08-09 15:00:00,17.71,17.75,17.65,17.66,76417.0,17.6078,17.6476,17.5482,17.5581,76417.0
2023-08-09 15:30:00,17.66,17.67,17.46,17.54,781745.0,17.5581,17.5681,17.3593,17.4388,781745.0
2023-08-10 09:30:00,17.57,17.85,17.57,17.82,118589.0,17.4686,17.747,17.4686,17.7172,118589.0
2023-08-10 10:00:00,17.82,17.84,17.73,17.73,80627.0,17.7172,17.7371,17.6277,17.6277,80627.0
2023-08-10 10:30:00,17.72,17.74,17.51,17.53,107629.0,17.6178,17.6377,17.409,17.4289,107629.0
2023-08-10 11:00:00,17.54,17.68,17.5,17.64,76206.0,17.4388,17.578,17.399,17.5382,76206.0
2023-08-10 11:30:00,17.64,17.71,17.5,17.55,43234.0,17.5382,17.6078,17.399,17.4488,43234.0
2023-08-10 12:00:00,17.56,17.58,17.46,17.5,40758.0,17.4587,17.4786,17.3593,17.399,40758.0
2023-08-10 12:30:00,17.49,17.53,17.36,17.37,42931.0,17.3891,17.4289,17.2599,17.2698,42931.0
2023-08-10 13:00:00,17.37,17.51,17.33,17.41,223618.0,17.2698,17.409,17.23,17.3096,223618.0
2023-08-10 13:30:00,17.41,17.48,17.34,17.44,114143.0,17.3096,17.3792,17.24,17.3394,114143.0
2023-08-10 14:00:00,17.44,17.57,17.4,17.54,144549.0,17.3394,17.4686,17.2996,17.4388,144549.0
2023-08-10 14:30:00,17.53,17.65,17.46,17.62,105508.0,17.4289,17.5482,17.3593,17.5184,105508.0
2023-08-10 15:00:00,17.62,17.71,17.6,17.62,113707.0,17.5184,17.6078,17.4985,17.5184,113707.0
2023-08-10 15:30:00,17.62,17.84,17.55,17.82,748483.0,17.5184,17.7371,17.4488,17.7172,748483.0
2023-08-11 09:30:00,17.8,17.81,17.53,17.76,125659.0,17.6973,17.7073,17.4289,17.6575,125659.0
2023-08-11 10:00:00,17.77,17.99,17.77,17.85,112308.0,17.6675,17.8862,17.6675,17.747,112308.0
2023-08-11 10:30:00,17.85,17.89,17.81,17.84,47335.0,17.747,17.7868,17.7073,17.7371,47335.0
2023-08-11 11:00:00,17.84,17.86,17.75,17.79,32453.0,17.7371,17.757,17.6476,17.6874,32453.0
2023-08-11 11:30:00,17.79,17.83,17.77,17.83,26250.0,17.6874,17.7271,17.6675,17.7271,26250.0
2023-08-11 12:00:00,17.83,17.88,17.79,17.8,32552.0,17.7271,17.7769,17.6874,17.6973,32552.0
2023-08-11 12:30:00,17.8,17.82,17.72,17.74,38188.0,17.6973,17.7172,17.6178,17.6377,38188.0
2023-08-11 13:00:00,17.75,17.8,17.75,17.79,26991.0,17.6476,17.6973,17.6476,17.6874,26991.0
2023-08-11 13:30:00,17.78,17.8,17.7,17.78,46400.0,17.6774,17.6973,17.5979,17.6774,46400.0
2023-08-11 14:00:00,17.78,17.85,17.77,17.79,54869.0,17.6774,17.747,17.6675,17.6874,54869.0
2023-08-11 14:30:00,17.79,17.8,17.71,17.72,46632.0,17.6874,17.6973,17.6078,17.6178,46632.0
2023-08-11 15:00:00,17.72,17.72,17.59,17.6,106558.0,17.6178,17.6178,17.4885,17.4985,106558.0
2023-08-11 15:30:00,17.6,17.67,17.5,17.51,404713.0,17.4985,17.5681,17.399,17.409,404713.0
2023-08-14 09:30:00,17.37,17.4,17.01,17.18,253629.0,17.2698,17.2996,16.9119,17.0809,253629.0
2023-08-14 10:00:00,17.19,17.25,17.04,17.07,111849.0,17.0908,17.1505,16.9417,16.9715,111849.0
2023-08-14 10:30:00,17.11,17.35,17.08,17.3,93692.0,17.0113,17.2499,16.9815,17.2002,93692.0
2023-08-14 11:00:00,17.31,17.44,17.28,17.4,81412.0,17.2101,17.3394,17.1803,17.2996,81412.0
2023-08-14 11:30:00,17.4,17.41,17.21,17.21,53742.0,17.2996,17.3096,17.1107,17.1107,53742.0
2023-08-14 12:00:00,17.22,17.32,17.18,17.2,70175.0,17.1207,17.2201,17.0809,17.1008,70175.0
2023-08-14 12:30:00,17.21,17.3,17.18,17.28,63108.0,17.1107,17.2002,17.0809,17.1803,63108.0
2023-08-14 13:00:00,17.27,17.29,17.14,17.17,32545.0,17.1704,17.1903,17.0411,17.0709,32545.0
2023-08-14 13:30:00,17.18,17.21,17.12,17.14,55895.0,17.0809,17.1107,17.0212,17.0411,55895.0
2023-08-14 14:00:00,17.14,17.14,17.03,17.06,109765.0,17.0411,17.0411,16.9318,16.9616,109765.0
2023-08-14 14:30:00,17.06,17.16,17.05,17.1,112598.0,16.9616,17.061,16.9516,17.0014,112598.0
2023-08-14 15:00:00,17.1,17.15,17.05,17.13,111814.0,17.0014,17.0511,16.9516,17.0312,111814.0
2023-08-14 15:30:00,17.13,17.29,17.12,17.24,544289.0,17.0312,17.1903,17.0212,17.1405,544289.0
2023-08-15 09:30:00,17.07,17.25,16.98,17.25,208380.0,16.9715,17.1505,16.882,17.1505,208380.0
2023-08-15 10:00:00,17.24,17.29,17.17,17.26,171875.0,17.1405,17.1903,17.0709,17.1604,171875.0
2023-08-15 10:30:00,17.25,17.31,17.16,17.21,109317.0,17.1505,17.2101,17.061,17.1107,109317.0
2023-08-15 11:00:00,17.21,17.4,17.21,17.33,111501.0,17.1107,17.2996,17.1107,17.23,111501.0
2023-08-15 11:30:00,17.33,17.47,17.31,17.4,111111.0,17.23,17.3692,17.2101,17.2996,111111.0
2023-08-15 12:00:00,17.41,17.46,17.39,17.44,69537.0,17.3096,17.3593,17.2897,17.3394,69537.0
2023-08-15 12:30:00,17.45,17.59,17.44,17.58,64748.0,17.3493,17.4885,17.3394,17.4786,64748.0
2023-08-15 13:00:00,17.58,17.68,17.58,17.64,88231.0,17.4786,17.578,17.4786,17.5382,88231.0
2023-08-15 13:30:00,17.64,17.7,17.62,17.7,93755.0,17.5382,17.5979,17.5184,17.5979,93755.0
2023-08-15 14:00:00,17.7,17.72,17.6,17.63,84939.0,17.5979,17.6178,17.4985,17.5283,84939.0
2023-08-15 14:30:00,17.63,17.72,17.61,17.72,186531.0,17.5283,17.6178,17.5084,17.6178,186531.0
2023-08-15 15:00:00,17.71,17.79,17.69,17.73,161924.0,17.6078,17.6874,17.5879,17.6277,161924.0
2023-08-15 15:30:00,17.73,17.86,17.7,17.85,601348.0,17.6277,17.757,17.5979,17.747,601348.0
2023-08-16 09:30:00,17.9,17.99,17.84,17.84,90308.0,17.7967,17.8862,17.7371,17.7371,90308.0
2023-08-16 10:00:00,17.86,17.95,17.7,17.73,98930.0,17.757,17.8464,17.5979,17.6277,98930.0
2023-08-16 10:30:00,17.73,17.79,17.64,17.66,66109.0,17.6277,17.6874,17.5382,17.5581,66109.0
2023-08-16 11:00:00,17.65,17.69,17.58,17.58,49399.0,17.5482,17.5879,17.4786,17.4786,49399.0
2023-08-16 11:30:00,17.58,17.67,17.53,17.6,78564.0,17.4786,17.5681,17.4289,17.4985,78564.0
2023-08-16 12:00:00,17.61,17.62,17.52,17.57,39776.0,17.5084,17.5184,17.4189,17.4686,39776.0
2023-08-16 12:30:00,17.57,17.6,17.54,17.57,27363.0,17.4686,17.4985,17.4388,17.4686,27363.0
2023-08-16 13:00:00,17.59,17.61,17.55,17.58,31617.0,17.4885,17.5084,17.4488,17.4786,31617.0
2023-08-16 13:30:00,17.57,17.65,17.54,17.63,72419.0,17.4686,17.5482,17.4388,17.5283,72419.0
2023-08-16 14:00:00,17.63,17.68,17.57,17.67,32048.0,17.5283,17.578,17.4686,17.5681,32048.0
2023-08-16 14:30:00,17.67,17.71,17.63,17.7,50206.0,17.5681,17.6078,17.5283,17.5979,50206.0
2023-08-16 15:00:00,17.7,17.82,17.68,17.82,111990.0,17.5979,17.7172,17.578,17.7172,111990.0
2023-08-16 15:30:00,17.82,17.88,17.79,17.83,364770.0,17.7172,17.7769,17.6874,17.7271,364770.0
2023-08-17 09:30:00,17.92,17.99,17.79,17.96,73826.0,17.8166,17.8862,17.6874,17.8564,73826.0
2023-08-17 10:00:00,17.96,17.98,17.89,17.96,61946.0,17.8564,17.8763,17.7868,17.8564,61946.0
2023-08-17 10:30:00,17.96,17.99,17.88,17.93,69137.0,17.8564,17.8862,17.7769,17.8266,69137.0
2023-08-17 11:00:00,17.92,17.92,17.81,17.87,62478.0,17.8166,17.8166,17.7073,17.7669,62478.0
2023-08-17 11:30:00,17.86,17.89,17.8,17.84,45460.0,17.757,17.7868,17.6973,17.7371,45460.0
2023-08-17 12:00:00,17.83,17.99,17.81,17.98,216013.0,17.7271,17.8862,17.7073,17.8763,216013.0
2023-08-17 12:30:00,17.98,18.08,17.93,18.03,74628.0,17.8763,17.9757,17.8266,17.926,74628.0
2023-08-17 13:00:00,18.01,18.06,17.98,18.03,54540.0,17.9061,17.9558,17.8763,17.926,54540.0
2023-08-17 13:30:00,18.02,18.02,17.95,17.98,45463.0,17.916,17.916,17.8464,17.8763,45463.0
2023-08-17 14:00:00,17.98,18.01,17.95,17.97,61148.0,17.8763,17.9061,17.8464,17.8663,61148.0
2023-08-17 14:30:00,17.97,17.98,17.81,17.82,65734.0,17.8663,17.8763,17.7073,17.7172,65734.0
2023-08-17 15:00:00,17.81,17.82,17.69,17.76,75145.0,17.7073,17.7172,17.5879,17.6575,75145.0
2023-08-17 15:30:00,17.77,17.8,17.68,17.7,440429.0,17.6675,17.6973,17.578,17.5979,440429.0
2023-08-18 09:30:00,17.52,17.77,17.46,17.77,171692.0,17.4189,17.6675,17.3593,17.6675,171692.0
2023-08-18 10:00:00,17.79,17.85,17.75,17.79,96814.0,17.6874,17.747,17.6476,17.6874,96814.0
2023-08-18 10:30:00,17.79,18.04,17.76,17.98,72952.0,17.6874,17.9359,17.6575,17.8763,72952.0
2023-08-18 11:00:00,17.98,18.12,17.97,18.05,108279.0,17.8763,18.0155,17.8663,17.9459,108279.0
2023-08-18 11:30:00,18.05,18.11,18.04,18.07,68640.0,17.9459,18.0055,17.9359,17.9658,68640.0
2023-08-18 12:00:00,18.07,18.1,17.98,18.02,39858.0,17.9658,17.9956,17.8763,17.916,39858.0
2023-08-18 12:30:00,18.01,18.01,17.96,17.98,48987.0,17.9061,17.9061,17.8564,17.8763,48987.0
2023-08-18 13:00:00,17.98,18.0,17.9,17.95,30437.0,17.8763,17.8962,17.7967,17.8464,30437.0
2023-08-18 13:30:00,17.95,17.96,17.91,17.94,50446.0,17.8464,17.8564,17.8067,17.8365,50446.0
2023-08-18 14:00:00,17.95,17.99,17.92,17.98,63122.0,17.8464,17.8862,17.8166,17.8763,63122.0
2023-08-18 14:30:00,17.98,17.99,17.91,17.91,60821.0,17.8763,17.8862,17.8067,17.8067,60821.0
2023-08-18 15:00:00,17.91,17.96,17.87,17.95,50088.0,17.8067,17.8564,17.7669,17.8464,50088.0
2023-08-18 15:30:00,17.95,18.01,17.88,17.96,375160.0,17.8464,17.9061,17.7769,17.8564,375160.0
2023-08-21 09:30:00,17.98,18.0,17.8,17.88,60185.0,17.8763,17.8962,17.6973,17.7769,60185.0
2023-08-21 10:00:00,17.89,17.9,17.78,17.81,47896.0,17.7868,17.7967,17.6774,17.7073,47896.0
2023-08-21 10:30:00,17.82,17.83,17.75,17.79,40614.0,17.7172,17.7271,17.6476,17.6874,40614.0
2023-08-21 11:00:00,17.8,17.81,17.68,17.7,47623.0,17.6973,17.7073,17.578,17.5979,47623.0
2023-08-21 11:30:00,17.69,17.7,17.59,17.63,50885.0,17.5879,17.5979,17.4885,17.5283,50885.0
2023-08-21 12:00:00,17.63,17.63,17.48,17.51,61711.0,17.5283,17.5283,17.3792,17.409,61711.0
2023-08-21 12:30:00,17.5,17.51,17.37,17.39,58259.0,17.399,17.409,17.2698,17.2897,58259.0
2023-08-21 13:00:00,17.39,17.51,17.38,17.49,47348.0,17.2897,17.409,17.2797,17.3891,47348.0
2023-08-21 13:30:00,17.5,17.6,17.49,17.59,42543.0,17.399,17.4985,17.3891,17.4885,42543.0
2023-08-21 14:00:00,17.59,17.67,17.58,17.66,31047.0,17.4885,17.5681,17.4786,17.5581,31047.0
2023-08-21 14:30:00,17.66,17.75,17.63,17.72,53037.0,17.5581,17.6476,17.5283,17.6178,53037.0
2023-08-21 15:00:00,17.72,17.81,17.7,17.78,94801.0,17.6178,17.7073,17.5979,17.6774,94801.0
2023-08-21 15:30:00,17.77,17.79,17.63,17.65,339762.0,17.6675,17.6874,17.5283,17.5482,339762.0
2023-08-22 09:30:00,17.83,17.86,17.37,17.47,115661.0,17.7271,17.757,17.2698,17.3692,115661.0
2023-08-22 10:00:00,17.46,17.53,17.43,17.45,83874.0,17.3593,17.4289,17.3294,17.3493,83874.0
2023-08-22 10:30:00,17.44,17.49,17.32,17.37,66962.0,17.3394,17.3891,17.2201,17.2698,66962.0
2023-08-22 11:00:00,17.37,17.43,17.25,17.28,87171.0,17.2698,17.3294,17.1505,17.1803,87171.0
2023-08-22 11:30:00,17.27,17.35,17.21,17.23,75763.0,17.1704,17.2499,17.1107,17.1306,75763.0
2023-08-22 12:00:00,17.22,17.3,17.16,17.25,90609.0,17.1207,17.2002,17.061,17.1505,90609.0
2023-08-22 12:30:00,17.25,17.4,17.23,17.36,74815.0,17.1505,17.2996,17.1306,17.2599,74815.0
2023-08-22 13:00:00,17.37,17.43,17.31,17.41,85421.0,17.2698,17.3294,17.2101,17.3096,85421.0
2023-08-22 13:30:00,17.41,17.44,17.36,17.41,99761.0,17.3096,17.3394,17.2599,17.3096,99761.0
2023-08-22 14:00:00,17.41,17.47,17.37,17.4,72184.0,17.3096,17.3692,17.2698,17.2996,72184.0
2023-08-22 14:30:00,17.41,17.49,17.39,17.48,76261.0,17.3096,17.3891,17.2897,17.3792,76261.0
2023-08-22 15:00:00,17.48,17.52,17.39,17.39,99219.0,17.3792,17.4189,17.2897,17.2897,99219.0
2023-08-22 15:30:00,17.39,17.42,17.24,17.25,308385.0,17.2897,17.3195,17.1405,17.1505,308385.0
2023-08-23 09:30:00,17.26,17.34,17.03,17.16,170026.0,17.1604,17.24,16.9318,17.061,170026.0
2023-08-23 10:00:00,17.15,17.22,17.13,17.18,106853.0,17.0511,17.1207,17.0312,17.0809,106853.0
2023-08-23 10:30:00,17.19,17.22,17.1,17.21,123748.0,17.0908,17.1207,17.0014,17.1107,123748.0
2023-08-23 11:00:00,17.2,17.2,17.11,17.14,112370.0,17.1008,17.1008,17.0113,17.0411,112370.0
2023-08-23 11:30:00,17.14,17.24,17.08,17.2,64105.0,17.0411,17.1405,16.9815,17.1008,64105.0
2023-08-23 12:00:00,17.2,17.32,17.19,17.3,153378.0,17.1008,17.2201,17.0908,17.2002,153378.0
2023-08-23 12:30:00,17.3,17.35,17.29,17.3,38447.0,17.2002,17.2499,17.1903,17.2002,38447.0
2023-08-23 13:00:00,17.3,17.33,17.29,17.32,44078.0,17.2002,17.23,17.1903,17.2201,44078.0
2023-08-23 13:30:00,17.33,17.35,17.16,17.23,85287.0,17.23,17.2499,17.061,17.1306,85287.0
2023-08-23 14:00:00,17.23,17.24,17.11,17.14,77388.0,17.1306,17.1405,17.0113,17.0411,77388.0
2023-08-23 14:30:00,17.14,17.15,17.05,17.05,39120.0,17.0411,17.0511,16.9516,16.9516,39120.0
2023-08-23 15:00:00,17.05,17.22,17.03,17.14,165402.0,16.9516,17.1207,16.9318,17.0411,165402.0
2023-08-23 15:30:00,17.14,17.14,16.9,16.94,326013.0,17.0411,17.0411,16.8025,16.8423,326013.0
2023-08-24 09:30:00,16.62,16.74,16.34,16.51,449971.0,16.5241,16.6434,16.2457,16.4148,449971.0
2023-08-24 10:00:00,16.51,16.57,16.15,16.15,309041.0,16.4148,16.4744,16.0568,16.0568,309041.0
2023-08-24 10:30:00,16.16,16.29,16.05,16.2,422197.0,16.0668,16.196,15.9574,16.1065,422197.0
2023-08-24 11:00:00,16.19,16.26,16.12,16.25,197109.0,16.0966,16.1662,16.027,16.1563,197109.0
2023-08-24 11:30:00,16.25,16.45,16.2,16.36,147184.0,16.1563,16.3551,16.1065,16.2656,147184.0
2023-08-24 12:00:00,16.35,16.49,16.32,16.39,121299.0,16.2557,16.3949,16.2259,16.2954,121299.0
2023-08-24 12:30:00,16.39,16.4,16.28,16.36,92918.0,16.2954,16.3054,16.1861,16.2656,92918.0
2023-08-24 13:00:00,16.36,16.38,16.15,16.16,94566.0,16.2656,16.2855,16.0568,16.0668,94566.0
2023-08-24 13:30:00,16.16,16.25,16.15,16.24,115865.0,16.0668,16.1563,16.0568,16.1463,115865.0
2023-08-24 14:00:00,16.24,16.26,16.11,16.12,124830.0,16.1463,16.1662,16.0171,16.027,124830.0
2023-08-24 14:30:00,16.12,16.18,16.11,16.14,125275.0,16.027,16.0867,16.0171,16.0469,125275.0
2023-08-24 15:00:00,16.14,16.23,16.07,16.21,171084.0,16.0469,16.1364,15.9773,16.1165,171084.0
2023-08-24 15:30:00,16.21,16.3,16.07,16.13,852652.0,16.1165,16.206,15.9773,16.0369,852652.0
2023-08-25 09:30:00,16.01,16.14,15.82,15.93,186430.0,15.9176,16.0469,15.7287,15.8381,186430.0
2023-08-25 10:00:00,15.94,16.02,15.83,15.89,247980.0,15.848,15.9276,15.7387,15.7983,247980.0
2023-08-25 10:30:00,15.88,15.89,15.7,15.74,123193.0,15.7884,15.7983,15.6094,15.6492,123193.0
2023-08-25 11:00:00,15.74,15.91,15.7,15.89,118179.0,15.6492,15.8182,15.6094,15.7983,118179.0
2023-08-25 11:30:00,15.88,15.88,15.69,15.73,124559.0,15.7884,15.7884,15.5995,15.6393,124559.0
2023-08-25 12:00:00,15.74,15.77,15.69,15.75,78220.0,15.6492,15.679,15.5995,15.6591,78220.0
2023-08-25 12:30:00,15.74,15.76,15.66,15.67,69194.0,15.6492,15.6691,15.5697,15.5796,69194.0
2023-08-25 13:00:00,15.67,15.67,15.54,15.55,141009.0,15.5796,15.5796,15.4504,15.4603,141009.0
2023-08-25 13:30:00,15.54,15.61,15.5,15.52,87784.0,15.4504,15.5199,15.4106,15.4305,87784.0
2023-08-25 14:00:00,15.53,15.58,15.49,15.54,62795.0,15.4404,15.4901,15.4006,15.4504,62795.0
2023-08-25 14:30:00,15.54,15.62,15.51,15.61,134250.0,15.4504,15.5299,15.4205,15.5199,134250.0
2023-08-25 15:00:00,15.61,15.72,15.55,15.71,186235.0,15.5199,15.6293,15.4603,15.6194,186235.0
2023-08-25 15:30:00,15.71,15.72,15.62,15.7,792414.0,15.6194,15.6293,15.5299,15.6094,792414.0
2023-08-28 09:30:00,15.55,15.99,15.55,15.84,91669.0,15.4603,15.8978,15.4603,15.7486,91669.0
2023-08-28 10:00:00,15.84,15.85,15.75,15.79,55296.0,15.7486,15.7586,15.6591,15.6989,55296.0
2023-08-28 10:30:00,15.79,15.96,15.78,15.9,105366.0,15.6989,15.8679,15.689,15.8083,105366.0
2023-08-28 11:00:00,15.9,15.93,15.81,15.89,61501.0,15.8083,15.8381,15.7188,15.7983,61501.0
2023-08-28 11:30:00,15.9,15.97,15.85,15.97,53695.0,15.8083,15.8779,15.7586,15.8779,53695.0
2023-08-28 12:00:00,15.97,16.05,15.96,16.03,53232.0,15.8779,15.9574,15.8679,15.9375,53232.0
2023-08-28 12:30:00,16.03,16.04,15.95,16.0,43749.0,15.9375,15.9475,15.858,15.9077,43749.0
2023-08-28 13:00:00,16.01,16.06,15.99,16.02,31384.0,15.9176,15.9674,15.8978,15.9276,31384.0
2023-08-28 13:30:00,16.02,16.08,15.97,16.06,48137.0,15.9276,15.9872,15.8779,15.9674,48137.0
2023-08-28 14:00:00,16.06,16.07,15.99,16.01,53816.0,15.9674,15.9773,15.8978,15.9176,53816.0
2023-08-28 14:30:00,16.0,16.01,15.94,15.97,46680.0,15.9077,15.9176,15.848,15.8779,46680.0
2023-08-28 15:00:00,15.96,15.97,15.83,15.88,116473.0,15.8679,15.8779,15.7387,15.7884,116473.0
2023-08-28 15:30:00,15.87,15.91,15.77,15.83,508381.0,15.7784,15.8182,15.679,15.7387,508381.0
2023-08-29 09:30:00,15.89,15.96,15.45,15.53,303591.0,15.7983,15.8679,15.3609,15.4404,303591.0
2023-08-29 10:00:00,15.54,15.75,15.53,15.72,128150.0,15.4504,15.6591,15.4404,15.6293,128150.0
2023-08-29 10:30:00,15.72,15.82,15.65,15.69,77314.0,15.6293,15.7287,15.5597,15.5995,77314.0
2023-08-29 11:00:00,15.69,15.81,15.65,15.8,55366.0,15.5995,15.7188,15.5597,15.7089,55366.0
2023-08-29 11:30:00,15.81,15.81,15.73,15.75,61313.0,15.7188,15.7188,15.6393,15.6591,61313.0
2023-08-29 12:00:00,15.75,15.9,15.69,15.88,84243.0,15.6591,15.8083,15.5995,15.7884,84243.0
2023-08-29 12:30:00,15.87,15.89,15.84,15.87,56368.0,15.7784,15.7983,15.7486,15.7784,56368.0
2023-08-29 13:00:00,15.87,15.88,15.82,15.83,56829.0,15.7784,15.7884,15.7287,15.7387,56829.0
2023-08-29 13:30:00,15.82,15.83,15.73,15.76,53952.0,15.7287,15.7387,15.6393,15.6691,53952.0
2023-08-29 14:00:00,15.75,15.86,15.71,15.81,202989.0,15.6591,15.7685,15.6194,15.7188,202989.0
2023-08-29 14:30:00,15.81,15.84,15.74,15.79,160198.0,15.7188,15.7486,15.6492,15.6989,160198.0
2023-08-29 15:00:00,15.79,15.86,15.73,15.76,101699.0,15.6989,15.7685,15.6393,15.6691,101699.0
2023-08-29 15:30:00,15.77,15.83,15.71,15.72,358641.0,15.679,15.7387,15.6194,15.6293,358641.0
2023-08-30 09:30:00,15.61,16.06,15.61,15.93,140866.0,15.5199,15.9674,15.5199,15.8381,140866.0
2023-08-30 10:00:00,15.92,15.95,15.77,15.81,129003.0,15.8282,15.858,15.679,15.7188,129003.0
2023-08-30 10:30:00,15.81,15.96,15.77,15.91,71882.0,15.7188,15.8679,15.679,15.8182,71882.0
2023-08-30 11:00:00,15.91,16.02,15.89,16.02,58511.0,15.8182,15.9276,15.7983,15.9276,58511.0
2023-08-30 11:30:00,16.03,16.1,16.02,16.07,41136.0,15.9375,16.0071,15.9276,15.9773,41136.0
2023-08-30 12:00:00,16.07,16.19,16.06,16.18,51342.0,15.9773,16.0966,15.9674,16.0867,51342.0
2023-08-30 12:30:00,16.18,16.18,16.12,16.16,37058.0,16.0867,16.0867,16.027,16.0668,37058.0
2023-08-30 13:00:00,16.16,16.19,16.12,16.15,47745.0,16.0668,16.0966,16.027,16.0568,47745.0
2023-08-30 13:30:00,16.14,16.16,16.07,16.08,33262.0,16.0469,16.0668,15.9773,15.9872,33262.0
2023-08-30 14:00:00,16.09,16.09,16.02,16.03,43510.0,15.9972,15.9972,15.9276,15.9375,43510.0
2023-08-30 14:30:00,16.03,16.2,16.02,16.13,93726.0,15.9375,16.1065,15.9276,16.0369,93726.0
2023-08-30 15:00:00,16.13,16.14,16.04,16.07,114794.0,16.0369,16.0469,15.9475,15.9773,114794.0
2023-08-30 15:30:00,16.07,16.1,16.0,16.06,331556.0,15.9773,16.0071,15.9077,15.9674,331556.0
2023-08-31 09:30:00,16.2,16.59,16.09,16.28,249407.0,16.1065,16.4943,15.9972,16.1861,249407.0
2023-08-31 10:00:00,16.3,16.41,16.29,16.34,118199.0,16.206,16.3153,16.196,16.2457,118199.0
2023-08-31 10:30:00,16.34,16.43,16.3,16.35,98145.0,16.2457,16.3352,16.206,16.2557,98145.0
2023-08-31 11:00:00,16.35,16.44,16.32,16.35,76441.0,16.2557,16.3452,16.2259,16.2557,76441.0
2023-08-31 11:30:00,16.34,16.39,16.27,16.36,104572.0,16.2457,16.2954,16.1761,16.2656,104572.0
2023-08-31 12:00:00,16.36,16.36,16.28,16.29,121075.0,16.2656,16.2656,16.1861,16.196,121075.0
2023-08-31 12:30:00,16.29,16.3,16.23,16.3,76408.0,16.196,16.206,16.1364,16.206,76408.0
2023-08-31 13:00:00,16.3,16.35,16.29,16.34,38217.0,16.206,16.2557,16.196,16.2457,38217.0
2023-08-31 13:30:00,16.34,16.34,16.26,16.28,58563.0,16.2457,16.2457,16.1662,16.1861,58563.0
2023-08-31 14:00:00,16.28,16.31,16.24,16.3,35885.0,16.1861,16.2159,16.1463,16.206,35885.0
2023-08-31 14:30:00,16.3,16.31,16.25,16.29,71870.0,16.206,16.2159,16.1563,16.196,71870.0
2023-08-31 15:00:00,16.29,16.37,16.28,16.31,113004.0,16.196,16.2756,16.1861,16.2159,113004.0
2023-08-31 15:30:00,16.3,16.32,16.24,16.28,508305.0,16.206,16.2259,16.1463,16.1861,508305.0
2023-09-01 09:30:00,16.49,16.64,16.31,16.39,77609.0,16.3949,16.544,16.2159,16.2954,77609.0
2023-09-01 10:00:00,16.38,16.42,16.33,16.41,68083.0,16.2855,16.3253,16.2358,16.3153,68083.0
2023-09-01 10:30:00,16.41,16.43,16.35,16.38,42884.0,16.3153,16.3352,16.2557,16.2855,42884.0
2023-09-01 11:00:00,16.38,16.55,16.38,16.53,51600.0,16.2855,16.4545,16.2855,16.4346,51600.0
2023-09-01 11:30:00,16.53,16.55,16.47,16.52,29281.0,16.4346,16.4545,16.375,16.4247,29281.0
2023-09-01 12:00:00,16.52,16.71,16.51,16.71,34796.0,16.4247,16.6136,16.4148,16.6136,34796.0
2023-09-01 12:30:00,16.71,16.72,16.63,16.66,35488.0,16.6136,16.6235,16.5341,16.5639,35488.0
2023-09-01 13:00:00,16.66,16.71,16.63,16.69,39303.0,16.5639,16.6136,16.5341,16.5937,39303.0
2023-09-01 13:30:00,16.7,16.77,16.69,16.73,50288.0,16.6037,16.6733,16.5937,16.6335,50288.0
2023-09-01 14:00:00,16.74,16.78,16.73,16.76,32829.0,16.6434,16.6832,16.6335,16.6633,32829.0
2023-09-01 14:30:00,16.77,17.02,16.76,17.0,133349.0,16.6733,16.9218,16.6633,16.9019,133349.0
2023-09-01 15:00:00,17.01,17.1,16.93,16.97,198664.0,16.9119,17.0014,16.8323,16.8721,198664.0
2023-09-01 15:30:00,16.97,17.04,16.94,17.03,468785.0,16.8721,16.9417,16.8423,16.9318,468785.0
2023-09-05 09:30:00,16.89,17.1,16.81,16.96,278937.0,16.7926,17.0014,16.713,16.8622,278937.0
2023-09-05 10:00:00,16.93,17.2,16.9,17.09,159193.0,16.8323,17.1008,16.8025,16.9914,159193.0
2023-09-05 10:30:00,17.09,17.16,16.94,17.01,130125.0,16.9914,17.061,16.8423,16.9119,130125.0
2023-09-05 11:00:00,17.0,17.06,16.91,17.06,218411.0,16.9019,16.9616,16.8124,16.9616,218411.0
2023-09-05 11:30:00,17.06,17.14,17.0,17.11,110478.0,16.9616,17.0411,16.9019,17.0113,110478.0
2023-09-05 12:00:00,17.1,17.12,16.99,17.1,112003.0,17.0014,17.0212,16.892,17.0014,112003.0
2023-09-05 12:30:00,17.09,17.24,17.09,17.18,94277.0,16.9914,17.1405,16.9914,17.0809,94277.0
2023-09-05 13:00:00,17.18,17.2,17.07,17.1,61726.0,17.0809,17.1008,16.9715,17.0014,61726.0
2023-09-05 13:30:00,17.1,17.12,17.02,17.05,88117.0,17.0014,17.0212,16.9218,16.9516,88117.0
2023-09-05 14:00:00,17.05,17.12,17.03,17.1,67090.0,16.9516,17.0212,16.9318,17.0014,67090.0
2023-09-05 14:30:00,17.1,17.1,16.99,17.03,57277.0,17.0014,17.0014,16.892,16.9318,57277.0
2023-09-05 15:00:00,17.03,17.03,16.79,16.82,135932.0,16.9318,16.9318,16.6931,16.723,135932.0
2023-09-05 15:30:00,16.82,16.85,16.74,16.78,548273.0,16.723,16.7528,16.6434,16.6832,548273.0
2023-09-06 09:30:00,16.74,16.75,16.35,16.53,178511.0,16.6434,16.6534,16.2557,16.4346,178511.0
2023-09-06 10:00:00,16.52,16.67,16.49,16.64,88141.0,16.4247,16.5738,16.3949,16.544,88141.0
2023-09-06 10:30:00,16.64,16.69,16.49,16.51,65170.0,16.544,16.5937,16.3949,16.4148,65170.0
2023-09-06 11:00:00,16.51,16.54,16.49,16.51,71124.0,16.4148,16.4446,16.3949,16.4148,71124.0
2023-09-06 11:30:00,16.5,16.54,16.44,16.49,81091.0,16.4048,16.4446,16.3452,16.3949,81091.0
2023-09-06 12:00:00,16.49,16.52,16.46,16.46,50347.0,16.3949,16.4247,16.365,16.365,50347.0
2023-09-06 12:30:00,16.48,16.51,16.46,16.49,55024.0,16.3849,16.4148,16.365,16.3949,55024.0
2023-09-06 13:00:00,16.49,16.53,16.45,16.46,30299.0,16.3949,16.4346,16.3551,16.365,30299.0
2023-09-06 13:30:00,16.46,16.57,16.45,16.57,76957.0,16.365,16.4744,16.3551,16.4744,76957.0
2023-09-06 14:00:00,16.57,16.58,16.52,16.57,53709.0,16.4744,16.4844,16.4247,16.4744,53709.0
2023-09-06 14:30:00,16.57,16.59,16.5,16.5,27668.0,16.4744,16.4943,16.4048,16.4048,27668.0
2023-09-06 15:00:00,16.5,16.5,16.45,16.48,48895.0,16.4048,16.4048,16.3551,16.3849,48895.0
2023-09-06 15:30:00,16.48,16.63,16.48,16.62,255781.0,16.3849,16.5341,16.3849,16.5241,255781.0
2023-09-07 09:30:00,16.51,16.51,16.16,16.29,102907.0,16.4148,16.4148,16.0668,16.196,102907.0
2023-09-07 10:00:00,16.29,16.42,16.22,16.42,69739.0,16.196,16.3253,16.1264,16.3253,69739.0
2023-09-07 10:30:00,16.41,16.43,16.34,16.4,25225.0,16.3153,16.3352,16.2457,16.3054,25225.0
2023-09-07 11:00:00,16.39,16.43,16.33,16.37,30180.0,16.2954,16.3352,16.2358,16.2756,30180.0
2023-09-07 11:30:00,16.38,16.44,16.33,16.41,32932.0,16.2855,16.3452,16.2358,16.3153,32932.0
2023-09-07 12:00:00,16.4,16.43,16.37,16.41,21427.0,16.3054,16.3352,16.2756,16.3153,21427.0
2023-09-07 12:30:00,16.41,16.42,16.37,16.37,25901.0,16.3153,16.3253,16.2756,16.2756,25901.0
2023-09-07 13:00:00,16.36,16.42,16.33,16.41,19566.0,16.2656,16.3253,16.2358,16.3153,19566.0
2023-09-07 13:30:00,16.41,16.44,16.37,16.44,19310.0,16.3153,16.3452,16.2756,16.3452,19310.0
2023-09-07 14:00:00,16.44,16.44,16.39,16.4,23402.0,16.3452,16.3452,16.2954,16.3054,23402.0
2023-09-07 14:30:00,16.4,16.42,16.37,16.39,27587.0,16.3054,16.3253,16.2756,16.2954,27587.0
2023-09-07 15:00:00,16.4,16.42,16.35,16.42,50203.0,16.3054,16.3253,16.2557,16.3253,50203.0
2023-09-07 15:30:00,16.41,16.46,16.36,16.4,285215.0,16.3153,16.365,16.2656,16.3054,285215.0
2023-09-08 09:30:00,16.36,16.41,16.23,16.39,61008.0,16.2656,16.3153,16.1364,16.2954,61008.0
2023-09-08 10:00:00,16.39,16.55,16.38,16.53,30803.0,16.2954,16.4545,16.2855,16.4346,30803.0
2023-09-08 10:30:00,16.52,16.54,16.44,16.45,41106.0,16.4247,16.4446,16.3452,16.3551,41106.0
2023-09-08 11:00:00,16.45,16.56,16.42,16.56,51572.0,16.3551,16.4645,16.3253,16.4645,51572.0
2023-09-08 11:30:00,16.55,16.56,16.43,16.43,30397.0,16.4545,16.4645,16.3352,16.3352,30397.0
2023-09-08 12:00:00,16.44,16.44,16.23,16.24,71550.0,16.3452,16.3452,16.1364,16.1463,71550.0
2023-09-08 12:30:00,16.23,16.23,16.11,16.12,99188.0,16.1364,16.1364,16.0171,16.027,99188.0
2023-09-08 13:00:00,16.12,16.12,16.01,16.03,67301.0,16.027,16.027,15.9176,15.9375,67301.0
2023-09-08 13:30:00,16.02,16.18,16.01,16.07,74288.0,15.9276,16.0867,15.9176,15.9773,74288.0
2023-09-08 14:00:00,16.08,16.17,16.01,16.14,65533.0,15.9872,16.0767,15.9176,16.0469,65533.0
2023-09-08 14:30:00,16.14,16.17,16.13,16.17,66227.0,16.0469,16.0767,16.0369,16.0767,66227.0
2023-09-08 15:00:00,16.17,16.28,16.14,16.28,116054.0,16.0767,16.1861,16.0469,16.1861,116054.0
2023-09-08 15:30:00,16.28,16.3,16.13,16.13,411273.0,16.1861,16.206,16.0369,16.0369,411273.0
2023-09-11 09:30:00,16.36,16.51,16.29,16.41,124369.0,16.2656,16.4148,16.196,16.3153,124369.0
2023-09-11 10:00:00,16.41,16.61,16.41,16.6,58456.0,16.3153,16.5142,16.3153,16.5042,58456.0
2023-09-11 10:30:00,16.61,16.62,16.46,16.48,44966.0,16.5142,16.5241,16.365,16.3849,44966.0
2023-09-11 11:00:00,16.47,16.48,16.29,16.36,82320.0,16.375,16.3849,16.196,16.2656,82320.0
2023-09-11 11:30:00,16.34,16.34,16.19,16.21,56256.0,16.2457,16.2457,16.0966,16.1165,56256.0
2023-09-11 12:00:00,16.21,16.21,16.09,16.12,45782.0,16.1165,16.1165,15.9972,16.027,45782.0
2023-09-11 12:30:00,16.12,16.2,16.09,16.15,33413.0,16.027,16.1065,15.9972,16.0568,33413.0
2023-09-11 13:00:00,16.15,16.23,16.15,16.2,22167.0,16.0568,16.1364,16.0568,16.1065,22167.0
2023-09-11 13:30:00,16.2,16.31,16.2,16.23,77146.0,16.1065,16.2159,16.1065,16.1364,77146.0
2023-09-11 14:00:00,16.23,16.27,16.21,16.23,18094.0,16.1364,16.1761,16.1165,16.1364,18094.0
2023-09-11 14:30:00,16.23,16.24,16.15,16.16,34524.0,16.1364,16.1463,16.0568,16.0668,34524.0
2023-09-11 15:00:00,16.16,16.2,16.14,16.18,51421.0,16.0668,16.1065,16.0469,16.0867,51421.0
2023-09-11 15:30:00,16.18,16.21,16.09,16.1,229878.0,16.0867,16.1165,15.9972,16.0071,229878.0
2023-09-12 09:30:00,15.98,16.32,15.93,16.2,125584.0,15.8878,16.2259,15.8381,16.1065,125584.0
2023-09-12 10:00:00,16.21,16.23,16.0,16.02,61317.0,16.1165,16.1364,15.9077,15.9276,61317.0
2023-09-12 10:30:00,16.0,16.04,15.94,16.0,61361.0,15.9077,15.9475,15.848,15.9077,61361.0
2023-09-12 11:00:00,16.0,16.09,15.99,16.08,28404.0,15.9077,15.9972,15.8978,15.9872,28404.0
2023-09-12 11:30:00,16.09,16.22,16.08,16.17,34606.0,15.9972,16.1264,15.9872,16.0767,34606.0
2023-09-12 12:00:00,16.18,16.23,16.16,16.22,22400.0,16.0867,16.1364,16.0668,16.1264,22400.0
2023-09-12 12:30:00,16.21,16.22,16.14,16.14,27936.0,16.1165,16.1264,16.0469,16.0469,27936.0
2023-09-12 13:00:00,16.14,16.33,16.14,16.32,25497.0,16.0469,16.2358,16.0469,16.2259,25497.0
2023-09-12 13:30:00,16.32,16.35,16.27,16.29,38423.0,16.2259,16.2557,16.1761,16.196,38423.0
2023-09-12 14:00:00,16.3,16.3,16.26,16.28,27179.0,16.206,16.206,16.1662,16.1861,27179.0
2023-09-12 14:30:00,16.27,16.27,16.19,16.21,27648.0,16.1761,16.1761,16.0966,16.1165,27648.0
2023-09-12 15:00:00,16.21,16.34,16.21,16.3,77105.0,16.1165,16.2457,16.1165,16.206,77105.0
2023-09-12 15:30:00,16.3,16.38,16.29,16.38,282775.0,16.206,16.2855,16.196,16.2855,282775.0
2023-09-13 09:30:00,16.48,16.68,16.13,16.3,109441.0,16.3849,16.5838,16.0369,16.206,109441.0
2023-09-13 10:00:00,16.29,16.35,16.23,16.26,66771.0,16.196,16.2557,16.1364,16.1662,66771.0
2023-09-13 10:30:00,16.26,16.35,16.25,16.31,43437.0,16.1662,16.2557,16.1563,16.2159,43437.0
2023-09-13 11:00:00,16.31,16.34,16.24,16.29,73628.0,16.2159,16.2457,16.1463,16.196,73628.0
2023-09-13 11:30:00,16.29,16.29,16.18,16.22,55178.0,16.196,16.196,16.0867,16.1264,55178.0
2023-09-13 12:00:00,16.21,16.25,16.18,16.21,40501.0,16.1165,16.1563,16.0867,16.1165,40501.0
2023-09-13 12:30:00,16.21,16.3,16.18,16.27,46420.0,16.1165,16.206,16.0867,16.1761,46420.0
2023-09-13 13:00:00,16.28,16.34,16.27,16.29,108802.0,16.1861,16.2457,16.1761,16.196,108802.0
2023-09-13 13:30:00,16.3,16.41,16.29,16.37,47091.0,16.206,16.3153,16.196,16.2756,47091.0
2023-09-13 14:00:00,16.36,16.37,16.31,16.37,41939.0,16.2656,16.2756,16.2159,16.2756,41939.0
2023-09-13 14:30:00,16.37,16.41,16.35,16.37,50723.0,16.2756,16.3153,16.2557,16.2756,50723.0
2023-09-13 15:00:00,16.38,16.49,16.37,16.48,67428.0,16.2855,16.3949,16.2756,16.3849,67428.0
2023-09-13 15:30:00,16.47,16.58,16.47,16.53,408305.0,16.375,16.4844,16.375,16.4346,408305.0
2023-09-14 09:30:00,16.68,16.92,16.59,16.75,143258.0,16.5838,16.8224,16.4943,16.6534,143258.0
2023-09-14 10:00:00,16.75,16.78,16.56,16.59,55876.0,16.6534,16.6832,16.4645,16.4943,55876.0
2023-09-14 10:30:00,16.59,16.72,16.55,16.68,42973.0,16.4943,16.6235,16.4545,16.5838,42973.0
2023-09-14 11:00:00,16.68,16.7,16.45,16.47,79981.0,16.5838,16.6037,16.3551,16.375,79981.0
2023-09-14 11:30:00,16.47,16.52,16.47,16.51,21254.0,16.375,16.4247,16.375,16.4148,21254.0
2023-09-14 12:00:00,16.52,16.52,16.43,16.46,29705.0,16.4247,16.4247,16.3352,16.365,29705.0
2023-09-14 12:30:00,16.45,16.47,16.39,16.46,16917.0,16.3551,16.375,16.2954,16.365,16917.0
2023-09-14 13:00:00,16.45,16.5,16.43,16.46,46700.0,16.3551,16.4048,16.3352,16.365,46700.0
2023-09-14 13:30:00,16.46,16.5,16.41,16.46,37955.0,16.365,16.4048,16.3153,16.365,37955.0
2023-09-14 14:00:00,16.45,16.49,16.44,16.48,18458.0,16.3551,16.3949,16.3452,16.3849,18458.0
2023-09-14 14:30:00,16.48,16.61,16.48,16.53,39393.0,16.3849,16.5142,16.3849,16.4346,39393.0
2023-09-14 15:00:00,16.52,16.53,16.43,16.45,48774.0,16.4247,16.4346,16.3352,16.3551,48774.0
2023-09-14 15:30:00,16.45,16.55,16.43,16.51,307198.0,16.3551,16.4545,16.3352,16.4148,307198.0
2023-09-15 09:30:00,16.4,16.95,16.4,16.77,239195.0,16.3054,16.8522,16.3054,16.6733,239195.0
2023-09-15 10:00:00,16.76,16.92,16.73,16.84,145919.0,16.6633,16.8224,16.6335,16.7429,145919.0
2023-09-15 10:30:00,16.85,16.9,16.63,16.64,174263.0,16.7528,16.8025,16.5341,16.544,174263.0
2023-09-15 11:00:00,16.66,16.72,16.6,16.66,51700.0,16.5639,16.6235,16.5042,16.5639,51700.0
2023-09-15 11:30:00,16.66,16.7,16.62,16.67,36968.0,16.5639,16.6037,16.5241,16.5738,36968.0
2023-09-15 12:00:00,16.68,16.74,16.61,16.74,67768.0,16.5838,16.6434,16.5142,16.6434,67768.0
2023-09-15 12:30:00,16.74,16.81,16.72,16.78,40051.0,16.6434,16.713,16.6235,16.6832,40051.0
2023-09-15 13:00:00,16.78,16.78,16.61,16.61,32606.0,16.6832,16.6832,16.5142,16.5142,32606.0
2023-09-15 13:30:00,16.62,16.77,16.6,16.77,68032.0,16.5241,16.6733,16.5042,16.6733,68032.0
2023-09-15 14:00:00,16.77,16.77,16.66,16.71,55328.0,16.6733,16.6733,16.5639,16.6136,55328.0
2023-09-15 14:30:00,16.72,16.8,16.71,16.79,74207.0,16.6235,16.7031,16.6136,16.6931,74207.0
2023-09-15 15:00:00,16.79,16.85,16.75,16.79,152199.0,16.6931,16.7528,16.6534,16.6931,152199.0
2023-09-15 15:30:00,16.79,16.83,16.7,16.77,491932.0,16.6931,16.7329,16.6037,16.6733,491932.0
2023-09-18 09:30:00,16.74,16.76,16.52,16.54,76534.0,16.6434,16.6633,16.4247,16.4446,76534.0
2023-09-18 10:00:00,16.54,16.58,16.41,16.52,88306.0,16.4446,16.4844,16.3153,16.4247,88306.0
2023-09-18 10:30:00,16.53,16.67,16.49,16.66,73333.0,16.4346,16.5738,16.3949,16.5639,73333.0
2023-09-18 11:00:00,16.65,16.8,16.65,16.79,58287.0,16.5539,16.7031,16.5539,16.6931,58287.0
2023-09-18 11:30:00,16.79,16.95,16.79,16.95,77876.0,16.6931,16.8522,16.6931,16.8522,77876.0
2023-09-18 12:00:00,16.95,16.96,16.85,16.9,69705.0,16.8522,16.8622,16.7528,16.8025,69705.0
2023-09-18 12:30:00,16.91,16.95,16.88,16.92,42212.0,16.8124,16.8522,16.7826,16.8224,42212.0
2023-09-18 13:00:00,16.92,16.92,16.82,16.84,42462.0,16.8224,16.8224,16.723,16.7429,42462.0
2023-09-18 13:30:00,16.84,17.05,16.83,17.0,105852.0,16.7429,16.9516,16.7329,16.9019,105852.0
2023-09-18 14:00:00,17.0,17.14,16.97,17.11,127553.0,16.9019,17.0411,16.8721,17.0113,127553.0
2023-09-18 14:30:00,17.11,17.16,17.02,17.04,128736.0,17.0113,17.061,16.9218,16.9417,128736.0
2023-09-18 15:00:00,17.03,17.07,17.01,17.05,136804.0,16.9318,16.9715,16.9119,16.9516,136804.0
2023-09-18 15:30:00,17.05,17.05,16.89,16.9,477591.0,16.9516,16.9516,16.7926,16.8025,477591.0
2023-09-19 09:30:00,16.86,16.95,16.77,16.84,102368.0,16.7627,16.8522,16.6733,16.7429,102368.0
2023-09-19 10:00:00,16.83,16.95,16.75,16.95,86447.0,16.7329,16.8522,16.6534,16.8522,86447.0
2023-09-19 10:30:00,16.96,17.13,16.91,17.11,126100.0,16.8622,17.0312,16.8124,17.0113,126100.0
2023-09-19 11:00:00,17.1,17.23,17.09,17.19,134424.0,17.0014,17.1306,16.9914,17.0908,134424.0
2023-09-19 11:30:00,17.2,17.24,17.16,17.2,82632.0,17.1008,17.1405,17.061,17.1008,82632.0
2023-09-19 12:00:00,17.2,17.2,17.13,17.19,95727.0,17.1008,17.1008,17.0312,17.0908,95727.0
2023-09-19 12:30:00,17.19,17.19,17.06,17.14,52108.0,17.0908,17.0908,16.9616,17.0411,52108.0
2023-09-19 13:00:00,17.14,17.25,17.13,17.24,67257.0,17.0411,17.1505,17.0312,17.1405,67257.0
2023-09-19 13:30:00,17.23,17.3,17.21,17.3,105483.0,17.1306,17.2002,17.1107,17.2002,105483.0
2023-09-19 14:00:00,17.3,17.39,17.29,17.34,96567.0,17.2002,17.2897,17.1903,17.24,96567.0
2023-09-19 14:30:00,17.34,17.42,17.33,17.35,99988.0,17.24,17.3195,17.23,17.2499,99988.0
2023-09-19 15:00:00,17.34,17.45,17.3,17.44,120830.0,17.24,17.3493,17.2002,17.3394,120830.0
2023-09-19 15:30:00,17.45,17.48,17.34,17.41,684882.0,17.3493,17.3792,17.24,17.3096,684882.0
2023-09-20 09:30:00,17.46,17.7,17.41,17.55,81445.0,17.3593,17.5979,17.3096,17.4488,81445.0
2023-09-20 10:00:00,17.54,17.54,17.42,17.52,42118.0,17.4388,17.4388,17.3195,17.4189,42118.0
2023-09-20 10:30:00,17.52,17.54,17.42,17.48,52320.0,17.4189,17.4388,17.3195,17.3792,52320.0
2023-09-20 11:00:00,17.48,17.49,17.38,17.42,20554.0,17.3792,17.3891,17.2797,17.3195,20554.0
2023-09-20 11:30:00,17.41,17.63,17.4,17.62,96901.0,17.3096,17.5283,17.2996,17.5184,96901.0
2023-09-20 12:00:00,17.62,17.71,17.62,17.66,64983.0,17.5184,17.6078,17.5184,17.5581,64983.0
2023-09-20 12:30:00,17.66,17.68,17.5,17.52,45202.0,17.5581,17.578,17.399,17.4189,45202.0
2023-09-20 13:00:00,17.51,17.57,17.5,17.51,71175.0,17.409,17.4686,17.399,17.409,71175.0
2023-09-20 13:30:00,17.51,17.51,17.41,17.42,27073.0,17.409,17.409,17.3096,17.3195,27073.0
2023-09-20 14:00:00,17.41,17.48,17.35,17.47,53846.0,17.3096,17.3792,17.2499,17.3692,53846.0
2023-09-20 14:30:00,17.46,17.54,17.41,17.43,75086.0,17.3593,17.4388,17.3096,17.3294,75086.0
2023-09-20 15:00:00,17.43,17.46,17.28,17.37,99938.0,17.3294,17.3593,17.1803,17.2698,99938.0
2023-09-20 15:30:00,17.37,17.39,17.2,17.22,263175.0,17.2698,17.2897,17.1008,17.1207,263175.0
2023-09-21 09:30:00,17.19,18.22,17.18,17.91,445434.0,17.0908,18.1149,17.0809,17.8067,445434.0
2023-09-21 10:00:00,17.91,18.13,17.82,18.0,482360.0,17.8067,18.0254,17.7172,17.8962,482360.0
2023-09-21 10:30:00,18.0,18.13,17.88,17.96,370787.0,17.8962,18.0254,17.7769,17.8564,370787.0
2023-09-21 11:00:00,17.96,18.1,17.92,18.09,93613.0,17.8564,17.9956,17.8166,17.9856,93613.0
2023-09-21 11:30:00,18.09,18.34,18.04,18.26,419445.0,17.9856,18.2342,17.9359,18.1547,419445.0
2023-09-21 12:00:00,18.27,18.31,18.18,18.29,391843.0,18.1646,18.2044,18.0751,18.1845,391843.0
2023-09-21 12:30:00,18.29,18.29,18.18,18.19,90623.0,18.1845,18.1845,18.0751,18.0851,90623.0
2023-09-21 13:00:00,18.19,18.25,18.09,18.24,162441.0,18.0851,18.1447,17.9856,18.1348,162441.0
2023-09-21 13:30:00,18.24,18.25,18.0,18.07,142103.0,18.1348,18.1447,17.8962,17.9658,142103.0
2023-09-21 14:00:00,18.07,18.08,17.91,17.92,127405.0,17.9658,17.9757,17.8067,17.8166,127405.0
2023-09-21 14:30:00,17.91,17.94,17.78,17.79,100758.0,17.8067,17.8365,17.6774,17.6874,100758.0
2023-09-21 15:00:00,17.78,17.87,17.72,17.87,124148.0,17.6774,17.7669,17.6178,17.7669,124148.0
2023-09-21 15:30:00,17.86,17.89,17.7,17.78,659136.0,17.757,17.7868,17.5979,17.6774,659136.0
2023-09-22 09:30:00,17.92,17.92,17.72,17.9,127031.0,17.8166,17.8166,17.6178,17.7967,127031.0
2023-09-22 10:00:00,17.9,18.23,17.89,18.23,290341.0,17.7967,18.1248,17.7868,18.1248,290341.0
2023-09-22 10:30:00,18.22,18.29,18.07,18.2,252814.0,18.1149,18.1845,17.9658,18.095,252814.0
2023-09-22 11:00:00,18.2,18.42,18.15,18.37,252730.0,18.095,18.3137,18.0453,18.264,252730.0
2023-09-22 11:30:00,18.38,18.38,18.16,18.18,170543.0,18.274,18.274,18.0552,18.0751,170543.0
2023-09-22 12:00:00,18.17,18.17,18.04,18.04,181748.0,18.0652,18.0652,17.9359,17.9359,181748.0
2023-09-22 12:30:00,18.04,18.14,18.03,18.07,99261.0,17.9359,18.0354,17.926,17.9658,99261.0
2023-09-22 13:00:00,18.06,18.1,18.01,18.08,94376.0,17.9558,17.9956,17.9061,17.9757,94376.0
2023-09-22 13:30:00,18.09,18.11,17.9,17.91,153929.0,17.9856,18.0055,17.7967,17.8067,153929.0
2023-09-22 14:00:00,17.91,17.92,17.73,17.75,71213.0,17.8067,17.8166,17.6277,17.6476,71213.0
2023-09-22 14:30:00,17.75,17.77,17.69,17.7,58752.0,17.6476,17.6675,17.5879,17.5979,58752.0
2023-09-22 15:00:00,17.7,17.79,17.69,17.76,82030.0,17.5979,17.6874,17.5879,17.6575,82030.0
2023-09-22 15:30:00,17.76,17.77,17.59,17.64,447252.0,17.6575,17.6675,17.4885,17.5382,447252.0
2023-09-25 09:30:00,17.7,18.1,17.58,18.05,295546.0,17.5979,17.9956,17.4786,17.9459,295546.0
2023-09-25 10:00:00,18.04,18.07,17.9,17.96,158234.0,17.9359,17.9658,17.7967,17.8564,158234.0
2023-09-25 10:30:00,17.96,18.06,17.93,18.02,176576.0,17.8564,17.9558,17.8266,17.916,176576.0
2023-09-25 11:00:00,18.03,18.4,18.03,18.32,290031.0,17.926,18.2939,17.926,18.2143,290031.0
2023-09-25 11:30:00,18.32,18.56,18.31,18.5,157669.0,18.2143,18.4529,18.2044,18.3933,157669.0
2023-09-25 12:00:00,18.5,18.53,18.27,18.39,90538.0,18.3933,18.4231,18.1646,18.2839,90538.0
2023-09-25 12:30:00,18.39,18.39,18.29,18.31,73346.0,18.2839,18.2839,18.1845,18.2044,73346.0
2023-09-25 13:00:00,18.32,18.36,18.24,18.25,93519.0,18.2143,18.2541,18.1348,18.1447,93519.0
2023-09-25 13:30:00,18.26,18.39,18.25,18.34,85529.0,18.1547,18.2839,18.1447,18.2342,85529.0
2023-09-25 14:00:00,18.33,18.38,18.14,18.17,79137.0,18.2243,18.274,18.0354,18.0652,79137.0
2023-09-25 14:30:00,18.16,18.17,18.06,18.07,59409.0,18.0552,18.0652,17.9558,17.9658,59409.0
2023-09-25 15:00:00,18.06,18.19,17.99,18.12,148235.0,17.9558,18.0851,17.8862,18.0155,148235.0
2023-09-25 15:30:00,18.12,18.14,18.03,18.12,332684.0,18.0155,18.0354,17.926,18.0155,332684.0
2023-09-26 09:30:00,18.08,18.28,18.0,18.24,110850.0,17.9757,18.1745,17.8962,18.1348,110850.0
2023-09-26 10:00:00,18.26,18.47,18.21,18.39,136690.0,18.1547,18.3634,18.1049,18.2839,136690.0
2023-09-26 10:30:00,18.38,18.52,18.36,18.52,128541.0,18.274,18.4132,18.2541,18.4132,128541.0
2023-09-26 11:00:00,18.52,18.52,18.31,18.32,77963.0,18.4132,18.4132,18.2044,18.2143,77963.0
2023-09-26 11:30:00,18.32,18.5,18.28,18.43,95851.0,18.2143,18.3933,18.1745,18.3237,95851.0
2023-09-26 12:00:00,18.43,18.44,18.31,18.33,123143.0,18.3237,18.3336,18.2044,18.2243,123143.0
2023-09-26 12:30:00,18.32,18.35,18.23,18.25,155263.0,18.2143,18.2441,18.1248,18.1447,155263.0
2023-09-26 13:00:00,18.25,18.28,18.14,18.16,111501.0,18.1447,18.1745,18.0354,18.0552,111501.0
2023-09-26 13:30:00,18.16,18.28,18.16,18.23,106229.0,18.0552,18.1745,18.0552,18.1248,106229.0
2023-09-26 14:00:00,18.24,18.3,18.09,18.12,161638.0,18.1348,18.1944,17.9856,18.0155,161638.0
2023-09-26 14:30:00,18.11,18.17,18.09,18.11,57172.0,18.0055,18.0652,17.9856,18.0055,57172.0
2023-09-26 15:00:00,18.11,18.24,18.08,18.19,206202.0,18.0055,18.1348,17.9757,18.0851,206202.0
2023-09-26 15:30:00,18.19,18.23,18.0,18.02,755255.0,18.0851,18.1248,17.8962,17.916,755255.0
2023-09-27 09:30:00,18.01,18.14,17.76,17.86,157331.0,17.9061,18.0354,17.6575,17.757,157331.0
2023-09-27 10:00:00,17.86,17.92,17.77,17.83,90102.0,17.757,17.8166,17.6675,17.7271,90102.0
2023-09-27 10:30:00,17.82,17.95,17.8,17.91,50202.0,17.7172,17.8464,17.6973,17.8067,50202.0
2023-09-27 11:00:00,17.89,18.01,17.87,17.93,98360.0,17.7868,17.9061,17.7669,17.8266,98360.0
2023-09-27 11:30:00,17.92,17.99,17.89,17.95,41716.0,17.8166,17.8862,17.7868,17.8464,41716.0
2023-09-27 12:00:00,17.96,18.03,17.85,18.01,202440.0,17.8564,17.926,17.747,17.9061,202440.0
2023-09-27 12:30:00,18.01,18.08,17.98,18.05,59190.0,17.9061,17.9757,17.8763,17.9459,59190.0
2023-09-27 13:00:00,18.05,18.18,17.95,17.96,116290.0,17.9459,18.0751,17.8464,17.8564,116290.0
2023-09-27 13:30:00,17.95,18.01,17.89,18.01,58322.0,17.8464,17.9061,17.7868,17.9061,58322.0
2023-09-27 14:00:00,18.0,18.11,18.0,18.11,40146.0,17.8962,18.0055,17.8962,18.0055,40146.0
2023-09-27 14:30:00,18.11,18.17,18.06,18.1,94323.0,18.0055,18.0652,17.9558,17.9956,94323.0
2023-09-27 15:00:00,18.11,18.22,18.07,18.14,126495.0,18.0055,18.1149,17.9658,18.0354,126495.0
2023-09-27 15:30:00,18.13,18.13,17.99,18.09,326580.0,18.0254,18.0254,17.8862,17.9856,326580.0
2023-09-28 09:30:00,18.18,18.46,18.16,18.39,137649.0,18.0751,18.3535,18.0552,18.2839,137649.0
2023-09-28 10:00:00,18.39,18.47,18.22,18.22,71481.0,18.2839,18.3634,18.1149,18.1149,71481.0
2023-09-28 10:30:00,18.21,18.25,18.08,18.11,135996.0,18.1049,18.1447,17.9757,18.0055,135996.0
2023-09-28 11:00:00,18.1,18.18,18.09,18.15,85038.0,17.9956,18.0751,17.9856,18.0453,85038.0
2023-09-28 11:30:00,18.16,18.34,18.16,18.3,39745.0,18.0552,18.2342,18.0552,18.1944,39745.0
2023-09-28 12:00:00,18.3,18.33,18.19,18.25,63928.0,18.1944,18.2243,18.0851,18.1447,63928.0
2023-09-28 12:30:00,18.25,18.26,18.11,18.13,33650.0,18.1447,18.1547,18.0055,18.0254,33650.0
2023-09-28 13:00:00,18.13,18.13,18.06,18.08,26097.0,18.0254,18.0254,17.9558,17.9757,26097.0
2023-09-28 13:30:00,18.07,18.08,18.02,18.02,32885.0,17.9658,17.9757,17.916,17.916,32885.0
2023-09-28 14:00:00,18.03,18.17,18.02,18.11,33589.0,17.926,18.0652,17.916,18.0055,33589.0
2023-09-28 14:30:00,18.12,18.14,18.06,18.11,45543.0,18.0155,18.0354,17.9558,18.0055,45543.0
2023-09-28 15:00:00,18.11,18.19,18.09,18.12,57463.0,18.0055,18.0851,17.9856,18.0155,57463.0
2023-09-28 15:30:00,18.12,18.21,18.07,18.18,444952.0,18.0155,18.1049,17.9658,18.0751,444952.0
2023-09-29 09:30:00,18.23,18.5,18.23,18.4,157399.0,18.1248,18.3933,18.1248,18.2939,157399.0
2023-09-29 10:00:00,18.39,18.47,18.34,18.45,97624.0,18.2839,18.3634,18.2342,18.3436,97624.0
2023-09-29 10:30:00,18.46,18.51,18.33,18.38,151498.0,18.3535,18.4032,18.2243,18.274,151498.0
2023-09-29 11:00:00,18.38,18.6,18.34,18.48,175151.0,18.274,18.4927,18.2342,18.3734,175151.0
2023-09-29 11:30:00,18.48,18.49,18.41,18.45,57225.0,18.3734,18.3833,18.3038,18.3436,57225.0
2023-09-29 12:00:00,18.45,18.48,18.39,18.46,66303.0,18.3436,18.3734,18.2839,18.3535,66303.0
2023-09-29 12:30:00,18.46,18.48,18.4,18.41,35139.0,18.3535,18.3734,18.2939,18.3038,35139.0
2023-09-29 13:00:00,18.41,18.45,18.24,18.3,67563.0,18.3038,18.3436,18.1348,18.1944,67563.0
2023-09-29 13:30:00,18.3,18.32,18.26,18.27,41307.0,18.1944,18.2143,18.1547,18.1646,41307.0
2023-09-29 14:00:00,18.27,18.29,18.21,18.21,70421.0,18.1646,18.1845,18.1049,18.1049,70421.0
2023-09-29 14:30:00,18.21,18.31,18.15,18.3,46175.0,18.1049,18.2044,18.0453,18.1944,46175.0
2023-09-29 15:00:00,18.31,18.4,18.3,18.36,67085.0,18.2044,18.2939,18.1944,18.2541,67085.0
2023-09-29 15:30:00,18.36,18.45,18.29,18.37,571204.0,18.2541,18.3436,18.1845,18.264,571204.0
2023-10-02 09:30:00,18.37,18.75,18.37,18.54,153251.0,18.264,18.6418,18.264,18.433,153251.0
2023-10-02 10:00:00,18.53,18.61,18.49,18.52,254516.0,18.4231,18.5026,18.3833,18.4132,254516.0
2023-10-02 10:30:00,18.52,18.63,18.51,18.53,77767.0,18.4132,18.5225,18.4032,18.4231,77767.0
2023-10-02 11:00:00,18.53,18.73,18.53,18.64,106169.0,18.4231,18.6219,18.4231,18.5325,106169.0
2023-10-02 11:30:00,18.63,18.68,18.43,18.48,135392.0,18.5225,18.5722,18.3237,18.3734,135392.0
2023-10-02 12:00:00,18.48,18.53,18.37,18.51,91255.0,18.3734,18.4231,18.264,18.4032,91255.0
2023-10-02 12:30:00,18.51,18.6,18.49,18.6,64679.0,18.4032,18.4927,18.3833,18.4927,64679.0
2023-10-02 13:00:00,18.6,18.66,18.54,18.62,123911.0,18.4927,18.5524,18.433,18.5126,123911.0
2023-10-02 13:30:00,18.63,18.65,18.54,18.55,91133.0,18.5225,18.5424,18.433,18.443,91133.0
2023-10-02 14:00:00,18.56,18.62,18.53,18.55,66925.0,18.4529,18.5126,18.4231,18.443,66925.0
2023-10-02 14:30:00,18.55,18.61,18.51,18.61,100341.0,18.443,18.5026,18.4032,18.5026,100341.0
2023-10-02 15:00:00,18.61,18.63,18.53,18.54,978450.0,18.5026,18.5225,18.4231,18.433,978450.0
2023-10-02 15:30:00,18.54,18.63,18.49,18.49,630515.0,18.433,18.5225,18.3833,18.3833,630515.0
2023-10-03 09:30:00,18.32,18.77,18.18,18.72,590147.0,18.2143,18.6617,18.0751,18.612,590147.0
2023-10-03 10:00:00,18.75,18.81,18.55,18.64,566321.0,18.6418,18.7015,18.443,18.5325,566321.0
2023-10-03 10:30:00,18.63,18.79,18.59,18.66,419645.0,18.5225,18.6816,18.4828,18.5524,419645.0
2023-10-03 11:00:00,18.65,18.65,18.39,18.49,291511.0,18.5424,18.5424,18.2839,18.3833,291511.0
2023-10-03 11:30:00,18.49,18.53,18.37,18.52,220207.0,18.3833,18.4231,18.264,18.4132,220207.0
2023-10-03 12:00:00,18.53,18.7,18.53,18.64,291297.0,18.4231,18.5921,18.4231,18.5325,291297.0
2023-10-03 12:30:00,18.65,18.66,18.47,18.58,179450.0,18.5424,18.5524,18.3634,18.4728,179450.0
2023-10-03 13:00:00,18.57,18.67,18.4,18.45,99931.0,18.4629,18.5623,18.2939,18.3436,99931.0
2023-10-03 13:30:00,18.45,18.5,18.43,18.46,83163.0,18.3436,18.3933,18.3237,18.3535,83163.0
2023-10-03 14:00:00,18.46,18.46,18.26,18.32,76989.0,18.3535,18.3535,18.1547,18.2143,76989.0
2023-10-03 14:30:00,18.32,18.43,18.31,18.35,93197.0,18.2143,18.3237,18.2044,18.2441,93197.0
2023-10-03 15:00:00,18.34,18.34,18.23,18.27,181542.0,18.2342,18.2342,18.1248,18.1646,181542.0
2023-10-03 15:30:00,18.26,18.28,18.2,18.23,625981.0,18.1547,18.1745,18.095,18.1248,625981.0
2023-10-04 09:30:00,18.06,18.32,18.02,18.2,128869.0,17.9558,18.2143,17.916,18.095,128869.0
2023-10-04 10:00:00,18.2,18.22,17.92,17.95,109100.0,18.095,18.1149,17.8166,17.8464,109100.0
2023-10-04 10:30:00,17.94,18.23,17.94,18.12,244477.0,17.8365,18.1248,17.8365,18.0155,244477.0
2023-10-04 11:00:00,18.12,18.41,18.12,18.39,235088.0,18.0155,18.3038,18.0155,18.2839,235088.0
2023-10-04 11:30:00,18.38,18.5,18.36,18.48,136431.0,18.274,18.3933,18.2541,18.3734,136431.0
2023-10-04 12:00:00,18.48,18.56,18.45,18.51,107959.0,18.3734,18.4529,18.3436,18.4032,107959.0
2023-10-04 12:30:00,18.51,18.52,18.37,18.39,96684.0,18.4032,18.4132,18.264,18.2839,96684.0
2023-10-04 13:00:00,18.4,18.41,18.31,18.32,38405.0,18.2939,18.3038,18.2044,18.2143,38405.0
2023-10-04 13:30:00,18.32,18.39,18.29,18.34,46517.0,18.2143,18.2839,18.1845,18.2342,46517.0
2023-10-04 14:00:00,18.34,18.39,18.3,18.38,52292.0,18.2342,18.2839,18.1944,18.274,52292.0
2023-10-04 14:30:00,18.38,18.48,18.37,18.46,76760.0,18.274,18.3734,18.264,18.3535,76760.0
2023-10-04 15:00:00,18.46,18.58,18.45,18.51,167975.0,18.3535,18.4728,18.3436,18.4032,167975.0
2023-10-04 15:30:00,18.51,18.63,18.47,18.56,1186461.0,18.4032,18.5225,18.3634,18.4529,1186461.0
2023-10-05 09:30:00,18.5,18.68,18.45,18.54,172480.0,18.3933,18.5722,18.3436,18.433,172480.0
2023-10-05 10:00:00,18.54,18.76,18.47,18.73,199313.0,18.433,18.6518,18.3634,18.6219,199313.0
2023-10-05 10:30:00,18.73,18.79,18.47,18.5,159108.0,18.6219,18.6816,18.3634,18.3933,159108.0
2023-10-05 11:00:00,18.49,18.61,18.43,18.5,109398.0,18.3833,18.5026,18.3237,18.3933,109398.0
2023-10-05 11:30:00,18.5,18.54,18.41,18.45,61920.0,18.3933,18.433,18.3038,18.3436,61920.0
2023-10-05 12:00:00,18.44,18.58,18.44,18.56,74096.0,18.3336,18.4728,18.3336,18.4529,74096.0
2023-10-05 12:30:00,18.58,18.63,18.47,18.52,507570.0,18.4728,18.5225,18.3634,18.4132,507570.0
2023-10-05 13:00:00,18.52,18.55,18.45,18.53,35725.0,18.4132,18.443,18.3436,18.4231,35725.0
2023-10-05 13:30:00,18.53,18.62,18.49,18.61,62857.0,18.4231,18.5126,18.3833,18.5026,62857.0
2023-10-05 14:00:00,18.61,18.66,18.56,18.6,58452.0,18.5026,18.5524,18.4529,18.4927,58452.0
2023-10-05 14:30:00,18.59,18.64,18.56,18.64,43676.0,18.4828,18.5325,18.4529,18.5325,43676.0
2023-10-05 15:00:00,18.64,18.65,18.53,18.61,111056.0,18.5325,18.5424,18.4231,18.5026,111056.0
2023-10-05 15:30:00,18.61,18.75,18.6,18.67,462203.0,18.5026,18.6418,18.4927,18.5623,462203.0
2023-10-06 09:30:00,18.71,19.19,18.68,18.9,422394.0,18.6021,19.0793,18.5722,18.791,422394.0
2023-10-06 10:00:00,18.9,18.96,18.67,18.92,193294.0,18.791,18.8506,18.5623,18.8109,193294.0
2023-10-06 10:30:00,18.93,19.16,18.93,19.14,215520.0,18.8208,19.0495,18.8208,19.0296,215520.0
2023-10-06 11:00:00,19.14,19.35,19.07,19.32,180459.0,19.0296,19.2384,18.96,19.2085,180459.0
2023-10-06 11:30:00,19.31,19.42,19.28,19.29,213239.0,19.1986,19.308,19.1688,19.1787,213239.0
2023-10-06 12:00:00,19.31,19.35,19.16,19.24,104402.0,19.1986,19.2384,19.0495,19.129,104402.0
2023-10-06 12:30:00,19.26,19.52,19.25,19.5,636792.0,19.1489,19.4074,19.1389,19.3875,636792.0
2023-10-06 13:00:00,19.5,19.64,19.39,19.43,385554.0,19.3875,19.5267,19.2781,19.3179,385554.0
2023-10-06 13:30:00,19.44,19.57,19.42,19.46,141599.0,19.3279,19.4571,19.308,19.3477,141599.0
2023-10-06 14:00:00,19.45,19.57,19.44,19.48,164604.0,19.3378,19.4571,19.3279,19.3676,164604.0
2023-10-06 14:30:00,19.47,19.54,19.44,19.47,143434.0,19.3577,19.4273,19.3279,19.3577,143434.0
2023-10-06 15:00:00,19.47,19.8,19.46,19.77,314567.0,19.3577,19.6858,19.3477,19.6559,314567.0
2023-10-06 15:30:00,19.78,19.85,19.52,19.66,1194315.0,19.6659,19.7355,19.4074,19.5466,1194315.0
2023-10-09 09:30:00,19.41,19.66,19.36,19.48,317698.0,19.298,19.5466,19.2483,19.3676,317698.0
2023-10-09 10:00:00,19.45,19.56,19.41,19.45,112089.0,19.3378,19.4472,19.298,19.3378,112089.0
2023-10-09 10:30:00,19.44,19.45,19.14,19.16,87443.0,19.3279,19.3378,19.0296,19.0495,87443.0
2023-10-09 11:00:00,19.15,19.23,19.02,19.2,93112.0,19.0395,19.1191,18.9103,19.0892,93112.0
2023-10-09 11:30:00,19.21,19.28,19.07,19.15,186864.0,19.0992,19.1688,18.96,19.0395,186864.0
2023-10-09 12:00:00,19.14,19.16,19.08,19.09,40264.0,19.0296,19.0495,18.9699,18.9799,40264.0
2023-10-09 12:30:00,19.09,19.09,18.95,19.02,43278.0,18.9799,18.9799,18.8407,18.9103,43278.0
2023-10-09 13:00:00,19.01,19.06,18.99,19.02,47029.0,18.9003,18.95,18.8804,18.9103,47029.0
2023-10-09 13:30:00,19.02,19.07,18.97,19.04,117291.0,18.9103,18.96,18.8606,18.9302,117291.0
2023-10-09 14:00:00,19.04,19.16,19.04,19.1,156154.0,18.9302,19.0495,18.9302,18.9898,156154.0
2023-10-09 14:30:00,19.1,19.11,18.97,19.06,115781.0,18.9898,18.9998,18.8606,18.95,115781.0
2023-10-09 15:00:00,19.05,19.16,19.01,19.06,314559.0,18.9401,19.0495,18.9003,18.95,314559.0
2023-10-09 15:30:00,19.05,19.14,19.03,19.07,364313.0,18.9401,19.0296,18.9202,18.96,364313.0
2023-10-10 09:30:00,19.12,19.42,19.12,19.38,163195.0,19.0097,19.308,19.0097,19.2682,163195.0
2023-10-10 10:00:00,19.38,19.41,19.24,19.29,130541.0,19.2682,19.298,19.129,19.1787,130541.0
2023-10-10 10:30:00,19.29,19.37,19.26,19.29,109105.0,19.1787,19.2583,19.1489,19.1787,109105.0
2023-10-10 11:00:00,19.3,19.32,19.12,19.13,97475.0,19.1887,19.2085,19.0097,19.0196,97475.0
2023-10-10 11:30:00,19.12,19.14,18.92,18.93,86813.0,19.0097,19.0296,18.8109,18.8208,86813.0
2023-10-10 12:00:00,18.93,19.08,18.89,19.05,125226.0,18.8208,18.9699,18.781,18.9401,125226.0
2023-10-10 12:30:00,19.05,19.07,18.99,19.0,48390.0,18.9401,18.96,18.8804,18.8904,48390.0
2023-10-10 13:00:00,19.0,19.07,18.94,19.04,65151.0,18.8904,18.96,18.8307,18.9302,65151.0
2023-10-10 13:30:00,19.04,19.07,19.01,19.05,44566.0,18.9302,18.96,18.9003,18.9401,44566.0
2023-10-10 14:00:00,19.05,19.06,19.02,19.04,76216.0,18.9401,18.95,18.9103,18.9302,76216.0
2023-10-10 14:30:00,19.04,19.06,19.01,19.05,55460.0,18.9302,18.95,18.9003,18.9401,55460.0
2023-10-10 15:00:00,19.05,19.06,18.97,19.01,60123.0,18.9401,18.95,18.8606,18.9003,60123.0
2023-10-10 15:30:00,19.01,19.01,18.89,18.89,361408.0,18.9003,18.9003,18.781,18.781,361408.0
2023-10-11 09:30:00,18.89,19.2,18.81,18.84,194337.0,18.781,19.0892,18.7015,18.7313,194337.0
2023-10-11 10:00:00,18.83,18.85,18.65,18.71,213279.0,18.7214,18.7413,18.5424,18.6021,213279.0
2023-10-11 10:30:00,18.7,18.72,18.66,18.69,160651.0,18.5921,18.612,18.5524,18.5822,160651.0
2023-10-11 11:00:00,18.69,18.97,18.69,18.76,197539.0,18.5822,18.8606,18.5822,18.6518,197539.0
2023-10-11 11:30:00,18.76,18.79,18.62,18.64,91421.0,18.6518,18.6816,18.5126,18.5325,91421.0
2023-10-11 12:00:00,18.64,18.68,18.57,18.63,110037.0,18.5325,18.5722,18.4629,18.5225,110037.0
2023-10-11 12:30:00,18.63,18.66,18.47,18.52,59407.0,18.5225,18.5524,18.3634,18.4132,59407.0
2023-10-11 13:00:00,18.52,18.55,18.36,18.38,120816.0,18.4132,18.443,18.2541,18.274,120816.0
2023-10-11 13:30:00,18.37,18.44,18.32,18.41,69837.0,18.264,18.3336,18.2143,18.3038,69837.0
2023-10-11 14:00:00,18.42,18.52,18.37,18.49,62192.0,18.3137,18.4132,18.264,18.3833,62192.0
2023-10-11 14:30:00,18.49,18.54,18.43,18.44,76153.0,18.3833,18.433,18.3237,18.3336,76153.0
2023-10-11 15:00:00,18.44,18.51,18.41,18.51,194660.0,18.3336,18.4032,18.3038,18.4032,194660.0
2023-10-11 15:30:00,18.52,18.55,18.41,18.45,491294.0,18.4132,18.443,18.3038,18.3436,491294.0
2023-10-12 09:30:00,18.5,18.59,17.64,17.64,321168.0,18.3933,18.4828,17.5382,17.5382,321168.0
2023-10-12 10:00:00,17.64,17.82,17.57,17.78,217340.0,17.5382,17.7172,17.4686,17.6774,217340.0
2023-10-12 10:30:00,17.77,17.83,17.52,17.55,110051.0,17.6675,17.7271,17.4189,17.4488,110051.0
2023-10-12 11:00:00,17.56,17.67,17.53,17.63,278602.0,17.4587,17.5681,17.4289,17.5283,278602.0
2023-10-12 11:30:00,17.64,17.75,17.59,17.73,86962.0,17.5382,17.6476,17.4885,17.6277,86962.0
2023-10-12 12:00:00,17.73,18.08,17.71,18.07,110059.0,17.6277,17.9757,17.6078,17.9658,110059.0
2023-10-12 12:30:00,18.07,18.07,17.9,17.96,112661.0,17.9658,17.9658,17.7967,17.8564,112661.0
2023-10-12 13:00:00,17.96,17.98,17.75,17.76,127039.0,17.8564,17.8763,17.6476,17.6575,127039.0
2023-10-12 13:30:00,17.77,17.84,17.75,17.84,86615.0,17.6675,17.7371,17.6476,17.7371,86615.0
2023-10-12 14:00:00,17.84,18.0,17.83,18.0,91601.0,17.7371,17.8962,17.7271,17.8962,91601.0
2023-10-12 14:30:00,18.0,18.07,17.98,18.03,65594.0,17.8962,17.9658,17.8763,17.926,65594.0
2023-10-12 15:00:00,18.03,18.11,17.94,17.95,195811.0,17.926,18.0055,17.8365,17.8464,195811.0
2023-10-12 15:30:00,17.95,18.12,17.94,17.97,537848.0,17.8464,18.0155,17.8365,17.8663,537848.0
2023-10-13 09:30:00,17.7,17.84,17.55,17.7,169099.0,17.5979,17.7371,17.4488,17.5979,169099.0
2023-10-13 10:00:00,17.69,17.72,17.33,17.41,350795.0,17.5879,17.6178,17.23,17.3096,350795.0
2023-10-13 10:30:00,17.41,17.64,17.4,17.59,106903.0,17.3096,17.5382,17.2996,17.4885,106903.0
2023-10-13 11:00:00,17.59,17.61,17.41,17.46,95423.0,17.4885,17.5084,17.3096,17.3593,95423.0
2023-10-13 11:30:00,17.46,17.5,17.35,17.39,76532.0,17.3593,17.399,17.2499,17.2897,76532.0
2023-10-13 12:00:00,17.39,17.43,17.33,17.39,74894.0,17.2897,17.3294,17.23,17.2897,74894.0
2023-10-13 12:30:00,17.4,17.47,17.24,17.26,188832.0,17.2996,17.3692,17.1405,17.1604,188832.0
2023-10-13 13:00:00,17.26,17.29,17.07,17.09,217641.0,17.1604,17.1903,16.9715,16.9914,217641.0
2023-10-13 13:30:00,17.09,17.11,17.03,17.06,112933.0,16.9914,17.0113,16.9318,16.9616,112933.0
2023-10-13 14:00:00,17.07,17.11,16.97,17.01,97949.0,16.9715,17.0113,16.8721,16.9119,97949.0
2023-10-13 14:30:00,17.02,17.05,16.95,17.0,112682.0,16.9218,16.9516,16.8522,16.9019,112682.0
2023-10-13 15:00:00,17.0,17.21,16.97,17.16,275693.0,16.9019,17.1107,16.8721,17.061,275693.0
2023-10-13 15:30:00,17.16,17.16,16.97,17.01,722637.0,17.061,17.061,16.8721,16.9119,722637.0
2023-10-16 09:30:00,17.09,17.1,16.76,16.78,323336.0,16.9914,17.0014,16.6633,16.6832,323336.0
2023-10-16 10:00:00,16.78,16.81,16.46,16.62,406393.0,16.6832,16.713,16.365,16.5241,406393.0
2023-10-16 10:30:00,16.62,16.68,16.55,16.62,194087.0,16.5241,16.5838,16.4545,16.5241,194087.0
2023-10-16 11:00:00,16.63,16.64,16.36,16.52,202672.0,16.5341,16.544,16.2656,16.4247,202672.0
2023-10-16 11:30:00,16.52,16.52,16.31,16.31,223006.0,16.4247,16.4247,16.2159,16.2159,223006.0
2023-10-16 12:00:00,16.31,16.58,16.31,16.55,155598.0,16.2159,16.4844,16.2159,16.4545,155598.0
2023-10-16 12:30:00,16.55,16.55,16.34,16.37,131200.0,16.4545,16.4545,16.2457,16.2756,131200.0
2023-10-16 13:00:00,16.37,16.49,16.36,16.42,118902.0,16.2756,16.3949,16.2656,16.3253,118902.0
2023-10-16 13:30:00,16.42,16.52,16.39,16.43,210295.0,16.3253,16.4247,16.2954,16.3352,210295.0
2023-10-16 14:00:00,16.44,16.45,16.34,16.4,160062.0,16.3452,16.3551,16.2457,16.3054,160062.0
2023-10-16 14:30:00,16.4,16.5,16.34,16.48,180461.0,16.3054,16.4048,16.2457,16.3849,180461.0
2023-10-16 15:00:00,16.48,16.52,16.34,16.43,274563.0,16.3849,16.4247,16.2457,16.3352,274563.0
2023-10-16 15:30:00,16.44,16.44,16.29,16.3,967549.0,16.3452,16.3452,16.196,16.206,967549.0
2023-10-17 09:30:00,16.32,16.68,16.29,16.55,157325.0,16.2259,16.5838,16.196,16.4545,157325.0
2023-10-17 10:00:00,16.55,16.99,16.51,16.71,229006.0,16.4545,16.892,16.4148,16.6136,229006.0
2023-10-17 10:30:00,16.72,16.81,16.64,16.79,125496.0,16.6235,16.713,16.544,16.6931,125496.0
2023-10-17 11:00:00,16.8,16.92,16.77,16.79,88546.0,16.7031,16.8224,16.6733,16.6931,88546.0
2023-10-17 11:30:00,16.76,16.83,16.7,16.8,98248.0,16.6633,16.7329,16.6037,16.7031,98248.0
2023-10-17 12:00:00,16.79,16.84,16.67,16.8,156691.0,16.6931,16.7429,16.5738,16.7031,156691.0
2023-10-17 12:30:00,16.8,16.8,16.68,16.71,66230.0,16.7031,16.7031,16.5838,16.6136,66230.0
2023-10-17 13:00:00,16.72,16.76,16.65,16.68,60306.0,16.6235,16.6633,16.5539,16.5838,60306.0
2023-10-17 13:30:00,16.68,16.68,16.56,16.59,71114.0,16.5838,16.5838,16.4645,16.4943,71114.0
2023-10-17 14:00:00,16.59,16.61,16.52,16.56,46614.0,16.4943,16.5142,16.4247,16.4645,46614.0
2023-10-17 14:30:00,16.57,16.57,16.43,16.44,71394.0,16.4744,16.4744,16.3352,16.3452,71394.0
2023-10-17 15:00:00,16.44,16.44,16.39,16.42,97244.0,16.3452,16.3452,16.2954,16.3253,97244.0
2023-10-17 15:30:00,16.41,16.51,16.35,16.5,446952.0,16.3153,16.4148,16.2557,16.4048,446952.0
2023-10-18 09:30:00,16.39,16.56,16.34,16.48,51108.0,16.2954,16.4645,16.2457,16.3849,51108.0
2023-10-18 10:00:00,16.43,16.79,16.41,16.71,125866.0,16.3352,16.6931,16.3153,16.6136,125866.0
2023-10-18 10:30:00,16.7,16.76,16.62,16.66,55576.0,16.6037,16.6633,16.5241,16.5639,55576.0
2023-10-18 11:00:00,16.66,16.71,16.58,16.63,52197.0,16.5639,16.6136,16.4844,16.5341,52197.0
2023-10-18 11:30:00,16.61,16.61,16.44,16.45,32462.0,16.5142,16.5142,16.3452,16.3551,32462.0
2023-10-18 12:00:00,16.45,16.57,16.43,16.5,496155.0,16.3551,16.4744,16.3352,16.4048,496155.0
2023-10-18 12:30:00,16.5,16.67,16.47,16.61,498040.0,16.4048,16.5738,16.375,16.5142,498040.0
2023-10-18 13:00:00,16.61,16.7,16.56,16.57,98704.0,16.5142,16.6037,16.4645,16.4744,98704.0
2023-10-18 13:30:00,16.57,16.63,16.45,16.52,93211.0,16.4744,16.5341,16.3551,16.4247,93211.0
2023-10-18 14:00:00,16.52,16.52,16.37,16.39,70251.0,16.4247,16.4247,16.2756,16.2954,70251.0
2023-10-18 14:30:00,16.4,16.41,16.28,16.3,86429.0,16.3054,16.3153,16.1861,16.206,86429.0
2023-10-18 15:00:00,16.29,16.37,16.25,16.32,191941.0,16.196,16.2756,16.1563,16.2259,191941.0
2023-10-18 15:30:00,16.32,16.33,16.19,16.22,495868.0,16.2259,16.2358,16.0966,16.1264,495868.0
2023-10-19 09:30:00,16.27,16.46,16.2,16.38,110493.0,16.1761,16.365,16.1065,16.2855,110493.0
2023-10-19 10:00:00,16.37,16.59,16.36,16.51,141225.0,16.2756,16.4943,16.2656,16.4148,141225.0
2023-10-19 10:30:00,16.51,16.76,16.48,16.68,95064.0,16.4148,16.6633,16.3849,16.5838,95064.0
2023-10-19 11:00:00,16.68,16.75,16.57,16.63,142810.0,16.5838,16.6534,16.4744,16.5341,142810.0
2023-10-19 11:30:00,16.62,16.77,16.54,16.66,97656.0,16.5241,16.6733,16.4446,16.5639,97656.0
2023-10-19 12:00:00,16.66,16.76,16.61,16.61,110416.0,16.5639,16.6633,16.5142,16.5142,110416.0
2023-10-19 12:30:00,16.63,16.63,16.47,16.51,129644.0,16.5341,16.5341,16.375,16.4148,129644.0
2023-10-19 13:00:00,16.53,16.65,16.51,16.65,89680.0,16.4346,16.5539,16.4148,16.5539,89680.0
2023-10-19 13:30:00,16.67,16.72,16.39,16.41,97542.0,16.5738,16.6235,16.2954,16.3153,97542.0
2023-10-19 14:00:00,16.41,16.46,16.39,16.43,78480.0,16.3153,16.365,16.2954,16.3352,78480.0
2023-10-19 14:30:00,16.43,16.43,16.27,16.3,94386.0,16.3352,16.3352,16.1761,16.206,94386.0
2023-10-19 15:00:00,16.3,16.31,16.21,16.23,73574.0,16.206,16.2159,16.1165,16.1364,73574.0
2023-10-19 15:30:00,16.23,16.28,16.17,16.2,437598.0,16.1364,16.1861,16.0767,16.1065,437598.0
2023-10-20 09:30:00,16.1,16.24,15.93,16.14,147023.0,16.0071,16.1463,15.8381,16.0469,147023.0
2023-10-20 10:00:00,16.12,16.2,16.02,16.03,155889.0,16.027,16.1065,15.9276,15.9375,155889.0
2023-10-20 10:30:00,16.03,16.11,16.02,16.04,147229.0,15.9375,16.0171,15.9276,15.9475,147229.0
2023-10-20 11:00:00,16.05,16.06,15.86,15.88,99072.0,15.9574,15.9674,15.7685,15.7884,99072.0
2023-10-20 11:30:00,15.87,15.93,15.79,15.9,146487.0,15.7784,15.8381,15.6989,15.8083,146487.0
2023-10-20 12:00:00,15.9,15.91,15.78,15.84,124426.0,15.8083,15.8182,15.689,15.7486,124426.0
2023-10-20 12:30:00,15.85,16.06,15.84,16.06,75933.0,15.7586,15.9674,15.7486,15.9674,75933.0
2023-10-20 13:00:00,16.05,16.09,15.94,16.0,182731.0,15.9574,15.9972,15.848,15.9077,182731.0
2023-10-20 13:30:00,16.0,16.03,15.9,15.94,81613.0,15.9077,15.9375,15.8083,15.848,81613.0
2023-10-20 14:00:00,15.94,15.94,15.81,15.84,84596.0,15.848,15.848,15.7188,15.7486,84596.0
2023-10-20 14:30:00,15.84,15.89,15.8,15.81,92045.0,15.7486,15.7983,15.7089,15.7188,92045.0
2023-10-20 15:00:00,15.81,15.83,15.71,15.76,213841.0,15.7188,15.7387,15.6194,15.6691,213841.0
2023-10-20 15:30:00,15.76,15.78,15.71,15.75,591680.0,15.6691,15.689,15.6194,15.6591,591680.0
2023-10-23 09:30:00,15.7,15.79,15.41,15.54,324963.0,15.6094,15.6989,15.3211,15.4504,324963.0
2023-10-23 10:00:00,15.54,15.72,15.52,15.69,233601.0,15.4504,15.6293,15.4305,15.5995,233601.0
2023-10-23 10:30:00,15.69,15.75,15.6,15.64,272319.0,15.5995,15.6591,15.51,15.5498,272319.0
2023-10-23 11:00:00,15.65,15.82,15.63,15.77,497083.0,15.5597,15.7287,15.5398,15.679,497083.0
2023-10-23 11:30:00,15.77,15.89,15.7,15.86,204127.0,15.679,15.7983,15.6094,15.7685,204127.0
2023-10-23 12:00:00,15.86,15.86,15.71,15.74,248606.0,15.7685,15.7685,15.6194,15.6492,248606.0
2023-10-23 12:30:00,15.74,15.81,15.71,15.8,208407.0,15.6492,15.7188,15.6194,15.7089,208407.0
2023-10-23 13:00:00,15.81,15.95,15.77,15.95,222170.0,15.7188,15.858,15.679,15.858,222170.0
2023-10-23 13:30:00,15.94,16.05,15.89,16.03,228727.0,15.848,15.9574,15.7983,15.9375,228727.0
2023-10-23 14:00:00,16.02,16.1,15.94,16.03,297364.0,15.9276,16.0071,15.848,15.9375,297364.0
2023-10-23 14:30:00,16.03,16.11,15.91,15.93,181062.0,15.9375,16.0171,15.8182,15.8381,181062.0
2023-10-23 15:00:00,15.93,15.97,15.68,15.73,339490.0,15.8381,15.8779,15.5895,15.6393,339490.0
2023-10-23 15:30:00,15.72,15.73,15.5,15.53,838077.0,15.6293,15.6393,15.4106,15.4404,838077.0
2023-10-24 09:30:00,15.48,15.61,15.29,15.51,331353.0,15.3907,15.5199,15.2018,15.4205,331353.0
2023-10-24 10:00:00,15.5,15.64,15.43,15.54,258056.0,15.4106,15.5498,15.341,15.4504,258056.0
2023-10-24 10:30:00,15.54,15.64,15.45,15.47,152299.0,15.4504,15.5498,15.3609,15.3808,152299.0
2023-10-24 11:00:00,15.46,15.68,15.45,15.51,178853.0,15.3708,15.5895,15.3609,15.4205,178853.0
2023-10-24 11:30:00,15.5,15.5,15.4,15.48,111496.0,15.4106,15.4106,15.3112,15.3907,111496.0
2023-10-24 12:00:00,15.48,15.5,15.35,15.42,117672.0,15.3907,15.4106,15.2614,15.331,117672.0
2023-10-24 12:30:00,15.42,15.5,15.4,15.49,49084.0,15.331,15.4106,15.3112,15.4006,49084.0
2023-10-24 13:00:00,15.49,15.49,15.42,15.48,57239.0,15.4006,15.4006,15.331,15.3907,57239.0
2023-10-24 13:30:00,15.47,15.5,15.42,15.42,54971.0,15.3808,15.4106,15.331,15.331,54971.0
2023-10-24 14:00:00,15.43,15.48,15.38,15.42,94076.0,15.341,15.3907,15.2913,15.331,94076.0
2023-10-24 14:30:00,15.43,15.49,15.42,15.45,69276.0,15.341,15.4006,15.331,15.3609,69276.0
2023-10-24 15:00:00,15.45,15.52,15.42,15.47,135892.0,15.3609,15.4305,15.331,15.3808,135892.0
2023-10-24 15:30:00,15.47,15.48,15.37,15.38,442917.0,15.3808,15.3907,15.2813,15.2913,442917.0
2023-10-25 09:30:00,15.35,15.52,15.24,15.31,114230.0,15.2614,15.4305,15.1521,15.2217,114230.0
2023-10-25 10:00:00,15.3,15.3,15.12,15.14,172233.0,15.2117,15.2117,15.0328,15.0527,172233.0
2023-10-25 10:30:00,15.14,15.29,15.13,15.27,175739.0,15.0527,15.2018,15.0427,15.1819,175739.0
2023-10-25 11:00:00,15.27,15.38,15.25,15.27,76657.0,15.1819,15.2913,15.162,15.1819,76657.0
2023-10-25 11:30:00,15.26,15.55,15.11,15.55,350632.0,15.172,15.4603,15.0228,15.4603,350632.0
2023-10-25 12:00:00,15.53,15.62,15.47,15.58,59383.0,15.4404,15.5299,15.3808,15.4901,59383.0
2023-10-25 12:30:00,15.57,15.64,15.5,15.5,64284.0,15.4802,15.5498,15.4106,15.4106,64284.0
2023-10-25 13:00:00,15.5,15.5,15.4,15.4,40573.0,15.4106,15.4106,15.3112,15.3112,40573.0
2023-10-25 13:30:00,15.4,15.41,15.32,15.38,46031.0,15.3112,15.3211,15.2316,15.2913,46031.0
2023-10-25 14:00:00,15.38,15.45,15.35,15.41,53360.0,15.2913,15.3609,15.2614,15.3211,53360.0
2023-10-25 14:30:00,15.41,15.51,15.4,15.5,48748.0,15.3211,15.4205,15.3112,15.4106,48748.0
2023-10-25 15:00:00,15.51,15.57,15.45,15.53,81672.0,15.4205,15.4802,15.3609,15.4404,81672.0
2023-10-25 15:30:00,15.53,15.54,15.43,15.5,390600.0,15.4404,15.4504,15.341,15.4106,390600.0
2023-10-26 09:30:00,15.54,15.65,15.37,15.44,180123.0,15.4504,15.5597,15.2813,15.3509,180123.0
2023-10-26 10:00:00,15.44,15.51,15.29,15.47,102647.0,15.3509,15.4205,15.2018,15.3808,102647.0
2023-10-26 10:30:00,15.47,15.64,15.36,15.64,142531.0,15.3808,15.5498,15.2714,15.5498,142531.0
2023-10-26 11:00:00,15.64,15.72,15.54,15.61,218085.0,15.5498,15.6293,15.4504,15.5199,218085.0
2023-10-26 11:30:00,15.6,15.74,15.6,15.7,146218.0,15.51,15.6492,15.51,15.6094,146218.0
2023-10-26 12:00:00,15.69,15.69,15.46,15.49,75474.0,15.5995,15.5995,15.3708,15.4006,75474.0
2023-10-26 12:30:00,15.48,15.49,15.34,15.34,114316.0,15.3907,15.4006,15.2515,15.2515,114316.0
2023-10-26 13:00:00,15.34,15.5,15.33,15.42,89586.0,15.2515,15.4106,15.2416,15.331,89586.0
2023-10-26 13:30:00,15.42,15.51,15.38,15.51,81119.0,15.331,15.4205,15.2913,15.4205,81119.0
2023-10-26 14:00:00,15.51,15.54,15.47,15.49,57634.0,15.4205,15.4504,15.3808,15.4006,57634.0
2023-10-26 14:30:00,15.5,15.68,15.49,15.68,85096.0,15.4106,15.5895,15.4006,15.5895,85096.0
2023-10-26 15:00:00,15.68,15.72,15.57,15.65,163042.0,15.5895,15.6293,15.4802,15.5597,163042.0
2023-10-26 15:30:00,15.64,15.68,15.51,15.6,439442.0,15.5498,15.5895,15.4205,15.51,439442.0
2023-10-27 09:30:00,15.59,15.98,15.55,15.8,272133.0,15.5001,15.8878,15.4603,15.7089,272133.0
2023-10-27 10:00:00,15.79,15.97,15.69,15.87,205426.0,15.6989,15.8779,15.5995,15.7784,205426.0
2023-10-27 10:30:00,15.89,15.96,15.85,15.9,83378.0,15.7983,15.8679,15.7586,15.8083,83378.0
2023-10-27 11:00:00,15.89,15.98,15.83,15.92,317192.0,15.7983,15.8878,15.7387,15.8282,317192.0
2023-10-27 11:30:00,15.91,16.03,15.89,16.0,138031.0,15.8182,15.9375,15.7983,15.9077,138031.0
2023-10-27 12:00:00,16.01,16.01,15.87,15.92,54580.0,15.9176,15.9176,15.7784,15.8282,54580.0
2023-10-27 12:30:00,15.93,15.97,15.86,15.86,54817.0,15.8381,15.8779,15.7685,15.7685,54817.0
2023-10-27 13:00:00,15.87,15.88,15.66,15.71,69380.0,15.7784,15.7884,15.5697,15.6194,69380.0
2023-10-27 13:30:00,15.71,15.81,15.65,15.71,93687.0,15.6194,15.7188,15.5597,15.6194,93687.0
2023-10-27 14:00:00,15.7,15.71,15.18,15.18,450919.0,15.6094,15.6194,15.0924,15.0924,450919.0
2023-10-27 14:30:00,15.19,15.46,15.18,15.37,277123.0,15.1024,15.3708,15.0924,15.2813,277123.0
2023-10-27 15:00:00,15.37,15.48,15.31,15.4,132634.0,15.2813,15.3907,15.2217,15.3112,132634.0
2023-10-27 15:30:00,15.4,15.54,15.35,15.51,563530.0,15.3112,15.4504,15.2614,15.4205,563530.0
2023-10-30 09:30:00,15.67,15.98,15.64,15.96,209663.0,15.5796,15.8878,15.5498,15.8679,209663.0
2023-10-30 10:00:00,15.96,16.07,15.81,15.82,192466.0,15.8679,15.9773,15.7188,15.7287,192466.0
2023-10-30 10:30:00,15.81,15.97,15.77,15.9,112176.0,15.7188,15.8779,15.679,15.8083,112176.0
2023-10-30 11:00:00,15.91,16.28,15.91,16.25,278470.0,15.8182,16.1861,15.8182,16.1563,278470.0
2023-10-30 11:30:00,16.25,16.27,16.13,16.17,122924.0,16.1563,16.1761,16.0369,16.0767,122924.0
2023-10-30 12:00:00,16.16,16.22,16.12,16.14,84119.0,16.0668,16.1264,16.027,16.0469,84119.0
2023-10-30 12:30:00,16.15,16.17,16.05,16.07,120679.0,16.0568,16.0767,15.9574,15.9773,120679.0
2023-10-30 13:00:00,16.07,16.15,16.06,16.11,128066.0,15.9773,16.0568,15.9674,16.0171,128066.0
2023-10-30 13:30:00,16.11,16.21,16.07,16.16,122860.0,16.0171,16.1165,15.9773,16.0668,122860.0
2023-10-30 14:00:00,16.16,16.18,16.12,16.16,129499.0,16.0668,16.0867,16.027,16.0668,129499.0
2023-10-30 14:30:00,16.17,16.43,16.15,16.39,170210.0,16.0767,16.3352,16.0568,16.2954,170210.0
2023-10-30 15:00:00,16.4,16.45,16.33,16.35,181890.0,16.3054,16.3551,16.2358,16.2557,181890.0
2023-10-30 15:30:00,16.36,16.39,16.27,16.36,651108.0,16.2656,16.2954,16.1761,16.2656,651108.0
2023-10-31 09:30:00,16.38,16.64,16.37,16.45,205267.0,16.2855,16.544,16.2756,16.3551,205267.0
2023-10-31 10:00:00,16.45,16.63,16.38,16.39,91623.0,16.3551,16.5341,16.2855,16.2954,91623.0
2023-10-31 10:30:00,16.38,16.39,16.22,16.25,302312.0,16.2855,16.2954,16.1264,16.1563,302312.0
2023-10-31 11:00:00,16.24,16.4,16.21,16.39,76300.0,16.1463,16.3054,16.1165,16.2954,76300.0
2023-10-31 11:30:00,16.38,16.48,16.38,16.46,61577.0,16.2855,16.3849,16.2855,16.365,61577.0
2023-10-31 12:00:00,16.47,16.5,16.39,16.44,51836.0,16.375,16.4048,16.2954,16.3452,51836.0
2023-10-31 12:30:00,16.44,16.5,16.4,16.44,66457.0,16.3452,16.4048,16.3054,16.3452,66457.0
2023-10-31 13:00:00,16.45,16.5,16.36,16.38,44656.0,16.3551,16.4048,16.2656,16.2855,44656.0
2023-10-31 13:30:00,16.38,16.39,16.27,16.38,66192.0,16.2855,16.2954,16.1761,16.2855,66192.0
2023-10-31 14:00:00,16.38,16.41,16.34,16.35,45302.0,16.2855,16.3153,16.2457,16.2557,45302.0
2023-10-31 14:30:00,16.35,16.47,16.34,16.46,64490.0,16.2557,16.375,16.2457,16.365,64490.0
2023-10-31 15:00:00,16.46,16.49,16.44,16.45,85755.0,16.365,16.3949,16.3452,16.3551,85755.0
2023-10-31 15:30:00,16.45,16.53,16.43,16.48,521197.0,16.3551,16.4346,16.3352,16.3849,521197.0
2023-11-01 09:30:00,16.5,16.72,16.47,16.58,125619.0,16.4048,16.6235,16.375,16.4844,125619.0
2023-11-01 10:00:00,16.59,16.83,16.4,16.6,348565.0,16.4943,16.7329,16.3054,16.5042,348565.0
2023-11-01 10:30:00,16.61,16.75,16.53,16.67,288140.0,16.5142,16.6534,16.4346,16.5738,288140.0
2023-11-01 11:00:00,16.67,16.79,16.58,16.6,66513.0,16.5738,16.6931,16.4844,16.5042,66513.0
2023-11-01 11:30:00,16.61,16.65,16.51,16.57,65435.0,16.5142,16.5539,16.4148,16.4744,65435.0
2023-11-01 12:00:00,16.56,16.6,16.54,16.59,68523.0,16.4645,16.5042,16.4446,16.4943,68523.0
2023-11-01 12:30:00,16.6,16.6,16.48,16.48,41692.0,16.5042,16.5042,16.3849,16.3849,41692.0
2023-11-01 13:00:00,16.48,16.53,16.39,16.52,60924.0,16.3849,16.4346,16.2954,16.4247,60924.0
2023-11-01 13:30:00,16.52,16.69,16.47,16.64,117410.0,16.4247,16.5937,16.375,16.544,117410.0
2023-11-01 14:00:00,16.63,16.68,16.54,16.67,168206.0,16.5341,16.5838,16.4446,16.5738,168206.0
2023-11-01 14:30:00,16.68,16.75,16.42,16.53,171847.0,16.5838,16.6534,16.3253,16.4346,171847.0
2023-11-01 15:00:00,16.54,16.64,16.49,16.52,108770.0,16.4446,16.544,16.3949,16.4247,108770.0
2023-11-01 15:30:00,16.52,16.64,16.51,16.58,444467.0,16.4247,16.544,16.4148,16.4844,444467.0
2023-11-02 09:30:00,16.77,17.01,16.74,16.96,371371.0,16.6733,16.9119,16.6434,16.8622,371371.0
2023-11-02 10:00:00,16.96,16.97,16.8,16.86,79167.0,16.8622,16.8721,16.7031,16.7627,79167.0
2023-11-02 10:30:00,16.86,16.94,16.74,16.93,176892.0,16.7627,16.8423,16.6434,16.8323,176892.0
2023-11-02 11:00:00,16.93,17.09,16.77,16.77,191774.0,16.8323,16.9914,16.6733,16.6733,191774.0
2023-11-02 11:30:00,16.76,16.87,16.75,16.77,76954.0,16.6633,16.7727,16.6534,16.6733,76954.0
2023-11-02 12:00:00,16.76,16.76,16.59,16.62,108767.0,16.6633,16.6633,16.4943,16.5241,108767.0
2023-11-02 12:30:00,16.62,16.73,16.59,16.65,98820.0,16.5241,16.6335,16.4943,16.5539,98820.0
2023-11-02 13:00:00,16.64,16.81,16.64,16.75,99676.0,16.544,16.713,16.544,16.6534,99676.0
2023-11-02 13:30:00,16.75,16.8,16.68,16.8,120929.0,16.6534,16.7031,16.5838,16.7031,120929.0
2023-11-02 14:00:00,16.8,16.83,16.72,16.73,99676.0,16.7031,16.7329,16.6235,16.6335,99676.0
2023-11-02 14:30:00,16.73,16.8,16.69,16.79,123985.0,16.6335,16.7031,16.5937,16.6931,123985.0
2023-11-02 15:00:00,16.79,16.85,16.77,16.83,120604.0,16.6931,16.7528,16.6733,16.7329,120604.0
2023-11-02 15:30:00,16.82,16.9,16.77,16.86,635001.0,16.723,16.8025,16.6733,16.7627,635001.0
2023-11-03 09:30:00,16.79,17.45,16.13,16.53,633897.0,16.6931,17.3493,16.0369,16.4346,633897.0
2023-11-03 10:00:00,16.55,16.74,16.18,16.54,405719.0,16.4545,16.6434,16.0867,16.4446,405719.0
2023-11-03 10:30:00,16.53,16.53,16.15,16.25,268343.0,16.4346,16.4346,16.0568,16.1563,268343.0
2023-11-03 11:00:00,16.26,16.26,16.0,16.16,188438.0,16.1662,16.1662,15.9077,16.0668,188438.0
2023-11-03 11:30:00,16.16,16.56,16.14,16.43,159765.0,16.0668,16.4645,16.0469,16.3352,159765.0
2023-11-03 12:00:00,16.43,16.71,16.42,16.56,120968.0,16.3352,16.6136,16.3253,16.4645,120968.0
2023-11-03 12:30:00,16.55,16.7,16.51,16.68,135300.0,16.4545,16.6037,16.4148,16.5838,135300.0
2023-11-03 13:00:00,16.67,16.71,16.33,16.33,115215.0,16.5738,16.6136,16.2358,16.2358,115215.0
2023-11-03 13:30:00,16.33,16.35,16.08,16.21,169706.0,16.2358,16.2557,15.9872,16.1165,169706.0
2023-11-03 14:00:00,16.21,16.34,16.17,16.31,184937.0,16.1165,16.2457,16.0767,16.2159,184937.0
2023-11-03 14:30:00,16.31,16.43,16.26,16.39,151231.0,16.2159,16.3352,16.1662,16.2954,151231.0
2023-11-03 15:00:00,16.38,16.51,16.37,16.48,213605.0,16.2855,16.4148,16.2756,16.3849,213605.0
2023-11-03 15:30:00,16.48,16.51,16.39,16.45,593897.0,16.3849,16.4148,16.2954,16.3551,593897.0
2023-11-06 09:30:00,16.11,16.23,15.62,15.64,291798.0,16.0171,16.1364,15.5299,15.5498,291798.0
2023-11-06 10:00:00,15.64,15.75,15.55,15.63,409395.0,15.5498,15.6591,15.4603,15.5398,409395.0
2023-11-06 10:30:00,15.63,15.66,15.38,15.48,369957.0,15.5398,15.5697,15.2913,15.3907,369957.0
2023-11-06 11:00:00,15.48,15.57,15.32,15.4,224142.0,15.3907,15.4802,15.2316,15.3112,224142.0
2023-11-06 11:30:00,15.4,15.56,15.33,15.37,294780.0,15.3112,15.4702,15.2416,15.2813,294780.0
2023-11-06 12:00:00,15.36,15.44,15.3,15.4,160049.0,15.2714,15.3509,15.2117,15.3112,160049.0
2023-11-06 12:30:00,15.4,15.43,15.31,15.32,149356.0,15.3112,15.341,15.2217,15.2316,149356.0
2023-11-06 13:00:00,15.32,15.37,15.16,15.25,203646.0,15.2316,15.2813,15.0725,15.162,203646.0
2023-11-06 13:30:00,15.25,15.32,15.17,15.19,346646.0,15.162,15.2316,15.0825,15.1024,346646.0
2023-11-06 14:00:00,15.19,15.53,15.14,15.52,293034.0,15.1024,15.4404,15.0527,15.4305,293034.0
2023-11-06 14:30:00,15.52,15.56,15.44,15.49,185462.0,15.4305,15.4702,15.3509,15.4006,185462.0
2023-11-06 15:00:00,15.49,15.53,15.28,15.42,351713.0,15.4006,15.4404,15.1919,15.331,351713.0
2023-11-06 15:30:00,15.42,15.44,15.21,15.25,1179325.0,15.331,15.3509,15.1223,15.162,1179325.0
2023-11-07 09:30:00,15.17,15.42,15.04,15.39,213251.0,15.0825,15.331,14.9532,15.3012,213251.0
2023-11-07 10:00:00,15.39,15.6,15.26,15.56,169410.0,15.3012,15.51,15.172,15.4702,169410.0
2023-11-07 10:30:00,15.55,15.55,15.4,15.53,102343.0,15.4603,15.4603,15.3112,15.4404,102343.0
2023-11-07 11:00:00,15.52,15.55,15.44,15.45,92756.0,15.4305,15.4603,15.3509,15.3609,92756.0
2023-11-07 11:30:00,15.45,15.46,15.32,15.36,61415.0,15.3609,15.3708,15.2316,15.2714,61415.0
2023-11-07 12:00:00,15.37,15.49,15.27,15.44,94358.0,15.2813,15.4006,15.1819,15.3509,94358.0
2023-11-07 12:30:00,15.44,15.44,15.33,15.36,66221.0,15.3509,15.3509,15.2416,15.2714,66221.0
2023-11-07 13:00:00,15.36,15.41,15.29,15.31,96589.0,15.2714,15.3211,15.2018,15.2217,96589.0
2023-11-07 13:30:00,15.31,15.46,15.28,15.42,102500.0,15.2217,15.3708,15.1919,15.331,102500.0
2023-11-07 14:00:00,15.42,15.45,15.39,15.44,104936.0,15.331,15.3609,15.3012,15.3509,104936.0
2023-11-07 14:30:00,15.45,15.48,15.37,15.38,119449.0,15.3609,15.3907,15.2813,15.2913,119449.0
2023-11-07 15:00:00,15.38,15.4,15.24,15.26,226259.0,15.2913,15.3112,15.1521,15.172,226259.0
2023-11-07 15:30:00,15.25,15.43,15.24,15.41,597667.0,15.162,15.341,15.1521,15.3211,597667.0
2023-11-08 09:30:00,15.41,15.41,15.14,15.28,115585.0,15.3211,15.3211,15.0527,15.1919,115585.0
2023-11-08 10:00:00,15.28,15.36,15.23,15.3,145350.0,15.1919,15.2714,15.1421,15.2117,145350.0
2023-11-08 10:30:00,15.29,15.45,15.29,15.31,90140.0,15.2018,15.3609,15.2018,15.2217,90140.0
2023-11-08 11:00:00,15.31,15.35,15.26,15.26,48433.0,15.2217,15.2614,15.172,15.172,48433.0
2023-11-08 11:30:00,15.26,15.32,15.25,15.29,68525.0,15.172,15.2316,15.162,15.2018,68525.0
2023-11-08 12:00:00,15.29,15.31,15.09,15.15,146447.0,15.2018,15.2217,15.0029,15.0626,146447.0
2023-11-08 12:30:00,15.14,15.25,15.11,15.11,63268.0,15.0527,15.162,15.0228,15.0228,63268.0
2023-11-08 13:00:00,15.11,15.13,14.98,15.04,220319.0,15.0228,15.0427,14.8936,14.9532,220319.0
2023-11-08 13:30:00,15.04,15.04,14.93,14.98,137098.0,14.9532,14.9532,14.8439,14.8936,137098.0
2023-11-08 14:00:00,14.98,15.07,14.94,15.07,96872.0,14.8936,14.9831,14.8538,14.9831,96872.0
2023-11-08 14:30:00,15.07,15.18,15.03,15.13,160449.0,14.9831,15.0924,14.9433,15.0427,160449.0
2023-11-08 15:00:00,15.13,15.13,15.0,15.01,104987.0,15.0427,15.0427,14.9135,14.9234,104987.0
2023-11-08 15:30:00,15.01,15.01,14.91,14.93,574053.0,14.9234,14.9234,14.824,14.8439,574053.0
2023-11-09 09:30:00,15.04,15.36,14.99,15.36,355671.0,14.9532,15.2714,14.9035,15.2714,355671.0
2023-11-09 10:00:00,15.36,15.37,14.94,15.01,233064.0,15.2714,15.2813,14.8538,14.9234,233064.0
2023-11-09 10:30:00,14.99,15.01,14.87,15.01,138915.0,14.9035,14.9234,14.7842,14.9234,138915.0
2023-11-09 11:00:00,15.01,15.09,14.98,15.01,149758.0,14.9234,15.0029,14.8936,14.9234,149758.0
2023-11-09 11:30:00,15.02,15.19,15.01,15.12,102395.0,14.9334,15.1024,14.9234,15.0328,102395.0
2023-11-09 12:00:00,15.11,15.14,14.96,14.98,92637.0,15.0228,15.0527,14.8737,14.8936,92637.0
2023-11-09 12:30:00,14.98,15.02,14.93,14.96,78029.0,14.8936,14.9334,14.8439,14.8737,78029.0
2023-11-09 13:00:00,14.96,15.0,14.85,14.9,109555.0,14.8737,14.9135,14.7643,14.814,109555.0
2023-11-09 13:30:00,14.89,14.89,14.75,14.75,75208.0,14.8041,14.8041,14.6649,14.6649,75208.0
2023-11-09 14:00:00,14.75,14.78,14.63,14.78,111737.0,14.6649,14.6947,14.5456,14.6947,111737.0
2023-11-09 14:30:00,14.77,14.81,14.71,14.75,106836.0,14.6848,14.7246,14.6251,14.6649,106836.0
2023-11-09 15:00:00,14.75,14.93,14.74,14.88,149104.0,14.6649,14.8439,14.655,14.7942,149104.0
2023-11-09 15:30:00,14.88,14.89,14.77,14.8,644481.0,14.7942,14.8041,14.6848,14.7146,644481.0
2023-11-10 09:30:00,14.75,14.9,14.48,14.53,138386.0,14.6649,14.814,14.3965,14.4462,138386.0
2023-11-10 10:00:00,14.52,14.52,14.2,14.21,282662.0,14.4362,14.4362,14.1181,14.128,282662.0
2023-11-10 10:30:00,14.21,14.3,14.08,14.2,380630.0,14.128,14.2175,13.9988,14.1181,380630.0
2023-11-10 11:00:00,14.2,14.27,14.15,14.18,212429.0,14.1181,14.1877,14.0684,14.0982,212429.0
2023-11-10 11:30:00,14.17,14.43,14.13,14.43,132346.0,14.0883,14.3468,14.0485,14.3468,132346.0
2023-11-10 12:00:00,14.43,14.51,14.36,14.44,117971.0,14.3468,14.4263,14.2772,14.3567,117971.0
2023-11-10 12:30:00,14.44,14.65,14.44,14.61,93116.0,14.3567,14.5655,14.3567,14.5257,93116.0
2023-11-10 13:00:00,14.61,14.61,14.48,14.54,66448.0,14.5257,14.5257,14.3965,14.4561,66448.0
2023-11-10 13:30:00,14.54,14.6,14.52,14.57,60072.0,14.4561,14.5158,14.4362,14.4859,60072.0
2023-11-10 14:00:00,14.57,14.6,14.54,14.58,71038.0,14.4859,14.5158,14.4561,14.4959,71038.0
2023-11-10 14:30:00,14.58,14.58,14.53,14.55,70205.0,14.4959,14.4959,14.4462,14.4661,70205.0
2023-11-10 15:00:00,14.54,14.56,14.46,14.53,105370.0,14.4561,14.476,14.3766,14.4462,105370.0
2023-11-10 15:30:00,14.54,14.58,14.45,14.51,532072.0,14.4561,14.4959,14.3666,14.4263,532072.0
2023-11-13 09:30:00,14.39,14.45,14.23,14.26,176764.0,14.307,14.3666,14.1479,14.1777,176764.0
2023-11-13 10:00:00,14.25,14.28,14.16,14.27,144588.0,14.1678,14.1976,14.0783,14.1877,144588.0
2023-11-13 10:30:00,14.26,14.34,14.2,14.24,118402.0,14.1777,14.2573,14.1181,14.1579,118402.0
2023-11-13 11:00:00,14.24,14.34,14.21,14.32,127163.0,14.1579,14.2573,14.128,14.2374,127163.0
2023-11-13 11:30:00,14.31,14.54,14.29,14.44,182485.0,14.2274,14.4561,14.2076,14.3567,182485.0
2023-11-13 12:00:00,14.44,14.46,14.39,14.41,79589.0,14.3567,14.3766,14.307,14.3269,79589.0
2023-11-13 12:30:00,14.41,14.41,14.31,14.31,54153.0,14.3269,14.3269,14.2274,14.2274,54153.0
2023-11-13 13:00:00,14.31,14.34,14.29,14.29,105829.0,14.2274,14.2573,14.2076,14.2076,105829.0
2023-11-13 13:30:00,14.29,14.36,14.28,14.29,106053.0,14.2076,14.2772,14.1976,14.2076,106053.0
2023-11-13 14:00:00,14.29,14.3,14.22,14.26,121435.0,14.2076,14.2175,14.138,14.1777,121435.0
2023-11-13 14:30:00,14.25,14.39,14.24,14.36,364704.0,14.1678,14.307,14.1579,14.2772,364704.0
2023-11-13 15:00:00,14.36,14.6,14.35,14.57,250596.0,14.2772,14.5158,14.2672,14.4859,250596.0
2023-11-13 15:30:00,14.56,14.61,14.39,14.44,605374.0,14.476,14.5257,14.307,14.3567,605374.0
2023-11-14 09:30:00,14.97,15.17,14.83,14.98,204108.0,14.8836,15.0825,14.7444,14.8936,204108.0
2023-11-14 10:00:00,14.98,15.0,14.56,14.66,194773.0,14.8936,14.9135,14.476,14.5754,194773.0
2023-11-14 10:30:00,14.66,14.71,14.49,14.51,110961.0,14.5754,14.6251,14.4064,14.4263,110961.0
2023-11-14 11:00:00,14.52,14.64,14.48,14.61,145142.0,14.4362,14.5555,14.3965,14.5257,145142.0
2023-11-14 11:30:00,14.61,14.7,14.58,14.6,69057.0,14.5257,14.6152,14.4959,14.5158,69057.0
2023-11-14 12:00:00,14.58,14.65,14.48,14.54,80191.0,14.4959,14.5655,14.3965,14.4561,80191.0
2023-11-14 12:30:00,14.54,14.67,14.53,14.66,61211.0,14.4561,14.5854,14.4462,14.5754,61211.0
2023-11-14 13:00:00,14.66,14.8,14.62,14.8,86873.0,14.5754,14.7146,14.5357,14.7146,86873.0
2023-11-14 13:30:00,14.8,14.89,14.79,14.89,63325.0,14.7146,14.8041,14.7047,14.8041,63325.0
2023-11-14 14:00:00,14.89,14.93,14.72,14.77,122054.0,14.8041,14.8439,14.6351,14.6848,122054.0
2023-11-14 14:30:00,14.77,14.79,14.74,14.77,68639.0,14.6848,14.7047,14.655,14.6848,68639.0
2023-11-14 15:00:00,14.77,14.84,14.74,14.82,168909.0,14.6848,14.7544,14.655,14.7345,168909.0
2023-11-14 15:30:00,14.82,14.87,14.8,14.83,473026.0,14.7345,14.7842,14.7146,14.7444,473026.0
2023-11-15 09:30:00,14.7,14.97,14.7,14.89,146421.0,14.6152,14.8836,14.6152,14.8041,146421.0
2023-11-15 10:00:00,14.88,15.05,14.81,15.01,217351.0,14.7942,14.9632,14.7246,14.9234,217351.0
2023-11-15 10:30:00,15.01,15.05,14.96,15.03,147227.0,14.9234,14.9632,14.8737,14.9433,147227.0
2023-11-15 11:00:00,15.03,15.08,14.9,14.93,167412.0,14.9433,14.993,14.814,14.8439,167412.0
2023-11-15 11:30:00,14.93,14.93,14.46,14.48,444351.0,14.8439,14.8439,14.3766,14.3965,444351.0
2023-11-15 12:00:00,14.49,14.66,14.45,14.59,122785.0,14.4064,14.5754,14.3666,14.5058,122785.0
2023-11-15 12:30:00,14.6,14.68,14.58,14.59,100706.0,14.5158,14.5953,14.4959,14.5058,100706.0
2023-11-15 13:00:00,14.59,14.67,14.51,14.66,155196.0,14.5058,14.5854,14.4263,14.5754,155196.0
2023-11-15 13:30:00,14.67,14.73,14.62,14.67,83513.0,14.5854,14.645,14.5357,14.5854,83513.0
2023-11-15 14:00:00,14.67,14.7,14.54,14.58,95566.0,14.5854,14.6152,14.4561,14.4959,95566.0
2023-11-15 14:30:00,14.59,14.62,14.51,14.53,112763.0,14.5058,14.5357,14.4263,14.4462,112763.0
2023-11-15 15:00:00,14.53,14.57,14.49,14.53,137867.0,14.4462,14.4859,14.4064,14.4462,137867.0
2023-11-15 15:30:00,14.54,14.54,14.46,14.47,625135.0,14.4561,14.4561,14.3766,14.3865,625135.0
2023-11-16 09:30:00,14.45,14.6,14.35,14.42,165351.0,14.3666,14.5158,14.2672,14.3368,165351.0
2023-11-16 10:00:00,14.41,14.46,14.31,14.44,85004.0,14.3269,14.3766,14.2274,14.3567,85004.0
2023-11-16 10:30:00,14.45,14.47,14.37,14.38,105635.0,14.3666,14.3865,14.2871,14.297,105635.0
2023-11-16 11:00:00,14.39,14.45,14.39,14.41,78319.0,14.307,14.3666,14.307,14.3269,78319.0
2023-11-16 11:30:00,14.41,14.46,14.27,14.31,82108.0,14.3269,14.3766,14.1877,14.2274,82108.0
2023-11-16 12:00:00,14.31,14.4,14.3,14.34,92306.0,14.2274,14.3169,14.2175,14.2573,92306.0
2023-11-16 12:30:00,14.35,14.38,14.31,14.32,80380.0,14.2672,14.297,14.2274,14.2374,80380.0
2023-11-16 13:00:00,14.32,14.33,14.24,14.29,105708.0,14.2374,14.2473,14.1579,14.2076,105708.0
2023-11-16 13:30:00,14.3,14.38,14.28,14.37,110991.0,14.2175,14.297,14.1976,14.2871,110991.0
2023-11-16 14:00:00,14.37,14.38,14.35,14.37,85460.0,14.2871,14.297,14.2672,14.2871,85460.0
2023-11-16 14:30:00,14.37,14.39,14.3,14.33,137225.0,14.2871,14.307,14.2175,14.2473,137225.0
2023-11-16 15:00:00,14.33,14.36,14.3,14.35,103931.0,14.2473,14.2772,14.2175,14.2672,103931.0
2023-11-16 15:30:00,14.35,14.37,14.24,14.28,613870.0,14.2672,14.2871,14.1579,14.1976,613870.0
2023-11-17 09:30:00,14.32,14.39,14.07,14.2,211399.0,14.2374,14.307,13.9888,14.1181,211399.0
2023-11-17 10:00:00,14.2,14.22,14.05,14.15,177465.0,14.1181,14.138,13.9689,14.0684,177465.0
2023-11-17 10:30:00,14.15,14.21,14.11,14.16,87011.0,14.0684,14.128,14.0286,14.0783,87011.0
2023-11-17 11:00:00,14.16,14.16,14.05,14.07,92530.0,14.0783,14.0783,13.9689,13.9888,92530.0
2023-11-17 11:30:00,14.07,14.18,14.05,14.18,71377.0,13.9888,14.0982,13.9689,14.0982,71377.0
2023-11-17 12:00:00,14.17,14.2,14.12,14.15,151288.0,14.0883,14.1181,14.0385,14.0684,151288.0
2023-11-17 12:30:00,14.16,14.19,14.13,14.16,151654.0,14.0783,14.1081,14.0485,14.0783,151654.0
2023-11-17 13:00:00,14.17,14.18,14.12,14.15,80282.0,14.0883,14.0982,14.0385,14.0684,80282.0
2023-11-17 13:30:00,14.15,14.2,14.1,14.2,94916.0,14.0684,14.1181,14.0187,14.1181,94916.0
2023-11-17 14:00:00,14.19,14.34,14.19,14.33,216696.0,14.1081,14.2573,14.1081,14.2473,216696.0
2023-11-17 14:30:00,14.32,14.38,14.28,14.29,146167.0,14.2374,14.297,14.1976,14.2076,146167.0
2023-11-17 15:00:00,14.29,14.39,14.27,14.37,121100.0,14.2076,14.307,14.1877,14.2871,121100.0
2023-11-17 15:30:00,14.37,14.43,14.31,14.4,485301.0,14.2871,14.3468,14.2274,14.3169,485301.0
2023-11-20 09:30:00,14.46,14.5,14.29,14.34,248224.0,14.3766,14.4164,14.2076,14.2573,248224.0
2023-11-20 10:00:00,14.34,14.42,14.29,14.34,171233.0,14.2573,14.3368,14.2076,14.2573,171233.0
2023-11-20 10:30:00,14.33,14.41,14.29,14.38,84906.0,14.2473,14.3269,14.2076,14.297,84906.0
2023-11-20 11:00:00,14.38,14.4,14.31,14.39,75008.0,14.297,14.3169,14.2274,14.307,75008.0
2023-11-20 11:30:00,14.39,14.39,14.24,14.29,64896.0,14.307,14.307,14.1579,14.2076,64896.0
2023-11-20 12:00:00,14.28,14.38,14.26,14.34,56070.0,14.1976,14.297,14.1777,14.2573,56070.0
2023-11-20 12:30:00,14.34,14.36,14.3,14.33,41066.0,14.2573,14.2772,14.2175,14.2473,41066.0
2023-11-20 13:00:00,14.33,14.36,14.23,14.24,58879.0,14.2473,14.2772,14.1479,14.1579,58879.0
2023-11-20 13:30:00,14.24,14.28,14.14,14.15,115265.0,14.1579,14.1976,14.0584,14.0684,115265.0
2023-11-20 14:00:00,14.16,14.2,14.12,14.17,158395.0,14.0783,14.1181,14.0385,14.0883,158395.0
2023-11-20 14:30:00,14.17,14.2,14.14,14.16,115203.0,14.0883,14.1181,14.0584,14.0783,115203.0
2023-11-20 15:00:00,14.15,14.19,14.08,14.1,115826.0,14.0684,14.1081,13.9988,14.0187,115826.0
2023-11-20 15:30:00,14.11,14.17,14.07,14.17,653120.0,14.0286,14.0883,13.9888,14.0883,653120.0
2023-11-21 09:30:00,14.03,14.12,13.83,13.91,803028.0,13.9491,14.0385,13.7502,13.8298,803028.0
2023-11-21 10:00:00,13.91,14.07,13.87,13.99,230016.0,13.8298,13.9888,13.79,13.9093,230016.0
2023-11-21 10:30:00,14.0,14.1,13.95,13.99,246642.0,13.9192,14.0187,13.8695,13.9093,246642.0
2023-11-21 11:00:00,13.98,14.04,13.9,13.92,167434.0,13.8994,13.959,13.8198,13.8397,167434.0
2023-11-21 11:30:00,13.92,13.95,13.86,13.88,112140.0,13.8397,13.8695,13.78,13.7999,112140.0
2023-11-21 12:00:00,13.88,13.92,13.86,13.92,55868.0,13.7999,13.8397,13.78,13.8397,55868.0
2023-11-21 12:30:00,13.92,13.98,13.9,13.95,51396.0,13.8397,13.8994,13.8198,13.8695,51396.0
2023-11-21 13:00:00,13.95,13.96,13.87,13.91,101414.0,13.8695,13.8795,13.79,13.8298,101414.0
2023-11-21 13:30:00,13.91,13.94,13.88,13.91,72674.0,13.8298,13.8596,13.7999,13.8298,72674.0
2023-11-21 14:00:00,13.9,14.01,13.88,13.99,101698.0,13.8198,13.9292,13.7999,13.9093,101698.0
2023-11-21 14:30:00,13.99,13.99,13.93,13.98,76522.0,13.9093,13.9093,13.8496,13.8994,76522.0
2023-11-21 15:00:00,13.98,14.07,13.94,13.99,222877.0,13.8994,13.9888,13.8596,13.9093,222877.0
2023-11-21 15:30:00,13.99,14.04,13.93,14.02,474502.0,13.9093,13.959,13.8496,13.9391,474502.0
2023-11-22 09:30:00,14.01,14.2,13.95,14.16,156889.0,13.9292,14.1181,13.8695,14.0783,156889.0
2023-11-22 10:00:00,14.16,14.21,14.04,14.19,119655.0,14.0783,14.128,13.959,14.1081,119655.0
2023-11-22 10:30:00,14.18,14.22,14.15,14.21,62516.0,14.0982,14.138,14.0684,14.128,62516.0
2023-11-22 11:00:00,14.21,14.28,14.18,14.19,58659.0,14.128,14.1976,14.0982,14.1081,58659.0
2023-11-22 11:30:00,14.2,14.24,14.18,14.22,64560.0,14.1181,14.1579,14.0982,14.138,64560.0
2023-11-22 12:00:00,14.21,14.27,14.15,14.16,92725.0,14.128,14.1877,14.0684,14.0783,92725.0
2023-11-22 12:30:00,14.15,14.22,14.13,14.17,45707.0,14.0684,14.138,14.0485,14.0883,45707.0
2023-11-22 13:00:00,14.17,14.19,14.1,14.11,35592.0,14.0883,14.1081,14.0187,14.0286,35592.0
2023-11-22 13:30:00,14.12,14.15,14.08,14.11,32452.0,14.0385,14.0684,13.9988,14.0286,32452.0
2023-11-22 14:00:00,14.11,14.13,14.07,14.08,47723.0,14.0286,14.0485,13.9888,13.9988,47723.0
2023-11-22 14:30:00,14.08,14.1,14.04,14.08,53857.0,13.9988,14.0187,13.959,13.9988,53857.0
2023-11-22 15:00:00,14.08,14.09,14.01,14.02,89706.0,13.9988,14.0087,13.9292,13.9391,89706.0
2023-11-22 15:30:00,14.02,14.02,13.9,13.94,464354.0,13.9391,13.9391,13.8198,13.8596,464354.0
2023-11-24 09:30:00,13.89,14.02,13.8,13.86,171077.0,13.8099,13.9391,13.7204,13.78,171077.0
2023-11-24 10:00:00,13.86,13.94,13.83,13.9,149801.0,13.78,13.8596,13.7502,13.8198,149801.0
2023-11-24 10:30:00,13.89,14.0,13.87,13.98,138705.0,13.8099,13.9192,13.79,13.8994,138705.0
2023-11-24 11:00:00,13.98,14.09,13.95,14.04,94616.0,13.8994,14.0087,13.8695,13.959,94616.0
2023-11-24 11:30:00,14.04,14.12,14.02,14.11,101065.0,13.959,14.0385,13.9391,14.0286,101065.0
2023-11-24 12:00:00,14.1,14.21,14.1,14.18,81799.0,14.0187,14.128,14.0187,14.0982,81799.0
2023-11-24 12:30:00,14.18,14.23,14.12,14.19,189281.0,14.0982,14.1479,14.0385,14.1081,189281.0
2023-11-27 09:30:00,14.1,14.14,13.94,14.11,92362.0,14.0187,14.0584,13.8596,14.0286,92362.0
2023-11-27 10:00:00,14.11,14.26,14.07,14.25,94668.0,14.0286,14.1777,13.9888,14.1678,94668.0
2023-11-27 10:30:00,14.25,14.37,14.24,14.32,90220.0,14.1678,14.2871,14.1579,14.2374,90220.0
2023-11-27 11:00:00,14.32,14.32,14.21,14.28,79726.0,14.2374,14.2374,14.128,14.1976,79726.0
2023-11-27 11:30:00,14.29,14.3,14.23,14.25,57603.0,14.2076,14.2175,14.1479,14.1678,57603.0
2023-11-27 12:00:00,14.25,14.25,14.17,14.19,32112.0,14.1678,14.1678,14.0883,14.1081,32112.0
2023-11-27 12:30:00,14.19,14.24,14.18,14.21,74343.0,14.1081,14.1579,14.0982,14.128,74343.0
2023-11-27 13:00:00,14.21,14.32,14.2,14.3,95269.0,14.128,14.2374,14.1181,14.2175,95269.0
2023-11-27 13:30:00,14.3,14.35,14.29,14.34,63648.0,14.2175,14.2672,14.2076,14.2573,63648.0
2023-11-27 14:00:00,14.34,14.39,14.28,14.28,71442.0,14.2573,14.307,14.1976,14.1976,71442.0
2023-11-27 14:30:00,14.28,14.3,14.22,14.27,146134.0,14.1976,14.2175,14.138,14.1877,146134.0
2023-11-27 15:00:00,14.27,14.29,14.23,14.28,117839.0,14.1877,14.2076,14.1479,14.1976,117839.0
2023-11-27 15:30:00,14.28,14.42,14.27,14.42,487930.0,14.1976,14.3368,14.1877,14.3368,487930.0
2023-11-28 09:30:00,14.39,14.39,14.12,14.29,170479.0,14.307,14.307,14.0385,14.2076,170479.0
2023-11-28 10:00:00,14.29,14.32,14.2,14.29,89698.0,14.2076,14.2374,14.1181,14.2076,89698.0
2023-11-28 10:30:00,14.29,14.43,14.26,14.41,78984.0,14.2076,14.3468,14.1777,14.3269,78984.0
2023-11-28 11:00:00,14.41,14.44,14.29,14.43,82757.0,14.3269,14.3567,14.2076,14.3468,82757.0
2023-11-28 11:30:00,14.43,14.48,14.41,14.46,73486.0,14.3468,14.3965,14.3269,14.3766,73486.0
2023-11-28 12:00:00,14.46,14.48,14.37,14.38,64865.0,14.3766,14.3965,14.2871,14.297,64865.0
2023-11-28 12:30:00,14.38,14.42,14.33,14.35,96730.0,14.297,14.3368,14.2473,14.2672,96730.0
2023-11-28 13:00:00,14.35,14.4,14.3,14.36,108557.0,14.2672,14.3169,14.2175,14.2772,108557.0
2023-11-28 13:30:00,14.36,14.38,14.29,14.37,87392.0,14.2772,14.297,14.2076,14.2871,87392.0
2023-11-28 14:00:00,14.37,14.41,14.34,14.38,74415.0,14.2871,14.3269,14.2573,14.297,74415.0
2023-11-28 14:30:00,14.38,14.44,14.37,14.41,168412.0,14.297,14.3567,14.2871,14.3269,168412.0
2023-11-28 15:00:00,14.41,14.42,14.33,14.39,211535.0,14.3269,14.3368,14.2473,14.307,211535.0
2023-11-28 15:30:00,14.39,14.48,14.38,14.46,373149.0,14.307,14.3965,14.297,14.3766,373149.0
2023-11-29 09:30:00,14.51,15.09,14.51,14.99,316800.0,14.4263,15.0029,14.4263,14.9035,316800.0
2023-11-29 10:00:00,14.99,15.0,14.61,14.71,213822.0,14.9035,14.9135,14.5257,14.6251,213822.0
2023-11-29 10:30:00,14.71,14.79,14.67,14.68,300386.0,14.6251,14.7047,14.5854,14.5953,300386.0
2023-11-29 11:00:00,14.68,14.81,14.67,14.8,144893.0,14.5953,14.7246,14.5854,14.7146,144893.0
2023-11-29 11:30:00,14.8,14.84,14.7,14.84,255758.0,14.7146,14.7544,14.6152,14.7544,255758.0
2023-11-29 12:00:00,14.85,14.85,14.77,14.81,92924.0,14.7643,14.7643,14.6848,14.7246,92924.0
2023-11-29 12:30:00,14.82,14.96,14.82,14.96,98570.0,14.7345,14.8737,14.7345,14.8737,98570.0
2023-11-29 13:00:00,14.96,14.98,14.88,14.89,103741.0,14.8737,14.8936,14.7942,14.8041,103741.0
2023-11-29 13:30:00,14.89,14.93,14.84,14.9,65194.0,14.8041,14.8439,14.7544,14.814,65194.0
2023-11-29 14:00:00,14.89,14.93,14.87,14.91,66788.0,14.8041,14.8439,14.7842,14.824,66788.0
2023-11-29 14:30:00,14.9,14.91,14.82,14.87,88732.0,14.814,14.824,14.7345,14.7842,88732.0
2023-11-29 15:00:00,14.86,14.88,14.77,14.81,139484.0,14.7743,14.7942,14.6848,14.7246,139484.0
2023-11-29 15:30:00,14.81,14.82,14.67,14.71,748591.0,14.7246,14.7345,14.5854,14.6251,748591.0
2023-11-30 09:30:00,14.72,14.86,14.47,14.56,125177.0,14.6351,14.7743,14.3865,14.476,125177.0
2023-11-30 10:00:00,14.57,14.57,14.31,14.38,143210.0,14.4859,14.4859,14.2274,14.297,143210.0
2023-11-30 10:30:00,14.38,14.4,14.24,14.28,201347.0,14.297,14.3169,14.1579,14.1976,201347.0
2023-11-30 11:00:00,14.29,14.34,14.25,14.32,120481.0,14.2076,14.2573,14.1678,14.2374,120481.0
2023-11-30 11:30:00,14.32,14.39,14.25,14.29,92388.0,14.2374,14.307,14.1678,14.2076,92388.0
2023-11-30 12:00:00,14.28,14.39,14.21,14.29,207021.0,14.1976,14.307,14.128,14.2076,207021.0
2023-11-30 12:30:00,14.28,14.31,14.13,14.14,195069.0,14.1976,14.2274,14.0485,14.0584,195069.0
2023-11-30 13:00:00,14.13,14.18,14.09,14.15,252506.0,14.0485,14.0982,14.0087,14.0684,252506.0
2023-11-30 13:30:00,14.15,14.24,14.14,14.15,83338.0,14.0684,14.1579,14.0584,14.0684,83338.0
2023-11-30 14:00:00,14.15,14.22,14.14,14.15,146854.0,14.0684,14.138,14.0584,14.0684,146854.0
2023-11-30 14:30:00,14.15,14.24,14.13,14.18,276328.0,14.0684,14.1579,14.0485,14.0982,276328.0
2023-11-30 15:00:00,14.18,14.21,14.05,14.06,495658.0,14.0982,14.128,13.9689,13.9789,495658.0
2023-11-30 15:30:00,14.06,14.28,14.06,14.24,1276660.0,13.9789,14.1976,13.9789,14.1579,1276660.0
2023-12-01 09:30:00,14.19,14.32,14.17,14.23,121580.0,14.1081,14.2374,14.0883,14.1479,121580.0
2023-12-01 10:00:00,14.25,14.38,14.1,14.28,176630.0,14.1678,14.297,14.0187,14.1976,176630.0
2023-12-01 10:30:00,14.28,14.3,14.21,14.22,123609.0,14.1976,14.2175,14.128,14.138,123609.0
2023-12-01 11:00:00,14.22,14.27,14.17,14.26,79086.0,14.138,14.1877,14.0883,14.1777,79086.0
2023-12-01 11:30:00,14.26,14.27,14.17,14.21,90792.0,14.1777,14.1877,14.0883,14.128,90792.0
2023-12-01 12:00:00,14.2,14.37,14.2,14.35,93840.0,14.1181,14.2871,14.1181,14.2672,93840.0
2023-12-01 12:30:00,14.35,14.51,14.34,14.51,164707.0,14.2672,14.4263,14.2573,14.4263,164707.0
2023-12-01 13:00:00,14.5,14.62,14.48,14.6,136648.0,14.4164,14.5357,14.3965,14.5158,136648.0
2023-12-01 13:30:00,14.59,14.66,14.56,14.6,90070.0,14.5058,14.5754,14.476,14.5158,90070.0
2023-12-01 14:00:00,14.6,14.66,14.59,14.61,84040.0,14.5158,14.5754,14.5058,14.5257,84040.0
2023-12-01 14:30:00,14.6,14.71,14.6,14.64,125895.0,14.5158,14.6251,14.5158,14.5555,125895.0
2023-12-01 15:00:00,14.64,14.65,14.54,14.59,98722.0,14.5555,14.5655,14.4561,14.5058,98722.0
2023-12-01 15:30:00,14.59,14.7,14.57,14.61,500748.0,14.5058,14.6152,14.4859,14.5257,500748.0
2023-12-04 09:30:00,14.63,14.91,14.4,14.82,261545.0,14.5456,14.824,14.3169,14.7345,261545.0
2023-12-04 10:00:00,14.82,14.82,14.59,14.61,74902.0,14.7345,14.7345,14.5058,14.5257,74902.0
2023-12-04 10:30:00,14.61,14.72,14.54,14.58,83673.0,14.5257,14.6351,14.4561,14.4959,83673.0
2023-12-04 11:00:00,14.58,14.66,14.54,14.62,66718.0,14.4959,14.5754,14.4561,14.5357,66718.0
2023-12-04 11:30:00,14.61,14.62,14.56,14.6,55736.0,14.5257,14.5357,14.476,14.5158,55736.0
2023-12-04 12:00:00,14.6,14.74,14.57,14.74,71598.0,14.5158,14.655,14.4859,14.655,71598.0
2023-12-04 12:30:00,14.75,14.76,14.65,14.66,54821.0,14.6649,14.6749,14.5655,14.5754,54821.0
2023-12-04 13:00:00,14.67,14.67,14.53,14.53,53280.0,14.5854,14.5854,14.4462,14.4462,53280.0
2023-12-04 13:30:00,14.52,14.75,14.5,14.73,118094.0,14.4362,14.6649,14.4164,14.645,118094.0
2023-12-04 14:00:00,14.73,14.89,14.73,14.87,229190.0,14.645,14.8041,14.645,14.7842,229190.0
2023-12-04 14:30:00,14.87,14.87,14.73,14.76,97012.0,14.7842,14.7842,14.645,14.6749,97012.0
2023-12-04 15:00:00,14.76,14.93,14.73,14.93,98040.0,14.6749,14.8439,14.645,14.8439,98040.0
2023-12-04 15:30:00,14.93,14.93,14.74,14.79,546943.0,14.8439,14.8439,14.655,14.7047,546943.0
2023-12-05 09:30:00,14.36,14.4,13.88,14.15,411353.0,14.2772,14.3169,13.7999,14.0684,411353.0
2023-12-05 10:00:00,14.17,14.28,14.13,14.17,142323.0,14.0883,14.1976,14.0485,14.0883,142323.0
2023-12-05 10:30:00,14.18,14.3,14.14,14.28,96257.0,14.0982,14.2175,14.0584,14.1976,96257.0
2023-12-05 11:00:00,14.28,14.36,14.25,14.35,61653.0,14.1976,14.2772,14.1678,14.2672,61653.0
2023-12-05 11:30:00,14.35,14.35,14.2,14.25,54647.0,14.2672,14.2672,14.1181,14.1678,54647.0
2023-12-05 12:00:00,14.25,14.28,14.14,14.17,107843.0,14.1678,14.1976,14.0584,14.0883,107843.0
2023-12-05 12:30:00,14.16,14.2,14.13,14.18,112649.0,14.0783,14.1181,14.0485,14.0982,112649.0
2023-12-05 13:00:00,14.17,14.29,14.17,14.29,330385.0,14.0883,14.2076,14.0883,14.2076,330385.0
2023-12-05 13:30:00,14.29,14.31,14.18,14.22,94015.0,14.2076,14.2274,14.0982,14.138,94015.0
2023-12-05 14:00:00,14.21,14.3,14.18,14.29,295432.0,14.128,14.2175,14.0982,14.2076,295432.0
2023-12-05 14:30:00,14.29,14.3,14.17,14.22,64147.0,14.2076,14.2175,14.0883,14.138,64147.0
2023-12-05 15:00:00,14.21,14.21,14.02,14.05,171102.0,14.128,14.128,13.9391,13.9689,171102.0
2023-12-05 15:30:00,14.04,14.1,13.98,14.08,468995.0,13.959,14.0187,13.8994,13.9988,468995.0
2023-12-06 09:30:00,14.18,14.49,14.15,14.48,179544.0,14.0982,14.4064,14.0684,14.3965,179544.0
2023-12-06 10:00:00,14.48,14.62,14.45,14.45,111474.0,14.3965,14.5357,14.3666,14.3666,111474.0
2023-12-06 10:30:00,14.45,14.56,14.45,14.48,81291.0,14.3666,14.476,14.3666,14.3965,81291.0
2023-12-06 11:00:00,14.48,14.55,14.4,14.41,66394.0,14.3965,14.4661,14.3169,14.3269,66394.0
2023-12-06 11:30:00,14.4,14.4,14.32,14.35,33445.0,14.3169,14.3169,14.2374,14.2672,33445.0
2023-12-06 12:00:00,14.35,14.37,14.31,14.31,55581.0,14.2672,14.2871,14.2274,14.2274,55581.0
2023-12-06 12:30:00,14.31,14.36,14.28,14.29,32026.0,14.2274,14.2772,14.1976,14.2076,32026.0
2023-12-06 13:00:00,14.29,14.32,14.26,14.31,35676.0,14.2076,14.2374,14.1777,14.2274,35676.0
2023-12-06 13:30:00,14.31,14.32,14.25,14.29,35892.0,14.2274,14.2374,14.1678,14.2076,35892.0
2023-12-06 14:00:00,14.29,14.3,14.21,14.22,44911.0,14.2076,14.2175,14.128,14.138,44911.0
2023-12-06 14:30:00,14.22,14.29,14.22,14.27,33136.0,14.138,14.2076,14.138,14.1877,33136.0
2023-12-06 15:00:00,14.27,14.28,14.14,14.16,58413.0,14.1877,14.1976,14.0584,14.0783,58413.0
2023-12-06 15:30:00,14.16,14.21,14.14,14.19,241130.0,14.0783,14.128,14.0584,14.1081,241130.0
2023-12-07 09:30:00,14.24,14.49,14.16,14.45,128925.0,14.1579,14.4064,14.0783,14.3666,128925.0
2023-12-07 10:00:00,14.46,14.57,14.38,14.54,107094.0,14.3766,14.4859,14.297,14.4561,107094.0
2023-12-07 10:30:00,14.54,14.6,14.49,14.6,199754.0,14.4561,14.5158,14.4064,14.5158,199754.0
2023-12-07 11:00:00,14.6,14.6,14.52,14.54,96330.0,14.5158,14.5158,14.4362,14.4561,96330.0
2023-12-07 11:30:00,14.54,14.64,14.54,14.64,76226.0,14.4561,14.5555,14.4561,14.5555,76226.0
2023-12-07 12:00:00,14.64,14.65,14.57,14.63,98210.0,14.5555,14.5655,14.4859,14.5456,98210.0
2023-12-07 12:30:00,14.63,14.66,14.58,14.64,95817.0,14.5456,14.5754,14.4959,14.5555,95817.0
2023-12-07 13:00:00,14.63,14.68,14.6,14.65,66928.0,14.5456,14.5953,14.5158,14.5655,66928.0
2023-12-07 13:30:00,14.65,14.69,14.59,14.62,59439.0,14.5655,14.6053,14.5058,14.5357,59439.0
2023-12-07 14:00:00,14.61,14.62,14.57,14.62,45394.0,14.5257,14.5357,14.4859,14.5357,45394.0
2023-12-07 14:30:00,14.62,14.63,14.51,14.52,94707.0,14.5357,14.5456,14.4263,14.4362,94707.0
2023-12-07 15:00:00,14.52,14.64,14.51,14.64,63129.0,14.4362,14.5555,14.4263,14.5555,63129.0
2023-12-07 15:30:00,14.64,14.66,14.56,14.65,500194.0,14.5555,14.5754,14.476,14.5655,500194.0
2023-12-08 09:30:00,14.68,14.89,14.58,14.86,114482.0,14.5953,14.8041,14.4959,14.7743,114482.0
2023-12-08 10:00:00,14.87,15.04,14.83,15.0,122877.0,14.7842,14.9532,14.7444,14.9135,122877.0
2023-12-08 10:30:00,14.99,15.07,14.92,15.04,135120.0,14.9035,14.9831,14.8339,14.9532,135120.0
2023-12-08 11:00:00,15.05,15.09,14.94,15.0,49557.0,14.9632,15.0029,14.8538,14.9135,49557.0
2023-12-08 11:30:00,15.0,15.06,14.91,14.92,74317.0,14.9135,14.9731,14.824,14.8339,74317.0
2023-12-08 12:00:00,14.92,14.94,14.75,14.75,51608.0,14.8339,14.8538,14.6649,14.6649,51608.0
2023-12-08 12:30:00,14.75,14.77,14.7,14.72,52910.0,14.6649,14.6848,14.6152,14.6351,52910.0
2023-12-08 13:00:00,14.73,14.75,14.68,14.73,56308.0,14.645,14.6649,14.5953,14.645,56308.0
2023-12-08 13:30:00,14.72,14.83,14.71,14.83,80397.0,14.6351,14.7444,14.6251,14.7444,80397.0
2023-12-08 14:00:00,14.83,14.83,14.75,14.77,57527.0,14.7444,14.7444,14.6649,14.6848,57527.0
2023-12-08 14:30:00,14.77,14.81,14.74,14.76,94710.0,14.6848,14.7246,14.655,14.6749,94710.0
2023-12-08 15:00:00,14.75,14.78,14.7,14.77,116998.0,14.6649,14.6947,14.6152,14.6848,116998.0
2023-12-08 15:30:00,14.76,14.8,14.64,14.71,498524.0,14.6749,14.7146,14.5555,14.6251,498524.0
2023-12-11 09:30:00,14.75,14.83,14.66,14.68,71771.0,14.6649,14.7444,14.5754,14.5953,71771.0
2023-12-11 10:00:00,14.68,14.92,14.65,14.91,71580.0,14.5953,14.8339,14.5655,14.824,71580.0
2023-12-11 10:30:00,14.91,15.1,14.88,15.09,130476.0,14.824,15.0129,14.7942,15.0029,130476.0
2023-12-11 11:00:00,15.09,15.16,15.04,15.16,90298.0,15.0029,15.0725,14.9532,15.0725,90298.0
2023-12-11 11:30:00,15.16,15.26,15.09,15.19,142761.0,15.0725,15.172,15.0029,15.1024,142761.0
2023-12-11 12:00:00,15.2,15.2,15.12,15.14,68284.0,15.1123,15.1123,15.0328,15.0527,68284.0
2023-12-11 12:30:00,15.14,15.16,14.94,14.99,90892.0,15.0527,15.0725,14.8538,14.9035,90892.0
2023-12-11 13:00:00,14.99,15.13,14.99,15.1,57514.0,14.9035,15.0427,14.9035,15.0129,57514.0
2023-12-11 13:30:00,15.1,15.12,15.06,15.1,44466.0,15.0129,15.0328,14.9731,15.0129,44466.0
2023-12-11 14:00:00,15.11,15.11,15.03,15.07,77933.0,15.0228,15.0228,14.9433,14.9831,77933.0
2023-12-11 14:30:00,15.07,15.1,15.03,15.07,59767.0,14.9831,15.0129,14.9433,14.9831,59767.0
2023-12-11 15:00:00,15.07,15.1,15.02,15.1,114918.0,14.9831,15.0129,14.9334,15.0129,114918.0
2023-12-11 15:30:00,15.1,15.2,15.08,15.19,526372.0,15.0129,15.1123,14.993,15.1024,526372.0
2023-12-12 09:30:00,15.18,15.3,15.07,15.25,131552.0,15.0924,15.2117,14.9831,15.162,131552.0
2023-12-12 10:00:00,15.26,15.35,15.15,15.21,100422.0,15.172,15.2614,15.0626,15.1223,100422.0
2023-12-12 10:30:00,15.22,15.29,15.11,15.16,110504.0,15.1322,15.2018,15.0228,15.0725,110504.0
2023-12-12 11:00:00,15.16,15.16,15.02,15.06,67812.0,15.0725,15.0725,14.9334,14.9731,67812.0
2023-12-12 11:30:00,15.06,15.09,15.02,15.04,53727.0,14.9731,15.0029,14.9334,14.9532,53727.0
2023-12-12 12:00:00,15.03,15.07,14.97,15.07,74725.0,14.9433,14.9831,14.8836,14.9831,74725.0
2023-12-12 12:30:00,15.07,15.1,15.04,15.06,49323.0,14.9831,15.0129,14.9532,14.9731,49323.0
2023-12-12 13:00:00,15.07,15.14,15.04,15.1,63941.0,14.9831,15.0527,14.9532,15.0129,63941.0
2023-12-12 13:30:00,15.1,15.15,15.08,15.14,46517.0,15.0129,15.0626,14.993,15.0527,46517.0
2023-12-12 14:00:00,15.15,15.15,14.99,15.0,196129.0,15.0626,15.0626,14.9035,14.9135,196129.0
2023-12-12 14:30:00,15.01,15.04,14.97,14.99,112650.0,14.9234,14.9532,14.8836,14.9035,112650.0
2023-12-12 15:00:00,14.98,15.01,14.94,15.0,104338.0,14.8936,14.9234,14.8538,14.9135,104338.0
2023-12-12 15:30:00,15.0,15.06,14.97,15.02,325429.0,14.9135,14.9731,14.8836,14.9334,325429.0
2023-12-13 09:30:00,15.06,15.11,14.93,15.04,148058.0,14.9731,15.0228,14.8439,14.9532,148058.0
2023-12-13 10:00:00,15.04,15.07,14.92,14.92,195414.0,14.9532,14.9831,14.8339,14.8339,195414.0
2023-12-13 10:30:00,14.93,15.09,14.93,15.08,163037.0,14.8439,15.0029,14.8439,14.993,163037.0
2023-12-13 11:00:00,15.08,15.11,14.95,15.0,44128.0,14.993,15.0228,14.8638,14.9135,44128.0
2023-12-13 11:30:00,14.99,14.99,14.86,14.92,53550.0,14.9035,14.9035,14.7743,14.8339,53550.0
2023-12-13 12:00:00,14.92,15.01,14.91,15.01,51478.0,14.8339,14.9234,14.824,14.9234,51478.0
2023-12-13 12:30:00,15.01,15.07,15.0,15.06,29664.0,14.9234,14.9831,14.9135,14.9731,29664.0
2023-12-13 13:00:00,15.06,15.06,14.99,15.02,32804.0,14.9731,14.9731,14.9035,14.9334,32804.0
2023-12-13 13:30:00,15.02,15.03,14.97,15.0,44674.0,14.9334,14.9433,14.8836,14.9135,44674.0
2023-12-13 14:00:00,15.01,15.23,15.01,15.23,93738.0,14.9234,15.1421,14.9234,15.1421,93738.0
2023-12-13 14:30:00,15.23,15.34,15.2,15.33,97049.0,15.1421,15.2515,15.1123,15.2416,97049.0
2023-12-13 15:00:00,15.33,15.41,15.19,15.23,159046.0,15.2416,15.3211,15.1024,15.1421,159046.0
2023-12-13 15:30:00,15.22,15.38,15.22,15.38,389608.0,15.1322,15.2913,15.1322,15.2913,389608.0
2023-12-14 09:30:00,15.65,15.92,15.61,15.82,216835.0,15.5597,15.8282,15.5199,15.7287,216835.0
2023-12-14 10:00:00,15.85,15.86,15.66,15.7,169696.0,15.7586,15.7685,15.5697,15.6094,169696.0
2023-12-14 10:30:00,15.7,15.81,15.53,15.55,247517.0,15.6094,15.7188,15.4404,15.4603,247517.0
2023-12-14 11:00:00,15.55,15.63,15.45,15.63,116511.0,15.4603,15.5398,15.3609,15.5398,116511.0
2023-12-14 11:30:00,15.63,15.65,15.54,15.57,105280.0,15.5398,15.5597,15.4504,15.4802,105280.0
2023-12-14 12:00:00,15.57,15.57,15.38,15.45,94348.0,15.4802,15.4802,15.2913,15.3609,94348.0
2023-12-14 12:30:00,15.45,15.52,15.37,15.43,138399.0,15.3609,15.4305,15.2813,15.341,138399.0
2023-12-14 13:00:00,15.42,15.46,15.29,15.29,69261.0,15.331,15.3708,15.2018,15.2018,69261.0
2023-12-14 13:30:00,15.29,15.32,15.16,15.23,105644.0,15.2018,15.2316,15.0725,15.1421,105644.0
2023-12-14 14:00:00,15.22,15.24,15.04,15.21,252781.0,15.1322,15.1521,14.9532,15.1223,252781.0
2023-12-14 14:30:00,15.21,15.32,15.2,15.32,84076.0,15.1223,15.2316,15.1123,15.2316,84076.0
2023-12-14 15:00:00,15.32,15.41,15.31,15.32,121919.0,15.2316,15.3211,15.2217,15.2316,121919.0
2023-12-14 15:30:00,15.31,15.36,15.23,15.34,463345.0,15.2217,15.2714,15.1421,15.2515,463345.0
2023-12-15 09:30:00,15.41,15.45,14.95,15.11,376503.0,15.3211,15.3609,14.8638,15.0228,376503.0
2023-12-15 10:00:00,15.11,15.18,15.07,15.16,435340.0,15.0228,15.0924,14.9831,15.0725,435340.0
2023-12-15 10:30:00,15.16,15.24,15.03,15.03,91871.0,15.0725,15.1521,14.9433,14.9433,91871.0
2023-12-15 11:00:00,15.03,15.14,14.96,15.11,103372.0,14.9433,15.0527,14.8737,15.0228,103372.0
2023-12-15 11:30:00,15.12,15.17,15.11,15.14,101027.0,15.0328,15.0825,15.0228,15.0527,101027.0
2023-12-15 12:00:00,15.14,15.15,15.1,15.13,56584.0,15.0527,15.0626,15.0129,15.0427,56584.0
2023-12-15 12:30:00,15.13,15.16,15.07,15.09,106906.0,15.0427,15.0725,14.9831,15.0029,106906.0
2023-12-15 13:00:00,15.08,15.09,14.97,15.04,125662.0,14.993,15.0029,14.8836,14.9532,125662.0
2023-12-15 13:30:00,15.04,15.09,15.03,15.05,64378.0,14.9532,15.0029,14.9433,14.9632,64378.0
2023-12-15 14:00:00,15.05,15.15,15.04,15.12,75817.0,14.9632,15.0626,14.9532,15.0328,75817.0
2023-12-15 14:30:00,15.13,15.2,15.12,15.17,127858.0,15.0427,15.1123,15.0328,15.0825,127858.0
2023-12-15 15:00:00,15.16,15.24,15.13,15.21,154776.0,15.0725,15.1521,15.0427,15.1223,154776.0
2023-12-15 15:30:00,15.21,15.36,15.15,15.3,774162.0,15.1223,15.2714,15.0626,15.2117,774162.0
2023-12-18 09:30:00,15.13,15.26,14.86,15.22,176896.0,15.0427,15.172,14.7743,15.1322,176896.0
2023-12-18 10:00:00,15.22,15.39,15.19,15.21,154199.0,15.1322,15.3012,15.1024,15.1223,154199.0
2023-12-18 10:30:00,15.21,15.21,14.99,15.0,114570.0,15.1223,15.1223,14.9035,14.9135,114570.0
2023-12-18 11:00:00,15.0,15.09,14.98,15.05,130143.0,14.9135,15.0029,14.8936,14.9632,130143.0
2023-12-18 11:30:00,15.04,15.05,14.98,15.02,58693.0,14.9532,14.9632,14.8936,14.9334,58693.0
2023-12-18 12:00:00,15.02,15.03,14.88,14.89,175717.0,14.9334,14.9433,14.7942,14.8041,175717.0
2023-12-18 12:30:00,14.89,15.05,14.86,15.03,154918.0,14.8041,14.9632,14.7743,14.9433,154918.0
2023-12-18 13:00:00,15.03,15.03,14.96,15.0,135411.0,14.9433,14.9433,14.8737,14.9135,135411.0
2023-12-18 13:30:00,15.0,15.15,14.99,15.13,69803.0,14.9135,15.0626,14.9035,15.0427,69803.0
2023-12-18 14:00:00,15.12,15.13,15.01,15.03,58037.0,15.0328,15.0427,14.9234,14.9433,58037.0
2023-12-18 14:30:00,15.03,15.06,15.0,15.03,67852.0,14.9433,14.9731,14.9135,14.9433,67852.0
2023-12-18 15:00:00,15.03,15.03,14.95,14.98,130893.0,14.9433,14.9433,14.8638,14.8936,130893.0
2023-12-18 15:30:00,14.98,15.05,14.92,14.92,554575.0,14.8936,14.9632,14.8339,14.8339,554575.0
2023-12-19 09:30:00,14.86,14.99,14.63,14.86,221464.0,14.7743,14.9035,14.5456,14.7743,221464.0
2023-12-19 10:00:00,14.86,14.87,14.7,14.81,116397.0,14.7743,14.7842,14.6152,14.7246,116397.0
2023-12-19 10:30:00,14.81,14.81,14.72,14.73,80206.0,14.7246,14.7246,14.6351,14.645,80206.0
2023-12-19 11:00:00,14.73,14.77,14.65,14.71,67334.0,14.645,14.6848,14.5655,14.6251,67334.0
2023-12-19 11:30:00,14.71,14.75,14.69,14.71,38310.0,14.6251,14.6649,14.6053,14.6251,38310.0
2023-12-19 12:00:00,14.71,14.77,14.68,14.76,46560.0,14.6251,14.6848,14.5953,14.6749,46560.0
2023-12-19 12:30:00,14.76,14.81,14.75,14.81,40244.0,14.6749,14.7246,14.6649,14.7246,40244.0
2023-12-19 13:00:00,14.82,14.82,14.71,14.74,36547.0,14.7345,14.7345,14.6251,14.655,36547.0
2023-12-19 13:30:00,14.74,14.82,14.74,14.79,39123.0,14.655,14.7345,14.655,14.7047,39123.0
2023-12-19 14:00:00,14.79,14.85,14.79,14.85,44258.0,14.7047,14.7643,14.7047,14.7643,44258.0
2023-12-19 14:30:00,14.85,14.98,14.83,14.95,164714.0,14.7643,14.8936,14.7444,14.8638,164714.0
2023-12-19 15:00:00,14.94,15.07,14.94,15.04,91612.0,14.8538,14.9831,14.8538,14.9532,91612.0
2023-12-19 15:30:00,15.04,15.04,14.92,14.92,418470.0,14.9532,14.9532,14.8339,14.8339,418470.0
2023-12-20 09:30:00,13.92,14.42,13.67,14.25,884984.0,13.8397,14.3368,13.5911,14.1678,884984.0
2023-12-20 10:00:00,14.25,14.52,14.24,14.35,302514.0,14.1678,14.4362,14.1579,14.2672,302514.0
2023-12-20 10:30:00,14.35,14.48,14.3,14.42,252472.0,14.2672,14.3965,14.2175,14.3368,252472.0
2023-12-20 11:00:00,14.42,14.62,14.4,14.53,186367.0,14.3368,14.5357,14.3169,14.4462,186367.0
2023-12-20 11:30:00,14.53,14.61,14.46,14.53,125043.0,14.4462,14.5257,14.3766,14.4462,125043.0
2023-12-20 12:00:00,14.53,14.54,14.36,14.38,184891.0,14.4462,14.4561,14.2772,14.297,184891.0
2023-12-20 12:30:00,14.38,14.48,14.35,14.48,179931.0,14.297,14.3965,14.2672,14.3965,179931.0
2023-12-20 13:00:00,14.48,14.55,14.47,14.51,156206.0,14.3965,14.4661,14.3865,14.4263,156206.0
2023-12-20 13:30:00,14.52,14.53,14.31,14.33,147754.0,14.4362,14.4462,14.2274,14.2473,147754.0
2023-12-20 14:00:00,14.32,14.36,14.24,14.25,190802.0,14.2374,14.2772,14.1579,14.1678,190802.0
2023-12-20 14:30:00,14.25,14.3,14.21,14.23,524003.0,14.1678,14.2175,14.128,14.1479,524003.0
2023-12-20 15:00:00,14.23,14.34,14.18,14.26,353213.0,14.1479,14.2573,14.0982,14.1777,353213.0
2023-12-20 15:30:00,14.26,14.35,14.13,14.14,948849.0,14.1777,14.2672,14.0485,14.0584,948849.0
2023-12-21 09:30:00,14.26,14.26,13.86,14.07,285525.0,14.1777,14.1777,13.78,13.9888,285525.0
2023-12-21 10:00:00,14.07,14.36,14.04,14.27,228921.0,13.9888,14.2772,13.959,14.1877,228921.0
2023-12-21 10:30:00,14.27,14.41,14.26,14.29,125700.0,14.1877,14.3269,14.1777,14.2076,125700.0
2023-12-21 11:00:00,14.3,14.32,14.24,14.29,71910.0,14.2175,14.2374,14.1579,14.2076,71910.0
2023-12-21 11:30:00,14.28,14.39,14.26,14.38,117085.0,14.1976,14.307,14.1777,14.297,117085.0
2023-12-21 12:00:00,14.37,14.49,14.37,14.41,131000.0,14.2871,14.4064,14.2871,14.3269,131000.0
2023-12-21 12:30:00,14.41,14.44,14.31,14.36,116291.0,14.3269,14.3567,14.2274,14.2772,116291.0
2023-12-21 13:00:00,14.36,14.43,14.34,14.43,67126.0,14.2772,14.3468,14.2573,14.3468,67126.0
2023-12-21 13:30:00,14.43,14.51,14.42,14.51,70787.0,14.3468,14.4263,14.3368,14.4263,70787.0
2023-12-21 14:00:00,14.51,14.53,14.47,14.49,54734.0,14.4263,14.4462,14.3865,14.4064,54734.0
2023-12-21 14:30:00,14.49,14.5,14.43,14.49,85077.0,14.4064,14.4164,14.3468,14.4064,85077.0
2023-12-21 15:00:00,14.49,14.53,14.48,14.52,103967.0,14.4064,14.4462,14.3965,14.4362,103967.0
2023-12-21 15:30:00,14.52,14.58,14.46,14.46,551997.0,14.4362,14.4959,14.3766,14.3766,551997.0
2023-12-22 09:30:00,14.45,14.56,14.32,14.39,80859.0,14.3666,14.476,14.2374,14.307,80859.0
2023-12-22 10:00:00,14.39,14.4,14.21,14.24,133156.0,14.307,14.3169,14.128,14.1579,133156.0
2023-12-22 10:30:00,14.23,14.29,14.16,14.17,111914.0,14.1479,14.2076,14.0783,14.0883,111914.0
2023-12-22 11:00:00,14.16,14.24,14.13,14.24,79738.0,14.0783,14.1579,14.0485,14.1579,79738.0
2023-12-22 11:30:00,14.24,14.3,14.24,14.28,46856.0,14.1579,14.2175,14.1579,14.1976,46856.0
2023-12-22 12:00:00,14.28,14.33,14.25,14.26,57118.0,14.1976,14.2473,14.1678,14.1777,57118.0
2023-12-22 12:30:00,14.26,14.26,14.1,14.18,171070.0,14.1777,14.1777,14.0187,14.0982,171070.0
2023-12-22 13:00:00,14.19,14.23,14.16,14.17,36409.0,14.1081,14.1479,14.0783,14.0883,36409.0
2023-12-22 13:30:00,14.17,14.23,14.15,14.22,122799.0,14.0883,14.1479,14.0684,14.138,122799.0
2023-12-22 14:00:00,14.23,14.23,14.02,14.03,104812.0,14.1479,14.1479,13.9391,13.9491,104812.0
2023-12-22 14:30:00,14.03,14.13,14.02,14.09,87443.0,13.9491,14.0485,13.9391,14.0087,87443.0
2023-12-22 15:00:00,14.09,14.1,14.05,14.06,114303.0,14.0087,14.0187,13.9689,13.9789,114303.0
2023-12-22 15:30:00,14.06,14.12,14.05,14.1,616815.0,13.9789,14.0385,13.9689,14.0187,616815.0
2023-12-26 09:30:00,14.06,14.21,13.94,14.06,114369.0,13.9789,14.128,13.8596,13.9789,114369.0
2023-12-26 10:00:00,14.07,14.08,13.97,13.99,129860.0,13.9888,13.9988,13.8894,13.9093,129860.0
2023-12-26 10:30:00,14.0,14.02,13.86,13.86,137607.0,13.9192,13.9391,13.78,13.78,137607.0
2023-12-26 11:00:00,13.86,13.92,13.84,13.86,105923.0,13.78,13.8397,13.7602,13.78,105923.0
2023-12-26 11:30:00,13.87,13.88,13.81,13.86,185087.0,13.79,13.7999,13.7303,13.78,185087.0
2023-12-26 12:00:00,13.86,13.96,13.8,13.93,92953.0,13.78,13.8795,13.7204,13.8496,92953.0
2023-12-26 12:30:00,13.93,13.95,13.88,13.91,69816.0,13.8496,13.8695,13.7999,13.8298,69816.0
2023-12-26 13:00:00,13.9,13.97,13.89,13.97,61315.0,13.8198,13.8894,13.8099,13.8894,61315.0
2023-12-26 13:30:00,13.97,14.0,13.89,13.93,97890.0,13.8894,13.9192,13.8099,13.8496,97890.0
2023-12-26 14:00:00,13.92,13.94,13.89,13.92,67006.0,13.8397,13.8596,13.8099,13.8397,67006.0
2023-12-26 14:30:00,13.92,13.92,13.81,13.81,106098.0,13.8397,13.8397,13.7303,13.7303,106098.0
2023-12-26 15:00:00,13.82,13.93,13.81,13.93,148586.0,13.7403,13.8496,13.7303,13.8496,148586.0
2023-12-26 15:30:00,13.93,13.95,13.81,13.91,521590.0,13.8496,13.8695,13.7303,13.8298,521590.0
2023-12-27 09:30:00,13.93,14.19,13.88,14.11,176812.0,13.8496,14.1081,13.7999,14.0286,176812.0
2023-12-27 10:00:00,14.12,14.12,13.92,13.92,193072.0,14.0385,14.0385,13.8397,13.8397,193072.0
2023-12-27 10:30:00,13.92,13.95,13.85,13.85,76563.0,13.8397,13.8695,13.7701,13.7701,76563.0
2023-12-27 11:00:00,13.86,13.93,13.8,13.9,131942.0,13.78,13.8496,13.7204,13.8198,131942.0
2023-12-27 11:30:00,13.91,13.97,13.9,13.94,50603.0,13.8298,13.8894,13.8198,13.8596,50603.0
2023-12-27 12:00:00,13.93,14.04,13.93,14.02,98083.0,13.8496,13.959,13.8496,13.9391,98083.0
2023-12-27 12:30:00,14.03,14.03,13.96,13.96,52906.0,13.9491,13.9491,13.8795,13.8795,52906.0
2023-12-27 13:00:00,13.97,14.06,13.95,14.0,54546.0,13.8894,13.9789,13.8695,13.9192,54546.0
2023-12-27 13:30:00,14.0,14.01,13.9,13.9,60569.0,13.9192,13.9292,13.8198,13.8198,60569.0
2023-12-27 14:00:00,13.91,13.96,13.88,13.95,66638.0,13.8298,13.8795,13.7999,13.8695,66638.0
2023-12-27 14:30:00,13.95,13.99,13.9,13.97,84557.0,13.8695,13.9093,13.8198,13.8894,84557.0
2023-12-27 15:00:00,13.98,14.02,13.97,14.02,90775.0,13.8994,13.9391,13.8894,13.9391,90775.0
2023-12-27 15:30:00,14.01,14.03,13.98,13.99,438446.0,13.9292,13.9491,13.8994,13.9093,438446.0
2023-12-28 09:30:00,13.94,14.13,13.88,14.11,123714.0,13.8596,14.0485,13.7999,14.0286,123714.0
2023-12-28 10:00:00,14.11,14.21,14.01,14.16,126985.0,14.0286,14.128,13.9292,14.0783,126985.0
2023-12-28 10:30:00,14.17,14.19,14.06,14.08,61179.0,14.0883,14.1081,13.9789,13.9988,61179.0
2023-12-28 11:00:00,14.07,14.12,14.04,14.09,127655.0,13.9888,14.0385,13.959,14.0087,127655.0
2023-12-28 11:30:00,14.09,14.18,14.08,14.13,62929.0,14.0087,14.0982,13.9988,14.0485,62929.0
2023-12-28 12:00:00,14.14,14.14,14.05,14.1,66745.0,14.0584,14.0584,13.9689,14.0187,66745.0
2023-12-28 12:30:00,14.1,14.18,14.05,14.05,78028.0,14.0187,14.0982,13.9689,13.9689,78028.0
2023-12-28 13:00:00,14.05,14.09,14.01,14.04,135262.0,13.9689,14.0087,13.9292,13.959,135262.0
2023-12-28 13:30:00,14.04,14.06,13.98,14.01,65082.0,13.959,13.9789,13.8994,13.9292,65082.0
2023-12-28 14:00:00,14.01,14.07,14.01,14.04,73407.0,13.9292,13.9888,13.9292,13.959,73407.0
2023-12-28 14:30:00,14.04,14.06,13.98,14.0,87862.0,13.959,13.9789,13.8994,13.9192,87862.0
2023-12-28 15:00:00,14.0,14.03,13.97,14.03,118282.0,13.9192,13.9491,13.8894,13.9491,118282.0
2023-12-28 15:30:00,14.03,14.09,14.01,14.07,432878.0,13.9491,14.0087,13.9292,13.9888,432878.0
2023-12-29 09:30:00,14.15,14.18,14.02,14.15,61517.0,14.0684,14.0982,13.9391,14.0684,61517.0
2023-12-29 10:00:00,14.15,14.15,13.97,14.0,115908.0,14.0684,14.0684,13.8894,13.9192,115908.0
2023-12-29 10:30:00,14.0,14.0,13.89,13.91,83927.0,13.9192,13.9192,13.8099,13.8298,83927.0
2023-12-29 11:00:00,13.91,13.97,13.89,13.95,52174.0,13.8298,13.8894,13.8099,13.8695,52174.0
2023-12-29 11:30:00,13.96,14.0,13.93,13.98,123784.0,13.8795,13.9192,13.8496,13.8994,123784.0
2023-12-29 12:00:00,13.99,14.0,13.91,13.92,174264.0,13.9093,13.9192,13.8298,13.8397,174264.0
2023-12-29 12:30:00,13.92,13.98,13.89,13.98,64877.0,13.8397,13.8994,13.8099,13.8994,64877.0
2023-12-29 13:00:00,13.98,14.05,13.95,14.02,67892.0,13.8994,13.9689,13.8695,13.9391,67892.0
2023-12-29 13:30:00,14.02,14.07,13.99,14.04,91341.0,13.9391,13.9888,13.9093,13.959,91341.0
2023-12-29 14:00:00,14.04,14.07,13.98,13.98,79240.0,13.959,13.9888,13.8994,13.8994,79240.0
2023-12-29 14:30:00,13.98,14.1,13.98,14.1,95149.0,13.8994,14.0187,13.8994,14.0187,95149.0
2023-12-29 15:00:00,14.1,14.16,14.05,14.14,88845.0,14.0187,14.0783,13.9689,14.0584,88845.0
2023-12-29 15:30:00,14.15,14.19,14.07,14.1,529819.0,14.0684,14.1081,13.9888,14.0187,529819.0
2024-01-02 09:30:00,13.74,13.85,13.21,13.78,604780.0,13.6607,13.7701,13.1338,13.7005,604780.0
2024-01-02 10:00:00,13.78,14.05,13.76,14.04,120012.0,13.7005,13.9689,13.6806,13.959,120012.0
2024-01-02 10:30:00,14.05,14.12,13.94,13.95,119991.0,13.9689,14.0385,13.8596,13.8695,119991.0
2024-01-02 11:00:00,13.95,14.01,13.88,13.89,77566.0,13.8695,13.9292,13.7999,13.8099,77566.0
2024-01-02 11:30:00,13.89,13.92,13.86,13.87,79572.0,13.8099,13.8397,13.78,13.79,79572.0
2024-01-02 12:00:00,13.88,13.92,13.86,13.88,79026.0,13.7999,13.8397,13.78,13.7999,79026.0
2024-01-02 12:30:00,13.89,14.02,13.89,14.01,74180.0,13.8099,13.9391,13.8099,13.9292,74180.0
2024-01-02 13:00:00,14.0,14.0,13.89,13.92,54673.0,13.9192,13.9192,13.8099,13.8397,54673.0
2024-01-02 13:30:00,13.91,13.95,13.88,13.9,43776.0,13.8298,13.8695,13.7999,13.8198,43776.0
2024-01-02 14:00:00,13.9,14.02,13.87,13.94,86843.0,13.8198,13.9391,13.79,13.8596,86843.0
2024-01-02 14:30:00,13.93,13.96,13.85,13.96,247189.0,13.8496,13.8795,13.7701,13.8795,247189.0
2024-01-02 15:00:00,13.96,13.97,13.81,13.86,210118.0,13.8795,13.8894,13.7303,13.78,210118.0
2024-01-02 15:30:00,13.86,14.0,13.85,13.96,597776.0,13.78,13.9192,13.7701,13.8795,597776.0
2024-01-03 09:30:00,13.9,14.12,13.81,14.1,148466.0,13.8198,14.0385,13.7303,14.0187,148466.0
2024-01-03 10:00:00,14.1,14.17,13.94,14.02,193650.0,14.0187,14.0883,13.8596,13.9391,193650.0
2024-01-03 10:30:00,14.01,14.02,13.92,13.96,100130.0,13.9292,13.9391,13.8397,13.8795,100130.0
2024-01-03 11:00:00,13.97,14.01,13.95,14.01,44877.0,13.8894,13.9292,13.8695,13.9292,44877.0
2024-01-03 11:30:00,14.0,14.02,13.94,13.96,59859.0,13.9192,13.9391,13.8596,13.8795,59859.0
2024-01-03 12:00:00,13.95,14.0,13.95,13.96,66901.0,13.8695,13.9192,13.8695,13.8795,66901.0
2024-01-03 12:30:00,13.96,14.04,13.92,14.01,165373.0,13.8795,13.959,13.8397,13.9292,165373.0
2024-01-03 13:00:00,14.01,14.1,14.0,14.05,102398.0,13.9292,14.0187,13.9192,13.9689,102398.0
2024-01-03 13:30:00,14.04,14.06,13.99,14.04,84192.0,13.959,13.9789,13.9093,13.959,84192.0
2024-01-03 14:00:00,14.03,14.06,13.96,14.04,355925.0,13.9491,13.9789,13.8795,13.959,355925.0
2024-01-03 14:30:00,14.04,14.05,13.96,13.99,84351.0,13.959,13.9689,13.8795,13.9093,84351.0
2024-01-03 15:00:00,13.98,14.01,13.92,13.99,113984.0,13.8994,13.9292,13.8397,13.9093,113984.0
2024-01-03 15:30:00,13.99,14.03,13.94,13.96,302340.0,13.9093,13.9491,13.8596,13.8795,302340.0
2024-01-04 09:30:00,14.0,14.0,13.74,13.87,121682.0,13.9192,13.9192,13.6607,13.79,121682.0
2024-01-04 10:00:00,13.87,13.92,13.77,13.77,98848.0,13.79,13.8397,13.6906,13.6906,98848.0
2024-01-04 10:30:00,13.77,13.94,13.74,13.83,105281.0,13.6906,13.8596,13.6607,13.7502,105281.0
2024-01-04 11:00:00,13.84,13.85,13.76,13.84,66692.0,13.7602,13.7701,13.6806,13.7602,66692.0
2024-01-04 11:30:00,13.83,13.85,13.78,13.79,48624.0,13.7502,13.7701,13.7005,13.7104,48624.0
2024-01-04 12:00:00,13.79,13.8,13.69,13.73,77525.0,13.7104,13.7204,13.611,13.6508,77525.0
2024-01-04 12:30:00,13.73,13.79,13.7,13.76,37132.0,13.6508,13.7104,13.621,13.6806,37132.0
2024-01-04 13:00:00,13.77,13.81,13.74,13.79,45000.0,13.6906,13.7303,13.6607,13.7104,45000.0
2024-01-04 13:30:00,13.79,13.85,13.79,13.84,34096.0,13.7104,13.7701,13.7104,13.7602,34096.0
2024-01-04 14:00:00,13.83,13.85,13.79,13.8,68682.0,13.7502,13.7701,13.7104,13.7204,68682.0
2024-01-04 14:30:00,13.8,13.84,13.77,13.82,57996.0,13.7204,13.7602,13.6906,13.7403,57996.0
2024-01-04 15:00:00,13.81,13.89,13.8,13.87,101697.0,13.7303,13.8099,13.7204,13.79,101697.0
2024-01-04 15:30:00,13.86,13.89,13.82,13.82,612386.0,13.78,13.8099,13.7403,13.7403,612386.0
2024-01-05 09:30:00,13.75,13.89,13.74,13.84,62756.0,13.6707,13.8099,13.6607,13.7602,62756.0
2024-01-05 10:00:00,13.84,13.94,13.82,13.86,49573.0,13.7602,13.8596,13.7403,13.78,49573.0
2024-01-05 10:30:00,13.86,13.92,13.83,13.85,65830.0,13.78,13.8397,13.7502,13.7701,65830.0
2024-01-05 11:00:00,13.86,13.88,13.78,13.81,98613.0,13.78,13.7999,13.7005,13.7303,98613.0
2024-01-05 11:30:00,13.82,13.86,13.82,13.84,40695.0,13.7403,13.78,13.7403,13.7602,40695.0
2024-01-05 12:00:00,13.84,13.86,13.74,13.76,79078.0,13.7602,13.78,13.6607,13.6806,79078.0
2024-01-05 12:30:00,13.76,13.79,13.68,13.69,34599.0,13.6806,13.7104,13.6011,13.611,34599.0
2024-01-05 13:00:00,13.69,13.71,13.64,13.71,66737.0,13.611,13.6309,13.5613,13.6309,66737.0
2024-01-05 13:30:00,13.72,13.77,13.68,13.76,69733.0,13.6409,13.6906,13.6011,13.6806,69733.0
2024-01-05 14:00:00,13.75,13.86,13.75,13.81,59036.0,13.6707,13.78,13.6707,13.7303,59036.0
2024-01-05 14:30:00,13.82,13.84,13.75,13.76,39053.0,13.7403,13.7602,13.6707,13.6806,39053.0
2024-01-05 15:00:00,13.76,13.9,13.76,13.86,213272.0,13.6806,13.8198,13.6806,13.78,213272.0
2024-01-05 15:30:00,13.86,13.87,13.78,13.79,358299.0,13.78,13.79,13.7005,13.7104,358299.0
2024-01-08 09:30:00,13.83,13.87,13.6,13.65,88944.0,13.7502,13.79,13.5215,13.5713,88944.0
2024-01-08 10:00:00,13.65,13.65,13.53,13.62,139715.0,13.5713,13.5713,13.4519,13.5414,139715.0
2024-01-08 10:30:00,13.62,13.7,13.61,13.68,81208.0,13.5414,13.621,13.5315,13.6011,81208.0
2024-01-08 11:00:00,13.68,13.8,13.65,13.77,90037.0,13.6011,13.7204,13.5713,13.6906,90037.0
2024-01-08 11:30:00,13.78,13.78,13.7,13.71,53020.0,13.7005,13.7005,13.621,13.6309,53020.0
2024-01-08 12:00:00,13.72,13.76,13.63,13.65,49516.0,13.6409,13.6806,13.5514,13.5713,49516.0
2024-01-08 12:30:00,13.65,13.72,13.63,13.67,46014.0,13.5713,13.6409,13.5514,13.5911,46014.0
2024-01-08 13:00:00,13.68,13.77,13.64,13.76,83873.0,13.6011,13.6906,13.5613,13.6806,83873.0
2024-01-08 13:30:00,13.75,13.78,13.72,13.74,83347.0,13.6707,13.7005,13.6409,13.6607,83347.0
2024-01-08 14:00:00,13.74,13.79,13.7,13.72,76219.0,13.6607,13.7104,13.621,13.6409,76219.0
2024-01-08 14:30:00,13.73,13.84,13.72,13.82,88269.0,13.6508,13.7602,13.6409,13.7403,88269.0
2024-01-08 15:00:00,13.82,13.85,13.77,13.81,96924.0,13.7403,13.7701,13.6906,13.7303,96924.0
2024-01-08 15:30:00,13.82,13.82,13.75,13.79,395622.0,13.7403,13.7403,13.6707,13.7104,395622.0
2024-01-09 09:30:00,13.72,13.84,13.52,13.56,142666.0,13.6409,13.7602,13.442,13.4818,142666.0
2024-01-09 10:00:00,13.55,13.62,13.52,13.56,128124.0,13.4718,13.5414,13.442,13.4818,128124.0
2024-01-09 10:30:00,13.57,13.68,13.55,13.65,79350.0,13.4917,13.6011,13.4718,13.5713,79350.0
2024-01-09 11:00:00,13.65,13.69,13.6,13.64,92318.0,13.5713,13.611,13.5215,13.5613,92318.0
2024-01-09 11:30:00,13.65,13.65,13.55,13.61,71935.0,13.5713,13.5713,13.4718,13.5315,71935.0
2024-01-09 12:00:00,13.6,13.64,13.59,13.63,73255.0,13.5215,13.5613,13.5116,13.5514,73255.0
2024-01-09 12:30:00,13.63,13.66,13.6,13.65,73808.0,13.5514,13.5812,13.5215,13.5713,73808.0
2024-01-09 13:00:00,13.65,13.68,13.6,13.6,103964.0,13.5713,13.6011,13.5215,13.5215,103964.0
2024-01-09 13:30:00,13.61,13.74,13.58,13.73,128214.0,13.5315,13.6607,13.5017,13.6508,128214.0
2024-01-09 14:00:00,13.73,13.77,13.71,13.75,271330.0,13.6508,13.6906,13.6309,13.6707,271330.0
2024-01-09 14:30:00,13.75,13.75,13.66,13.67,147042.0,13.6707,13.6707,13.5812,13.5911,147042.0
2024-01-09 15:00:00,13.67,13.74,13.64,13.71,130241.0,13.5911,13.6607,13.5613,13.6309,130241.0
2024-01-09 15:30:00,13.71,13.74,13.64,13.67,648629.0,13.6309,13.6607,13.5613,13.5911,648629.0
2024-01-10 09:30:00,13.62,13.74,13.5,13.67,206317.0,13.5414,13.6607,13.4221,13.5911,206317.0
2024-01-10 10:00:00,13.68,13.76,13.67,13.71,91641.0,13.6011,13.6806,13.5911,13.6309,91641.0
2024-01-10 10:30:00,13.71,13.75,13.64,13.7,107512.0,13.6309,13.6707,13.5613,13.621,107512.0
2024-01-10 11:00:00,13.71,13.82,13.7,13.77,99953.0,13.6309,13.7403,13.621,13.6906,99953.0
2024-01-10 11:30:00,13.78,13.81,13.75,13.78,37803.0,13.7005,13.7303,13.6707,13.7005,37803.0
2024-01-10 12:00:00,13.79,13.85,13.76,13.85,64287.0,13.7104,13.7701,13.6806,13.7701,64287.0
2024-01-10 12:30:00,13.85,13.9,13.83,13.88,56476.0,13.7701,13.8198,13.7502,13.7999,56476.0
2024-01-10 13:00:00,13.87,13.88,13.71,13.73,147165.0,13.79,13.7999,13.6309,13.6508,147165.0
2024-01-10 13:30:00,13.73,13.79,13.66,13.71,322684.0,13.6508,13.7104,13.5812,13.6309,322684.0
2024-01-10 14:00:00,13.71,13.82,13.7,13.77,107058.0,13.6309,13.7403,13.621,13.6906,107058.0
2024-01-10 14:30:00,13.77,13.78,13.69,13.73,122108.0,13.6906,13.7005,13.611,13.6508,122108.0
2024-01-10 15:00:00,13.73,13.78,13.71,13.77,347365.0,13.6508,13.7005,13.6309,13.6906,347365.0
2024-01-10 15:30:00,13.77,13.85,13.71,13.83,657415.0,13.6906,13.7701,13.6309,13.7502,657415.0
2024-01-11 09:30:00,13.49,13.69,13.29,13.49,630332.0,13.4122,13.611,13.2133,13.4122,630332.0
2024-01-11 10:00:00,13.49,13.51,13.34,13.46,381783.0,13.4122,13.4321,13.263,13.3824,381783.0
2024-01-11 10:30:00,13.46,13.52,13.44,13.52,154976.0,13.3824,13.442,13.3625,13.442,154976.0
2024-01-11 11:00:00,13.52,13.64,13.51,13.62,156030.0,13.442,13.5613,13.4321,13.5414,156030.0
2024-01-11 11:30:00,13.61,13.71,13.61,13.69,183277.0,13.5315,13.6309,13.5315,13.611,183277.0
2024-01-11 12:00:00,13.69,13.72,13.64,13.66,115270.0,13.611,13.6409,13.5613,13.5812,115270.0
2024-01-11 12:30:00,13.66,13.74,13.65,13.71,100809.0,13.5812,13.6607,13.5713,13.6309,100809.0
2024-01-11 13:00:00,13.71,13.74,13.54,13.54,138278.0,13.6309,13.6607,13.4619,13.4619,138278.0
2024-01-11 13:30:00,13.53,13.53,13.42,13.45,105353.0,13.4519,13.4519,13.3426,13.3724,105353.0
2024-01-11 14:00:00,13.46,13.5,13.3,13.42,299415.0,13.3824,13.4221,13.2233,13.3426,299415.0
2024-01-11 14:30:00,13.42,13.49,13.39,13.44,190923.0,13.3426,13.4122,13.3128,13.3625,190923.0
2024-01-11 15:00:00,13.44,13.44,13.35,13.36,213821.0,13.3625,13.3625,13.273,13.2829,213821.0
2024-01-11 15:30:00,13.36,13.44,13.35,13.35,438360.0,13.2829,13.3625,13.273,13.273,438360.0
2024-01-12 09:30:00,13.35,13.48,13.19,13.35,165677.0,13.273,13.4022,13.1139,13.273,165677.0
2024-01-12 10:00:00,13.36,13.48,13.33,13.42,213023.0,13.2829,13.4022,13.2531,13.3426,213023.0
2024-01-12 10:30:00,13.43,13.45,13.25,13.29,106020.0,13.3525,13.3724,13.1736,13.2133,106020.0
2024-01-12 11:00:00,13.29,13.33,13.27,13.3,83669.0,13.2133,13.2531,13.1934,13.2233,83669.0
2024-01-12 11:30:00,13.3,13.31,13.24,13.27,84302.0,13.2233,13.2332,13.1636,13.1934,84302.0
2024-01-12 12:00:00,13.27,13.46,13.26,13.46,167173.0,13.1934,13.3824,13.1835,13.3824,167173.0
2024-01-12 12:30:00,13.47,13.56,13.42,13.43,137517.0,13.3923,13.4818,13.3426,13.3525,137517.0
2024-01-12 13:00:00,13.42,13.46,13.37,13.4,86822.0,13.3426,13.3824,13.2929,13.3227,86822.0
2024-01-12 13:30:00,13.4,13.41,13.37,13.38,60609.0,13.3227,13.3326,13.2929,13.3028,60609.0
2024-01-12 14:00:00,13.38,13.41,13.36,13.38,113432.0,13.3028,13.3326,13.2829,13.3028,113432.0
2024-01-12 14:30:00,13.38,13.39,13.3,13.33,95971.0,13.3028,13.3128,13.2233,13.2531,95971.0
2024-01-12 15:00:00,13.32,13.4,13.32,13.38,109284.0,13.2432,13.3227,13.2432,13.3028,109284.0
2024-01-12 15:30:00,13.37,13.53,13.36,13.49,623095.0,13.2929,13.4519,13.2829,13.4122,623095.0
2024-01-16 09:30:00,13.36,13.37,13.19,13.36,198715.0,13.2829,13.2929,13.1139,13.2829,198715.0
2024-01-16 10:00:00,13.36,13.43,13.29,13.32,202203.0,13.2829,13.3525,13.2133,13.2432,202203.0
2024-01-16 10:30:00,13.32,13.37,13.3,13.35,125686.0,13.2432,13.2929,13.2233,13.273,125686.0
2024-01-16 11:00:00,13.34,13.37,13.31,13.36,134769.0,13.263,13.2929,13.2332,13.2829,134769.0
2024-01-16 11:30:00,13.36,13.4,13.35,13.38,113484.0,13.2829,13.3227,13.273,13.3028,113484.0
2024-01-16 12:00:00,13.38,13.38,13.3,13.31,96718.0,13.3028,13.3028,13.2233,13.2332,96718.0
2024-01-16 12:30:00,13.31,13.33,13.29,13.3,140764.0,13.2332,13.2531,13.2133,13.2233,140764.0
2024-01-16 13:00:00,13.3,13.35,13.29,13.32,100947.0,13.2233,13.273,13.2133,13.2432,100947.0
2024-01-16 13:30:00,13.32,13.37,13.3,13.33,118222.0,13.2432,13.2929,13.2233,13.2531,118222.0
2024-01-16 14:00:00,13.33,13.38,13.31,13.33,112241.0,13.2531,13.3028,13.2332,13.2531,112241.0
2024-01-16 14:30:00,13.32,13.45,13.3,13.42,246272.0,13.2432,13.3724,13.2233,13.3426,246272.0
2024-01-16 15:00:00,13.42,13.45,13.38,13.39,128971.0,13.3426,13.3724,13.3028,13.3128,128971.0
2024-01-16 15:30:00,13.39,13.44,13.36,13.4,538765.0,13.3128,13.3625,13.2829,13.3227,538765.0
2024-01-17 09:30:00,13.27,13.65,13.27,13.54,218375.0,13.1934,13.5713,13.1934,13.4619,218375.0
2024-01-17 10:00:00,13.54,13.73,13.5,13.7,240389.0,13.4619,13.6508,13.4221,13.621,240389.0
2024-01-17 10:30:00,13.7,13.7,13.62,13.67,198705.0,13.621,13.621,13.5414,13.5911,198705.0
2024-01-17 11:00:00,13.67,13.75,13.62,13.63,112335.0,13.5911,13.6707,13.5414,13.5514,112335.0
2024-01-17 11:30:00,13.62,13.63,13.52,13.57,71822.0,13.5414,13.5514,13.442,13.4917,71822.0
2024-01-17 12:00:00,13.57,13.57,13.41,13.44,107638.0,13.4917,13.4917,13.3326,13.3625,107638.0
2024-01-17 12:30:00,13.44,13.48,13.41,13.46,97747.0,13.3625,13.4022,13.3326,13.3824,97747.0
2024-01-17 13:00:00,13.46,13.48,13.43,13.45,82218.0,13.3824,13.4022,13.3525,13.3724,82218.0
2024-01-17 13:30:00,13.45,13.58,13.44,13.58,64543.0,13.3724,13.5017,13.3625,13.5017,64543.0
2024-01-17 14:00:00,13.58,13.65,13.57,13.63,66918.0,13.5017,13.5713,13.4917,13.5514,66918.0
2024-01-17 14:30:00,13.63,13.65,13.6,13.6,85004.0,13.5514,13.5713,13.5215,13.5215,85004.0
2024-01-17 15:00:00,13.6,13.67,13.57,13.6,104937.0,13.5215,13.5911,13.4917,13.5215,104937.0
2024-01-17 15:30:00,13.6,13.62,13.54,13.58,580582.0,13.5215,13.5414,13.4619,13.5017,580582.0
2024-01-18 09:30:00,13.64,13.74,13.53,13.72,100877.0,13.5613,13.6607,13.4519,13.6409,100877.0
2024-01-18 10:00:00,13.71,13.75,13.65,13.72,69984.0,13.6309,13.6707,13.5713,13.6409,69984.0
2024-01-18 10:30:00,13.73,13.75,13.6,13.61,60224.0,13.6508,13.6707,13.5215,13.5315,60224.0
2024-01-18 11:00:00,13.6,13.74,13.57,13.74,147897.0,13.5215,13.6607,13.4917,13.6607,147897.0
2024-01-18 11:30:00,13.74,13.87,13.74,13.84,147386.0,13.6607,13.79,13.6607,13.7602,147386.0
2024-01-18 12:00:00,13.84,13.86,13.67,13.73,109858.0,13.7602,13.78,13.5911,13.6508,109858.0
2024-01-18 12:30:00,13.73,13.77,13.7,13.71,64218.0,13.6508,13.6906,13.621,13.6309,64218.0
2024-01-18 13:00:00,13.71,13.85,13.66,13.83,113455.0,13.6309,13.7701,13.5812,13.7502,113455.0
2024-01-18 13:30:00,13.83,13.86,13.68,13.68,295491.0,13.7502,13.78,13.6011,13.6011,295491.0
2024-01-18 14:00:00,13.69,13.82,13.67,13.79,258468.0,13.611,13.7403,13.5911,13.7104,258468.0
2024-01-18 14:30:00,13.8,13.81,13.69,13.73,234602.0,13.7204,13.7303,13.611,13.6508,234602.0
2024-01-18 15:00:00,13.72,13.78,13.69,13.78,97509.0,13.6409,13.7005,13.611,13.7005,97509.0
2024-01-18 15:30:00,13.78,13.79,13.69,13.74,483795.0,13.7005,13.7104,13.611,13.6607,483795.0
2024-01-19 09:30:00,13.81,13.97,13.66,13.86,166077.0,13.7303,13.8894,13.5812,13.78,166077.0
2024-01-19 10:00:00,13.86,13.98,13.82,13.96,91547.0,13.78,13.8994,13.7403,13.8795,91547.0
2024-01-19 10:30:00,13.96,14.07,13.96,14.01,135680.0,13.8795,13.9888,13.8795,13.9292,135680.0
2024-01-19 11:00:00,14.01,14.05,13.97,13.98,57236.0,13.9292,13.9689,13.8894,13.8994,57236.0
2024-01-19 11:30:00,13.98,14.01,13.92,13.98,97625.0,13.8994,13.9292,13.8397,13.8994,97625.0
2024-01-19 12:00:00,13.98,14.0,13.94,14.0,67358.0,13.8994,13.9192,13.8596,13.9192,67358.0
2024-01-19 12:30:00,14.0,14.0,13.96,14.0,64326.0,13.9192,13.9192,13.8795,13.9192,64326.0
2024-01-19 13:00:00,14.0,14.0,13.97,14.0,48436.0,13.9192,13.9192,13.8894,13.9192,48436.0
2024-01-19 13:30:00,14.0,14.05,13.97,14.04,108441.0,13.9192,13.9689,13.8894,13.959,108441.0
2024-01-19 14:00:00,14.04,14.15,14.03,14.14,65728.0,13.959,14.0684,13.9491,14.0584,65728.0
2024-01-19 14:30:00,14.14,14.15,14.1,14.13,87611.0,14.0584,14.0684,14.0187,14.0485,87611.0
2024-01-19 15:00:00,14.12,14.2,14.11,14.14,144194.0,14.0385,14.1181,14.0286,14.0584,144194.0
2024-01-19 15:30:00,14.14,14.3,14.13,14.24,638209.0,14.0584,14.2175,14.0485,14.1579,638209.0
2024-01-22 09:30:00,14.28,14.57,14.28,14.54,162368.0,14.1976,14.4859,14.1976,14.4561,162368.0
2024-01-22 10:00:00,14.54,14.57,14.43,14.43,121860.0,14.4561,14.4859,14.3468,14.3468,121860.0
2024-01-22 10:30:00,14.44,14.48,14.39,14.45,80178.0,14.3567,14.3965,14.307,14.3666,80178.0
2024-01-22 11:00:00,14.45,14.5,14.44,14.49,82939.0,14.3666,14.4164,14.3567,14.4064,82939.0
2024-01-22 11:30:00,14.49,14.51,14.44,14.5,155696.0,14.4064,14.4263,14.3567,14.4164,155696.0
2024-01-22 12:00:00,14.5,14.51,14.44,14.49,216599.0,14.4164,14.4263,14.3567,14.4064,216599.0
2024-01-22 12:30:00,14.49,14.55,14.44,14.53,68573.0,14.4064,14.4661,14.3567,14.4462,68573.0
2024-01-22 13:00:00,14.52,14.56,14.49,14.5,86150.0,14.4362,14.476,14.4064,14.4164,86150.0
2024-01-22 13:30:00,14.5,14.5,14.41,14.45,118023.0,14.4164,14.4164,14.3269,14.3666,118023.0
2024-01-22 14:00:00,14.46,14.46,14.35,14.43,127859.0,14.3766,14.3766,14.2672,14.3468,127859.0
2024-01-22 14:30:00,14.43,14.5,14.42,14.49,83140.0,14.3468,14.4164,14.3368,14.4064,83140.0
2024-01-22 15:00:00,14.49,14.57,14.47,14.57,149881.0,14.4064,14.4859,14.3865,14.4859,149881.0
2024-01-22 15:30:00,14.56,14.59,14.43,14.44,503435.0,14.476,14.5058,14.3468,14.3567,503435.0
2024-01-23 09:30:00,14.59,14.87,14.54,14.79,214405.0,14.5058,14.7842,14.4561,14.7047,214405.0
2024-01-23 10:00:00,14.8,14.8,14.53,14.53,167520.0,14.7146,14.7146,14.4462,14.4462,167520.0
2024-01-23 10:30:00,14.53,14.53,14.21,14.21,232725.0,14.4462,14.4462,14.128,14.128,232725.0
2024-01-23 11:00:00,14.22,14.43,14.22,14.38,241468.0,14.138,14.3468,14.138,14.297,241468.0
2024-01-23 11:30:00,14.37,14.4,14.28,14.39,92406.0,14.2871,14.3169,14.1976,14.307,92406.0
2024-01-23 12:00:00,14.4,14.41,14.23,14.25,64356.0,14.3169,14.3269,14.1479,14.1678,64356.0
2024-01-23 12:30:00,14.24,14.3,14.17,14.23,83772.0,14.1579,14.2175,14.0883,14.1479,83772.0
2024-01-23 13:00:00,14.23,14.27,14.19,14.23,52215.0,14.1479,14.1877,14.1081,14.1479,52215.0
2024-01-23 13:30:00,14.23,14.35,14.22,14.35,133516.0,14.1479,14.2672,14.138,14.2672,133516.0
2024-01-23 14:00:00,14.35,14.39,14.19,14.24,208642.0,14.2672,14.307,14.1081,14.1579,208642.0
2024-01-23 14:30:00,14.24,14.27,14.15,14.18,136930.0,14.1579,14.1877,14.0684,14.0982,136930.0
2024-01-23 15:00:00,14.18,14.27,14.16,14.24,131721.0,14.0982,14.1877,14.0783,14.1579,131721.0
2024-01-23 15:30:00,14.24,14.27,14.18,14.26,469880.0,14.1579,14.1877,14.0982,14.1777,469880.0
2024-01-24 09:30:00,14.45,14.71,14.31,14.32,138689.0,14.3666,14.6251,14.2274,14.2374,138689.0
2024-01-24 10:00:00,14.31,14.31,14.06,14.13,58232.0,14.2274,14.2274,13.9789,14.0485,58232.0
2024-01-24 10:30:00,14.12,14.19,14.07,14.18,81131.0,14.0385,14.1081,13.9888,14.0982,81131.0
2024-01-24 11:00:00,14.18,14.19,13.96,14.0,119583.0,14.0982,14.1081,13.8795,13.9192,119583.0
2024-01-24 11:30:00,14.0,14.05,13.83,13.85,377769.0,13.9192,13.9689,13.7502,13.7701,377769.0
2024-01-24 12:00:00,13.85,13.88,13.78,13.79,153173.0,13.7701,13.7999,13.7005,13.7104,153173.0
2024-01-24 12:30:00,13.79,13.81,13.74,13.81,116809.0,13.7104,13.7303,13.6607,13.7303,116809.0
2024-01-24 13:00:00,13.82,13.87,13.75,13.8,133301.0,13.7403,13.79,13.6707,13.7204,133301.0
2024-01-24 13:30:00,13.81,13.89,13.79,13.88,71208.0,13.7303,13.8099,13.7104,13.7999,71208.0
2024-01-24 14:00:00,13.88,13.89,13.83,13.87,106287.0,13.7999,13.8099,13.7502,13.79,106287.0
2024-01-24 14:30:00,13.87,14.0,13.86,13.93,134439.0,13.79,13.9192,13.78,13.8496,134439.0
2024-01-24 15:00:00,13.92,13.97,13.88,13.95,92805.0,13.8397,13.8894,13.7999,13.8695,92805.0
2024-01-24 15:30:00,13.95,13.97,13.88,13.92,611269.0,13.8695,13.8894,13.7999,13.8397,611269.0
2024-01-25 09:30:00,14.09,14.15,13.85,14.02,204584.0,14.0087,14.0684,13.7701,13.9391,204584.0
2024-01-25 10:00:00,14.02,14.06,13.94,14.02,219894.0,13.9391,13.9789,13.8596,13.9391,219894.0
2024-01-25 10:30:00,14.02,14.04,13.94,13.95,178188.0,13.9391,13.959,13.8596,13.8695,178188.0
2024-01-25 11:00:00,13.95,14.0,13.89,13.92,96520.0,13.8695,13.9192,13.8099,13.8397,96520.0
2024-01-25 11:30:00,13.92,13.94,13.88,13.91,64333.0,13.8397,13.8596,13.7999,13.8298,64333.0
2024-01-25 12:00:00,13.91,13.96,13.89,13.95,59040.0,13.8298,13.8795,13.8099,13.8695,59040.0
2024-01-25 12:30:00,13.96,14.01,13.94,14.0,65696.0,13.8795,13.9292,13.8596,13.9192,65696.0
2024-01-25 13:00:00,14.0,14.04,13.97,14.0,63043.0,13.9192,13.959,13.8894,13.9192,63043.0
2024-01-25 13:30:00,14.0,14.04,13.97,13.99,48954.0,13.9192,13.959,13.8894,13.9093,48954.0
2024-01-25 14:00:00,13.99,14.07,13.97,14.04,62036.0,13.9093,13.9888,13.8894,13.959,62036.0
2024-01-25 14:30:00,14.03,14.09,14.02,14.04,45828.0,13.9491,14.0087,13.9391,13.959,45828.0
2024-01-25 15:00:00,14.04,14.08,14.01,14.07,45801.0,13.959,13.9988,13.9292,13.9888,45801.0
2024-01-25 15:30:00,14.06,14.1,14.04,14.07,302554.0,13.9789,14.0187,13.959,13.9888,302554.0
2024-01-26 09:30:00,14.13,14.2,14.05,14.12,56356.0,14.0485,14.1181,13.9689,14.0385,56356.0
2024-01-26 10:00:00,14.12,14.15,14.03,14.14,81026.0,14.0385,14.0684,13.9491,14.0584,81026.0
2024-01-26 10:30:00,14.14,14.3,14.13,14.18,136348.0,14.0584,14.2175,14.0485,14.0982,136348.0
2024-01-26 11:00:00,14.18,14.18,14.11,14.17,37225.0,14.0982,14.0982,14.0286,14.0883,37225.0
2024-01-26 11:30:00,14.17,14.21,14.14,14.21,29150.0,14.0883,14.128,14.0584,14.128,29150.0
2024-01-26 12:00:00,14.2,14.23,14.15,14.17,50082.0,14.1181,14.1479,14.0684,14.0883,50082.0
2024-01-26 12:30:00,14.17,14.21,14.11,14.18,70097.0,14.0883,14.128,14.0286,14.0982,70097.0
2024-01-26 13:00:00,14.17,14.2,14.14,14.18,166870.0,14.0883,14.1181,14.0584,14.0982,166870.0
2024-01-26 13:30:00,14.18,14.23,14.15,14.19,80306.0,14.0982,14.1479,14.0684,14.1081,80306.0
2024-01-26 14:00:00,14.18,14.25,14.17,14.23,69639.0,14.0982,14.1678,14.0883,14.1479,69639.0
2024-01-26 14:30:00,14.24,14.27,14.22,14.25,67930.0,14.1579,14.1877,14.138,14.1678,67930.0
2024-01-26 15:00:00,14.25,14.27,14.21,14.23,104572.0,14.1678,14.1877,14.128,14.1479,104572.0
2024-01-26 15:30:00,14.23,14.32,14.2,14.26,374923.0,14.1479,14.2374,14.1181,14.1777,374923.0
2024-01-29 09:30:00,14.21,14.36,14.18,14.34,104241.0,14.128,14.2772,14.0982,14.2573,104241.0
2024-01-29 10:00:00,14.34,14.49,14.28,14.46,124962.0,14.2573,14.4064,14.1976,14.3766,124962.0
2024-01-29 10:30:00,14.47,14.59,14.44,14.57,158714.0,14.3865,14.5058,14.3567,14.4859,158714.0
2024-01-29 11:00:00,14.58,14.65,14.5,14.63,111310.0,14.4959,14.5655,14.4164,14.5456,111310.0
2024-01-29 11:30:00,14.63,14.67,14.6,14.67,112698.0,14.5456,14.5854,14.5158,14.5854,112698.0
2024-01-29 12:00:00,14.67,14.75,14.62,14.71,188471.0,14.5854,14.6649,14.5357,14.6251,188471.0
2024-01-29 12:30:00,14.71,14.74,14.47,14.5,116637.0,14.6251,14.655,14.3865,14.4164,116637.0
2024-01-29 13:00:00,14.5,14.54,14.48,14.53,76341.0,14.4164,14.4561,14.3965,14.4462,76341.0
2024-01-29 13:30:00,14.53,14.58,14.51,14.57,60561.0,14.4462,14.4959,14.4263,14.4859,60561.0
2024-01-29 14:00:00,14.57,14.63,14.56,14.62,117597.0,14.4859,14.5456,14.476,14.5357,117597.0
2024-01-29 14:30:00,14.61,14.64,14.48,14.51,248580.0,14.5257,14.5555,14.3965,14.4263,248580.0
2024-01-29 15:00:00,14.52,14.61,14.49,14.58,176521.0,14.4362,14.5257,14.4064,14.4959,176521.0
2024-01-29 15:30:00,14.58,14.63,14.4,14.44,864258.0,14.4959,14.5456,14.3169,14.3567,864258.0
2024-01-30 09:30:00,14.3,14.51,14.3,14.39,258291.0,14.2175,14.4263,14.2175,14.307,258291.0
2024-01-30 10:00:00,14.39,14.46,14.3,14.35,202934.0,14.307,14.3766,14.2175,14.2672,202934.0
2024-01-30 10:30:00,14.35,14.4,14.25,14.29,750755.0,14.2672,14.3169,14.1678,14.2076,750755.0
2024-01-30 11:00:00,14.29,14.34,14.23,14.27,174193.0,14.2076,14.2573,14.1479,14.1877,174193.0
2024-01-30 11:30:00,14.26,14.33,14.25,14.28,159216.0,14.1777,14.2473,14.1678,14.1976,159216.0
2024-01-30 12:00:00,14.28,14.3,14.24,14.25,119920.0,14.1976,14.2175,14.1579,14.1678,119920.0
2024-01-30 12:30:00,14.25,14.25,14.14,14.2,99329.0,14.1678,14.1678,14.0584,14.1181,99329.0
2024-01-30 13:00:00,14.19,14.27,14.13,14.27,175741.0,14.1081,14.1877,14.0485,14.1877,175741.0
2024-01-30 13:30:00,14.27,14.3,14.22,14.23,58966.0,14.1877,14.2175,14.138,14.1479,58966.0
2024-01-30 14:00:00,14.22,14.23,14.13,14.16,154933.0,14.138,14.1479,14.0485,14.0783,154933.0
2024-01-30 14:30:00,14.16,14.17,14.1,14.12,129098.0,14.0783,14.0883,14.0187,14.0385,129098.0
2024-01-30 15:00:00,14.12,14.13,14.04,14.07,128234.0,14.0385,14.0485,13.959,13.9888,128234.0
2024-01-30 15:30:00,14.07,14.07,13.92,13.92,733328.0,13.9888,13.9888,13.8397,13.8397,733328.0
2024-01-31 09:30:00,13.86,14.16,13.73,14.12,203690.0,13.78,14.0783,13.6508,14.0385,203690.0
2024-01-31 10:00:00,14.13,14.26,14.04,14.24,136997.0,14.0485,14.1777,13.959,14.1579,136997.0
2024-01-31 10:30:00,14.25,14.33,14.16,14.18,163796.0,14.1678,14.2473,14.0783,14.0982,163796.0
2024-01-31 11:00:00,14.18,14.18,14.09,14.1,57773.0,14.0982,14.0982,14.0087,14.0187,57773.0
2024-01-31 11:30:00,14.1,14.1,14.0,14.03,41761.0,14.0187,14.0187,13.9192,13.9491,41761.0
2024-01-31 12:00:00,14.03,14.08,14.01,14.07,32321.0,13.9491,13.9988,13.9292,13.9888,32321.0
2024-01-31 12:30:00,14.07,14.08,14.03,14.04,33208.0,13.9888,13.9988,13.9491,13.959,33208.0
2024-01-31 13:00:00,14.04,14.1,14.02,14.04,31385.0,13.959,14.0187,13.9391,13.959,31385.0
2024-01-31 13:30:00,14.04,14.07,14.02,14.03,24529.0,13.959,13.9888,13.9391,13.9491,24529.0
2024-01-31 14:00:00,14.04,14.07,13.92,13.92,48383.0,13.959,13.9888,13.8397,13.8397,48383.0
2024-01-31 14:30:00,13.93,14.13,13.89,14.01,58320.0,13.8496,14.0485,13.8099,13.9292,58320.0
2024-01-31 15:00:00,14.01,14.03,13.87,13.95,116240.0,13.9292,13.9491,13.79,13.8695,116240.0
2024-01-31 15:30:00,13.95,13.95,13.84,13.84,360848.0,13.8695,13.8695,13.7602,13.7602,360848.0
2024-02-01 09:30:00,13.86,14.03,13.82,13.84,90315.0,13.78,13.9491,13.7403,13.7602,90315.0
2024-02-01 10:00:00,13.83,13.89,13.77,13.81,61060.0,13.7502,13.8099,13.6906,13.7303,61060.0
2024-02-01 10:30:00,13.81,13.84,13.73,13.76,92083.0,13.7303,13.7602,13.6508,13.6806,92083.0
2024-02-01 11:00:00,13.76,13.87,13.76,13.83,57268.0,13.6806,13.79,13.6806,13.7502,57268.0
2024-02-01 11:30:00,13.83,13.85,13.8,13.81,19568.0,13.7502,13.7701,13.7204,13.7303,19568.0
2024-02-01 12:00:00,13.82,13.86,13.79,13.81,60366.0,13.7403,13.78,13.7104,13.7303,60366.0
2024-02-01 12:30:00,13.81,13.88,13.8,13.85,59056.0,13.7303,13.7999,13.7204,13.7701,59056.0
2024-02-01 13:00:00,13.85,13.85,13.75,13.78,71862.0,13.7701,13.7701,13.6707,13.7005,71862.0
2024-02-01 13:30:00,13.78,13.8,13.75,13.79,70372.0,13.7005,13.7204,13.6707,13.7104,70372.0
2024-02-01 14:00:00,13.8,13.83,13.77,13.81,88249.0,13.7204,13.7502,13.6906,13.7303,88249.0
2024-02-01 14:30:00,13.81,13.81,13.77,13.79,34098.0,13.7303,13.7303,13.6906,13.7104,34098.0
2024-02-01 15:00:00,13.79,13.8,13.76,13.79,51531.0,13.7104,13.7204,13.6806,13.7104,51531.0
2024-02-01 15:30:00,13.79,13.86,13.77,13.86,333492.0,13.7104,13.78,13.6906,13.78,333492.0
2024-02-02 09:30:00,13.73,13.83,13.63,13.73,112509.0,13.6508,13.7502,13.5514,13.6508,112509.0
2024-02-02 10:00:00,13.75,13.92,13.72,13.9,123855.0,13.6707,13.8397,13.6409,13.8198,123855.0
2024-02-02 10:30:00,13.91,13.95,13.86,13.88,54874.0,13.8298,13.8695,13.78,13.7999,54874.0
2024-02-02 11:00:00,13.88,13.94,13.88,13.91,37460.0,13.7999,13.8596,13.7999,13.8298,37460.0
2024-02-02 11:30:00,13.91,13.97,13.89,13.93,48544.0,13.8298,13.8894,13.8099,13.8496,48544.0
2024-02-02 12:00:00,13.94,13.94,13.87,13.92,62101.0,13.8596,13.8596,13.79,13.8397,62101.0
2024-02-02 12:30:00,13.92,13.92,13.85,13.87,54482.0,13.8397,13.8397,13.7701,13.79,54482.0
2024-02-02 13:00:00,13.87,13.89,13.81,13.83,55915.0,13.79,13.8099,13.7303,13.7502,55915.0
2024-02-02 13:30:00,13.83,13.92,13.83,13.9,49198.0,13.7502,13.8397,13.7502,13.8198,49198.0
2024-02-02 14:00:00,13.9,13.99,13.89,13.99,36243.0,13.8198,13.9093,13.8099,13.9093,36243.0
2024-02-02 14:30:00,14.0,14.06,13.96,14.06,57090.0,13.9192,13.9789,13.8795,13.9789,57090.0
2024-02-02 15:00:00,14.06,14.15,14.04,14.15,94341.0,13.9789,14.0684,13.959,14.0684,94341.0
2024-02-02 15:30:00,14.15,14.16,14.02,14.1,460477.0,14.0684,14.0783,13.9391,14.0187,460477.0
2024-02-05 09:30:00,13.98,14.16,13.8,14.06,92640.0,13.8994,14.0783,13.7204,13.9789,92640.0
2024-02-05 10:00:00,14.06,14.15,14.0,14.07,209519.0,13.9789,14.0684,13.9192,13.9888,209519.0
2024-02-05 10:30:00,14.08,14.09,13.96,14.0,174690.0,13.9988,14.0087,13.8795,13.9192,174690.0
2024-02-05 11:00:00,14.0,14.0,13.87,13.94,117792.0,13.9192,13.9192,13.79,13.8596,117792.0
2024-02-05 11:30:00,13.94,13.96,13.87,13.91,189213.0,13.8596,13.8795,13.79,13.8298,189213.0
2024-02-05 12:00:00,13.92,14.03,13.92,14.02,92332.0,13.8397,13.9491,13.8397,13.9391,92332.0
2024-02-05 12:30:00,14.02,14.07,14.02,14.05,65575.0,13.9391,13.9888,13.9391,13.9689,65575.0
2024-02-05 13:00:00,14.04,14.06,14.01,14.02,94562.0,13.959,13.9789,13.9292,13.9391,94562.0
2024-02-05 13:30:00,14.03,14.07,14.01,14.07,89036.0,13.9491,13.9888,13.9292,13.9888,89036.0
2024-02-05 14:00:00,14.07,14.08,14.02,14.04,147324.0,13.9888,13.9988,13.9391,13.959,147324.0
2024-02-05 14:30:00,14.04,14.06,13.91,13.92,191135.0,13.959,13.9789,13.8298,13.8397,191135.0
2024-02-05 15:00:00,13.91,13.98,13.81,13.96,221568.0,13.8298,13.8994,13.7303,13.8795,221568.0
2024-02-05 15:30:00,13.95,14.05,13.9,13.95,1000222.0,13.8695,13.9689,13.8198,13.8695,1000222.0
2024-02-06 09:30:00,13.82,14.14,13.45,14.12,229563.0,13.7403,14.0584,13.3724,14.0385,229563.0
2024-02-06 10:00:00,14.12,14.35,14.04,14.31,124078.0,14.0385,14.2672,13.959,14.2274,124078.0
2024-02-06 10:30:00,14.3,14.49,14.18,14.49,155430.0,14.2175,14.4064,14.0982,14.4064,155430.0
2024-02-06 11:00:00,14.48,14.54,14.35,14.39,143134.0,14.3965,14.4561,14.2672,14.307,143134.0
2024-02-06 11:30:00,14.39,14.52,14.38,14.49,88654.0,14.307,14.4362,14.297,14.4064,88654.0
2024-02-06 12:00:00,14.49,14.61,14.48,14.61,87210.0,14.4064,14.5257,14.3965,14.5257,87210.0
2024-02-06 12:30:00,14.61,14.62,14.49,14.53,86686.0,14.5257,14.5357,14.4064,14.4462,86686.0
2024-02-06 13:00:00,14.52,14.55,14.44,14.45,86083.0,14.4362,14.4661,14.3567,14.3666,86083.0
2024-02-06 13:30:00,14.46,14.49,14.38,14.46,77418.0,14.3766,14.4064,14.297,14.3766,77418.0
2024-02-06 14:00:00,14.46,14.47,14.34,14.35,64946.0,14.3766,14.3865,14.2573,14.2672,64946.0
2024-02-06 14:30:00,14.36,14.36,14.22,14.22,82081.0,14.2772,14.2772,14.138,14.138,82081.0
2024-02-06 15:00:00,14.22,14.27,14.11,14.13,84115.0,14.138,14.1877,14.0286,14.0485,84115.0
2024-02-06 15:30:00,14.13,14.18,14.12,14.13,440853.0,14.0485,14.0982,14.0385,14.0485,440853.0
2024-02-07 09:30:00,14.08,14.16,14.0,14.02,82646.0,13.9988,14.0783,13.9192,13.9391,82646.0
2024-02-07 10:00:00,14.02,14.1,14.0,14.09,54803.0,13.9391,14.0187,13.9192,14.0087,54803.0
2024-02-07 10:30:00,14.1,14.13,14.01,14.1,47591.0,14.0187,14.0485,13.9292,14.0187,47591.0
2024-02-07 11:00:00,14.1,14.16,14.06,14.13,81807.0,14.0187,14.0783,13.9789,14.0485,81807.0
2024-02-07 11:30:00,14.13,14.25,14.12,14.23,93391.0,14.0485,14.1678,14.0385,14.1479,93391.0
2024-02-07 12:00:00,14.23,14.27,14.16,14.24,127908.0,14.1479,14.1877,14.0783,14.1579,127908.0
2024-02-07 12:30:00,14.24,14.33,14.21,14.33,49272.0,14.1579,14.2473,14.128,14.2473,49272.0
2024-02-07 13:00:00,14.32,14.41,14.31,14.41,39181.0,14.2374,14.3269,14.2274,14.3269,39181.0
2024-02-07 13:30:00,14.41,14.43,14.36,14.38,50200.0,14.3269,14.3468,14.2772,14.297,50200.0
2024-02-07 14:00:00,14.39,14.43,14.31,14.34,50545.0,14.307,14.3468,14.2274,14.2573,50545.0
2024-02-07 14:30:00,14.33,14.36,14.3,14.35,50459.0,14.2473,14.2772,14.2175,14.2672,50459.0
2024-02-07 15:00:00,14.35,14.4,14.33,14.38,142332.0,14.2672,14.3169,14.2473,14.297,142332.0
2024-02-07 15:30:00,14.38,14.47,14.36,14.44,622609.0,14.297,14.3865,14.2772,14.3567,622609.0
2024-02-08 09:30:00,14.59,14.77,14.5,14.7,137853.0,14.5058,14.6848,14.4164,14.6152,137853.0
2024-02-08 10:00:00,14.7,14.71,14.6,14.71,98596.0,14.6152,14.6251,14.5158,14.6251,98596.0
2024-02-08 10:30:00,14.7,14.81,14.61,14.81,435413.0,14.6152,14.7246,14.5257,14.7246,435413.0
2024-02-08 11:00:00,14.81,14.82,14.7,14.73,346886.0,14.7246,14.7345,14.6152,14.645,346886.0
2024-02-08 11:30:00,14.73,14.79,14.72,14.74,113156.0,14.645,14.7047,14.6351,14.655,113156.0
2024-02-08 12:00:00,14.74,14.83,14.73,14.83,86412.0,14.655,14.7444,14.645,14.7444,86412.0
2024-02-08 12:30:00,14.83,14.87,14.77,14.79,103111.0,14.7444,14.7842,14.6848,14.7047,103111.0
2024-02-08 13:00:00,14.79,14.86,14.78,14.82,70983.0,14.7047,14.7743,14.6947,14.7345,70983.0
2024-02-08 13:30:00,14.82,14.88,14.81,14.85,84103.0,14.7345,14.7942,14.7246,14.7643,84103.0
2024-02-08 14:00:00,14.85,14.99,14.82,14.98,72549.0,14.7643,14.9035,14.7345,14.8936,72549.0
2024-02-08 14:30:00,14.98,15.0,14.84,14.84,90731.0,14.8936,14.9135,14.7544,14.7544,90731.0
2024-02-08 15:00:00,14.85,15.05,14.84,15.0,430988.0,14.7643,14.9632,14.7544,14.9135,430988.0
2024-02-08 15:30:00,14.99,15.01,14.86,14.88,948067.0,14.9035,14.9234,14.7743,14.7942,948067.0
2024-02-09 09:30:00,14.84,14.95,14.76,14.93,103513.0,14.7544,14.8638,14.6749,14.8439,103513.0
2024-02-09 10:00:00,14.93,15.14,14.88,15.13,198010.0,14.8439,15.0527,14.7942,15.0427,198010.0
2024-02-09 10:30:00,15.13,15.3,15.08,15.3,187786.0,15.0427,15.2117,14.993,15.2117,187786.0
2024-02-09 11:00:00,15.29,15.32,15.05,15.11,508010.0,15.2018,15.2316,14.9632,15.0228,508010.0
2024-02-09 11:30:00,15.1,15.15,15.04,15.11,204890.0,15.0129,15.0626,14.9532,15.0228,204890.0
2024-02-09 12:00:00,15.12,15.15,15.04,15.08,242779.0,15.0328,15.0626,14.9532,14.993,242779.0
2024-02-09 12:30:00,15.08,15.11,15.04,15.08,90768.0,14.993,15.0228,14.9532,14.993,90768.0
2024-02-09 13:00:00,15.08,15.11,15.04,15.09,108663.0,14.993,15.0228,14.9532,15.0029,108663.0
2024-02-09 13:30:00,15.08,15.12,15.05,15.08,68099.0,14.993,15.0328,14.9632,14.993,68099.0
2024-02-09 14:00:00,15.09,15.1,15.03,15.03,67783.0,15.0029,15.0129,14.9433,14.9433,67783.0
2024-02-09 14:30:00,15.03,15.05,14.91,14.91,70449.0,14.9433,14.9632,14.824,14.824,70449.0
2024-02-09 15:00:00,14.91,15.02,14.89,14.99,62619.0,14.824,14.9334,14.8041,14.9035,62619.0
2024-02-09 15:30:00,14.99,15.07,14.95,15.05,537392.0,14.9035,14.9831,14.8638,14.9632,537392.0
2024-02-12 09:30:00,14.98,15.39,14.92,15.36,132819.0,14.8936,15.3012,14.8339,15.2714,132819.0
2024-02-12 10:00:00,15.35,15.52,15.32,15.5,211864.0,15.2614,15.4305,15.2316,15.4106,211864.0
2024-02-12 10:30:00,15.51,15.51,15.28,15.4,141682.0,15.4205,15.4205,15.1919,15.3112,141682.0
2024-02-12 11:00:00,15.4,15.45,15.33,15.39,164531.0,15.3112,15.3609,15.2416,15.3012,164531.0
2024-02-12 11:30:00,15.38,15.43,15.34,15.39,97217.0,15.2913,15.341,15.2515,15.3012,97217.0
2024-02-12 12:00:00,15.39,15.39,15.24,15.28,132204.0,15.3012,15.3012,15.1521,15.1919,132204.0
2024-02-12 12:30:00,15.28,15.4,15.27,15.39,124781.0,15.1919,15.3112,15.1819,15.3012,124781.0
2024-02-12 13:00:00,15.39,15.41,15.31,15.41,262193.0,15.3012,15.3211,15.2217,15.3211,262193.0
2024-02-12 13:30:00,15.4,15.41,15.25,15.29,124665.0,15.3112,15.3211,15.162,15.2018,124665.0
2024-02-12 14:00:00,15.29,15.44,15.29,15.37,100681.0,15.2018,15.3509,15.2018,15.2813,100681.0
2024-02-12 14:30:00,15.37,15.41,15.34,15.4,74677.0,15.2813,15.3211,15.2515,15.3112,74677.0
2024-02-12 15:00:00,15.4,15.41,15.34,15.36,96622.0,15.3112,15.3211,15.2515,15.2714,96622.0
2024-02-12 15:30:00,15.36,15.37,15.27,15.27,632516.0,15.2714,15.2813,15.1819,15.1819,632516.0
2024-02-13 09:30:00,15.09,15.19,14.68,15.06,281948.0,15.0029,15.1024,14.5953,14.9731,281948.0
2024-02-13 10:00:00,15.07,15.44,15.05,15.44,231733.0,14.9831,15.3509,14.9632,15.3509,231733.0
2024-02-13 10:30:00,15.44,15.5,15.38,15.49,197448.0,15.3509,15.4106,15.2913,15.4006,197448.0
2024-02-13 11:00:00,15.49,15.52,15.4,15.43,176896.0,15.4006,15.4305,15.3112,15.341,176896.0
2024-02-13 11:30:00,15.43,15.5,15.37,15.41,291971.0,15.341,15.4106,15.2813,15.3211,291971.0
2024-02-13 12:00:00,15.41,15.51,15.38,15.49,158658.0,15.3211,15.4205,15.2913,15.4006,158658.0
2024-02-13 12:30:00,15.49,15.67,15.48,15.65,108552.0,15.4006,15.5796,15.3907,15.5597,108552.0
2024-02-13 13:00:00,15.64,15.65,15.52,15.57,89092.0,15.5498,15.5597,15.4305,15.4802,89092.0
2024-02-13 13:30:00,15.57,15.6,15.49,15.5,59777.0,15.4802,15.51,15.4006,15.4106,59777.0
2024-02-13 14:00:00,15.51,15.52,15.39,15.46,101289.0,15.4205,15.4305,15.3012,15.3708,101289.0
2024-02-13 14:30:00,15.47,15.48,15.39,15.41,82853.0,15.3808,15.3907,15.3012,15.3211,82853.0
2024-02-13 15:00:00,15.42,15.51,15.39,15.44,109296.0,15.331,15.4205,15.3012,15.3509,109296.0
2024-02-13 15:30:00,15.43,15.52,15.41,15.46,534658.0,15.341,15.4305,15.3211,15.3708,534658.0
2024-02-14 09:30:00,15.65,15.75,15.4,15.46,84683.0,15.5597,15.6591,15.3112,15.3708,84683.0
2024-02-14 10:00:00,15.45,15.46,15.38,15.42,77380.0,15.3609,15.3708,15.2913,15.331,77380.0
2024-02-14 10:30:00,15.41,15.55,15.4,15.55,93262.0,15.3211,15.4603,15.3112,15.4603,93262.0
2024-02-14 11:00:00,15.54,15.54,15.38,15.4,406449.0,15.4504,15.4504,15.2913,15.3112,406449.0
2024-02-14 11:30:00,15.4,15.49,15.37,15.4,147190.0,15.3112,15.4006,15.2813,15.3112,147190.0
2024-02-14 12:00:00,15.4,15.44,15.38,15.43,130531.0,15.3112,15.3509,15.2913,15.341,130531.0
2024-02-14 12:30:00,15.43,15.52,15.41,15.51,162984.0,15.341,15.4305,15.3211,15.4205,162984.0
2024-02-14 13:00:00,15.5,15.58,15.47,15.55,269638.0,15.4106,15.4901,15.3808,15.4603,269638.0
2024-02-14 13:30:00,15.56,15.7,15.56,15.67,240873.0,15.4702,15.6094,15.4702,15.5796,240873.0
2024-02-14 14:00:00,15.66,15.89,15.65,15.89,154106.0,15.5697,15.7983,15.5597,15.7983,154106.0
2024-02-14 14:30:00,15.89,15.91,15.78,15.82,120408.0,15.7983,15.8182,15.689,15.7287,120408.0
2024-02-14 15:00:00,15.82,15.82,15.74,15.79,85971.0,15.7287,15.7287,15.6492,15.6989,85971.0
2024-02-14 15:30:00,15.79,15.84,15.77,15.79,485014.0,15.6989,15.7486,15.679,15.6989,485014.0
2024-02-15 09:30:00,15.79,16.73,15.79,16.35,1449930.0,15.6989,16.6335,15.6989,16.2557,1449930.0
2024-02-15 10:00:00,16.36,16.46,16.18,16.2,459165.0,16.2656,16.365,16.0867,16.1065,459165.0
2024-02-15 10:30:00,16.2,16.22,15.98,16.02,418017.0,16.1065,16.1264,15.8878,15.9276,418017.0
2024-02-15 11:00:00,16.03,16.39,16.03,16.23,405282.0,15.9375,16.2954,15.9375,16.1364,405282.0
2024-02-15 11:30:00,16.24,16.28,16.14,16.28,232916.0,16.1463,16.1861,16.0469,16.1861,232916.0
2024-02-15 12:00:00,16.27,16.44,16.24,16.26,361245.0,16.1761,16.3452,16.1463,16.1662,361245.0
2024-02-15 12:30:00,16.27,16.33,16.2,16.27,190210.0,16.1761,16.2358,16.1065,16.1761,190210.0
2024-02-15 13:00:00,16.28,16.38,16.23,16.32,288100.0,16.1861,16.2855,16.1364,16.2259,288100.0
2024-02-15 13:30:00,16.32,16.35,16.28,16.35,183177.0,16.2259,16.2557,16.1861,16.2557,183177.0
2024-02-15 14:00:00,16.35,16.44,16.3,16.34,238988.0,16.2557,16.3452,16.206,16.2457,238988.0
2024-02-15 14:30:00,16.34,16.57,16.3,16.54,515043.0,16.2457,16.4744,16.206,16.4446,515043.0
2024-02-15 15:00:00,16.54,16.6,16.46,16.57,1212844.0,16.4446,16.5042,16.365,16.4744,1212844.0
2024-02-15 15:30:00,16.57,16.79,16.55,16.55,2312087.0,16.4744,16.6931,16.4545,16.4545,2312087.0
2024-02-16 09:30:00,16.45,16.77,15.7,16.26,725413.0,16.3551,16.6733,15.6094,16.1662,725413.0
2024-02-16 10:00:00,16.25,16.37,16.07,16.27,467718.0,16.1563,16.2756,15.9773,16.1761,467718.0
2024-02-16 10:30:00,16.27,16.71,16.23,16.7,289241.0,16.1761,16.6136,16.1364,16.6037,289241.0
2024-02-16 11:00:00,16.7,17.0,16.67,16.68,374092.0,16.6037,16.9019,16.5738,16.5838,374092.0
2024-02-16 11:30:00,16.69,16.73,16.36,16.5,362518.0,16.5937,16.6335,16.2656,16.4048,362518.0
2024-02-16 12:00:00,16.49,16.53,16.41,16.51,153317.0,16.3949,16.4346,16.3153,16.4148,153317.0
2024-02-16 12:30:00,16.5,16.55,16.49,16.52,114119.0,16.4048,16.4545,16.3949,16.4247,114119.0
2024-02-16 13:00:00,16.52,16.61,16.49,16.6,144162.0,16.4247,16.5142,16.3949,16.5042,144162.0
2024-02-16 13:30:00,16.6,16.61,16.52,16.57,139242.0,16.5042,16.5142,16.4247,16.4744,139242.0
2024-02-16 14:00:00,16.57,16.71,16.56,16.71,94466.0,16.4744,16.6136,16.4645,16.6136,94466.0
2024-02-16 14:30:00,16.71,16.72,16.47,16.53,175570.0,16.6136,16.6235,16.375,16.4346,175570.0
2024-02-16 15:00:00,16.53,16.62,16.5,16.62,114114.0,16.4346,16.5241,16.4048,16.5241,114114.0
2024-02-16 15:30:00,16.62,16.7,16.49,16.55,702754.0,16.5241,16.6037,16.3949,16.4545,702754.0
2024-02-20 09:30:00,16.36,16.49,16.27,16.48,279511.0,16.2656,16.3949,16.1761,16.3849,279511.0
2024-02-20 10:00:00,16.48,16.5,16.36,16.39,136552.0,16.3849,16.4048,16.2656,16.2954,136552.0
2024-02-20 10:30:00,16.39,16.49,16.34,16.4,160051.0,16.2954,16.3949,16.2457,16.3054,160051.0
2024-02-20 11:00:00,16.4,16.43,16.32,16.34,115017.0,16.3054,16.3352,16.2259,16.2457,115017.0
2024-02-20 11:30:00,16.34,16.35,16.23,16.29,106419.0,16.2457,16.2557,16.1364,16.196,106419.0
2024-02-20 12:00:00,16.29,16.38,16.25,16.38,66937.0,16.196,16.2855,16.1563,16.2855,66937.0
2024-02-20 12:30:00,16.38,16.38,16.24,16.29,129398.0,16.2855,16.2855,16.1463,16.196,129398.0
2024-02-20 13:00:00,16.28,16.36,16.26,16.34,108600.0,16.1861,16.2656,16.1662,16.2457,108600.0
2024-02-20 13:30:00,16.34,16.35,16.21,16.32,172084.0,16.2457,16.2557,16.1165,16.2259,172084.0
2024-02-20 14:00:00,16.32,16.32,16.22,16.28,94865.0,16.2259,16.2259,16.1264,16.1861,94865.0
2024-02-20 14:30:00,16.28,16.31,16.25,16.28,94390.0,16.1861,16.2159,16.1563,16.1861,94390.0
2024-02-20 15:00:00,16.29,16.39,16.27,16.38,140476.0,16.196,16.2954,16.1761,16.2855,140476.0
2024-02-20 15:30:00,16.38,16.49,16.34,16.42,732965.0,16.2855,16.3949,16.2457,16.3253,732965.0
2024-02-21 09:30:00,16.38,16.38,15.95,16.22,157561.0,16.2855,16.2855,15.858,16.1264,157561.0
2024-02-21 10:00:00,16.21,16.41,16.11,16.33,102211.0,16.1165,16.3153,16.0171,16.2358,102211.0
2024-02-21 10:30:00,16.33,16.34,16.18,16.19,75924.0,16.2358,16.2457,16.0867,16.0966,75924.0
2024-02-21 11:00:00,16.19,16.23,16.14,16.2,143847.0,16.0966,16.1364,16.0469,16.1065,143847.0
2024-02-21 11:30:00,16.19,16.24,16.13,16.22,158371.0,16.0966,16.1463,16.0369,16.1264,158371.0
2024-02-21 12:00:00,16.23,16.24,16.18,16.21,78545.0,16.1364,16.1463,16.0867,16.1165,78545.0
2024-02-21 12:30:00,16.2,16.25,16.2,16.25,49216.0,16.1065,16.1563,16.1065,16.1563,49216.0
2024-02-21 13:00:00,16.24,16.24,16.16,16.2,57287.0,16.1463,16.1463,16.0668,16.1065,57287.0
2024-02-21 13:30:00,16.2,16.24,16.19,16.23,52597.0,16.1065,16.1463,16.0966,16.1364,52597.0
2024-02-21 14:00:00,16.22,16.31,16.2,16.3,95284.0,16.1264,16.2159,16.1065,16.206,95284.0
2024-02-21 14:30:00,16.3,16.32,16.21,16.28,83902.0,16.206,16.2259,16.1165,16.1861,83902.0
2024-02-21 15:00:00,16.27,16.34,16.26,16.33,157192.0,16.1761,16.2457,16.1662,16.2358,157192.0
2024-02-21 15:30:00,16.32,16.37,16.29,16.3,575296.0,16.2259,16.2756,16.196,16.206,575296.0
2024-02-22 09:30:00,16.35,16.55,16.15,16.43,188341.0,16.2557,16.4545,16.0568,16.3352,188341.0
2024-02-22 10:00:00,16.43,16.63,16.35,16.57,215329.0,16.3352,16.5341,16.2557,16.4744,215329.0
2024-02-22 10:30:00,16.57,16.68,16.54,16.61,139252.0,16.4744,16.5838,16.4446,16.5142,139252.0
2024-02-22 11:00:00,16.61,16.62,16.54,16.61,82862.0,16.5142,16.5241,16.4446,16.5142,82862.0
2024-02-22 11:30:00,16.62,16.64,16.39,16.4,140878.0,16.5241,16.544,16.2954,16.3054,140878.0
2024-02-22 12:00:00,16.41,16.46,16.39,16.41,102706.0,16.3153,16.365,16.2954,16.3153,102706.0
2024-02-22 12:30:00,16.4,16.41,16.3,16.38,146191.0,16.3054,16.3153,16.206,16.2855,146191.0
2024-02-22 13:00:00,16.38,16.42,16.34,16.39,218356.0,16.2855,16.3253,16.2457,16.2954,218356.0
2024-02-22 13:30:00,16.38,16.42,16.26,16.27,353773.0,16.2855,16.3253,16.1662,16.1761,353773.0
2024-02-22 14:00:00,16.26,16.28,16.2,16.25,215031.0,16.1662,16.1861,16.1065,16.1563,215031.0
2024-02-22 14:30:00,16.25,16.26,16.07,16.11,267296.0,16.1563,16.1662,15.9773,16.0171,267296.0
2024-02-22 15:00:00,16.11,16.16,16.02,16.13,342150.0,16.0171,16.0668,15.9276,16.0369,342150.0
2024-02-22 15:30:00,16.13,16.13,16.03,16.09,499147.0,16.0369,16.0369,15.9375,15.9972,499147.0
2024-02-23 09:30:00,16.02,16.1,15.74,15.89,145938.0,15.9276,16.0071,15.6492,15.7983,145938.0
2024-02-23 10:00:00,15.9,16.02,15.86,15.91,233253.0,15.8083,15.9276,15.7685,15.8182,233253.0
2024-02-23 10:30:00,15.93,16.06,15.93,16.01,428952.0,15.8381,15.9674,15.8381,15.9176,428952.0
2024-02-23 11:00:00,16.02,16.09,16.0,16.09,128677.0,15.9276,15.9972,15.9077,15.9972,128677.0
2024-02-23 11:30:00,16.08,16.19,16.07,16.15,69242.0,15.9872,16.0966,15.9773,16.0568,69242.0
2024-02-23 12:00:00,16.16,16.22,16.12,16.13,62917.0,16.0668,16.1264,16.027,16.0369,62917.0
2024-02-23 12:30:00,16.13,16.16,16.09,16.1,46816.0,16.0369,16.0668,15.9972,16.0071,46816.0
2024-02-23 13:00:00,16.09,16.23,16.07,16.16,135679.0,15.9972,16.1364,15.9773,16.0668,135679.0
2024-02-23 13:30:00,16.17,16.18,16.13,16.16,56468.0,16.0767,16.0867,16.0369,16.0668,56468.0
2024-02-23 14:00:00,16.16,16.25,16.1,16.14,81541.0,16.0668,16.1563,16.0071,16.0469,81541.0
2024-02-23 14:30:00,16.14,16.25,16.13,16.21,90702.0,16.0469,16.1563,16.0369,16.1165,90702.0
2024-02-23 15:00:00,16.21,16.24,16.16,16.23,122571.0,16.1165,16.1463,16.0668,16.1364,122571.0
2024-02-23 15:30:00,16.23,16.33,16.17,16.29,591920.0,16.1364,16.2358,16.0767,16.196,591920.0
2024-02-26 09:30:00,16.16,16.67,16.15,16.35,226422.0,16.0668,16.5738,16.0568,16.2557,226422.0
2024-02-26 10:00:00,16.35,16.36,16.17,16.29,82812.0,16.2557,16.2656,16.0767,16.196,82812.0
2024-02-26 10:30:00,16.29,16.34,16.06,16.1,143205.0,16.196,16.2457,15.9674,16.0071,143205.0
2024-02-26 11:00:00,16.09,16.11,16.04,16.07,62648.0,15.9972,16.0171,15.9475,15.9773,62648.0
2024-02-26 11:30:00,16.07,16.25,16.05,16.18,106102.0,15.9773,16.1563,15.9574,16.0867,106102.0
2024-02-26 12:00:00,16.19,16.27,16.14,16.27,88258.0,16.0966,16.1761,16.0469,16.1761,88258.0
2024-02-26 12:30:00,16.27,16.34,16.24,16.34,63193.0,16.1761,16.2457,16.1463,16.2457,63193.0
2024-02-26 13:00:00,16.34,16.4,16.28,16.3,83239.0,16.2457,16.3054,16.1861,16.206,83239.0
2024-02-26 13:30:00,16.3,16.33,16.23,16.27,110885.0,16.206,16.2358,16.1364,16.1761,110885.0
2024-02-26 14:00:00,16.27,16.27,16.06,16.11,83047.0,16.1761,16.1761,15.9674,16.0171,83047.0
2024-02-26 14:30:00,16.11,16.12,16.05,16.07,179244.0,16.0171,16.027,15.9574,15.9773,179244.0
2024-02-26 15:00:00,16.07,16.12,16.04,16.06,92724.0,15.9773,16.027,15.9475,15.9674,92724.0
2024-02-26 15:30:00,16.05,16.1,16.04,16.05,492708.0,15.9574,16.0071,15.9475,15.9574,492708.0
2024-02-27 09:30:00,16.09,16.24,16.05,16.06,90703.0,15.9972,16.1463,15.9574,15.9674,90703.0
2024-02-27 10:00:00,16.07,16.35,16.06,16.26,117430.0,15.9773,16.2557,15.9674,16.1662,117430.0
2024-02-27 10:30:00,16.26,16.27,16.14,16.25,67415.0,16.1662,16.1761,16.0469,16.1563,67415.0
2024-02-27 11:00:00,16.25,16.32,16.2,16.3,57296.0,16.1563,16.2259,16.1065,16.206,57296.0
2024-02-27 11:30:00,16.29,16.57,16.29,16.51,209996.0,16.196,16.4744,16.196,16.4148,209996.0
2024-02-27 12:00:00,16.51,16.53,16.4,16.41,79528.0,16.4148,16.4346,16.3054,16.3153,79528.0
2024-02-27 12:30:00,16.4,16.45,16.37,16.37,81602.0,16.3054,16.3551,16.2756,16.2756,81602.0
2024-02-27 13:00:00,16.37,16.53,16.35,16.51,161294.0,16.2756,16.4346,16.2557,16.4148,161294.0
2024-02-27 13:30:00,16.51,16.57,16.49,16.54,63097.0,16.4148,16.4744,16.3949,16.4446,63097.0
2024-02-27 14:00:00,16.54,16.65,16.53,16.63,55696.0,16.4446,16.5539,16.4346,16.5341,55696.0
2024-02-27 14:30:00,16.63,16.63,16.55,16.55,66416.0,16.5341,16.5341,16.4545,16.4545,66416.0
2024-02-27 15:00:00,16.55,16.72,16.54,16.7,152263.0,16.4545,16.6235,16.4446,16.6037,152263.0
2024-02-27 15:30:00,16.71,16.85,16.7,16.82,543480.0,16.6136,16.7528,16.6037,16.723,543480.0
2024-02-28 09:30:00,16.76,17.09,16.74,17.07,272546.0,16.6633,16.9914,16.6434,16.9715,272546.0
2024-02-28 10:00:00,17.07,17.22,17.01,17.06,247445.0,16.9715,17.1207,16.9119,16.9616,247445.0
2024-02-28 10:30:00,17.04,17.28,17.0,17.22,154931.0,16.9417,17.1803,16.9019,17.1207,154931.0
2024-02-28 11:00:00,17.24,17.27,17.2,17.2,178273.0,17.1405,17.1704,17.1008,17.1008,178273.0
2024-02-28 11:30:00,17.21,17.3,17.2,17.28,119496.0,17.1107,17.2002,17.1008,17.1803,119496.0
2024-02-28 12:00:00,17.29,17.33,17.24,17.28,87117.0,17.1903,17.23,17.1405,17.1803,87117.0
2024-02-28 12:30:00,17.27,17.29,17.24,17.26,98526.0,17.1704,17.1903,17.1405,17.1604,98526.0
2024-02-28 13:00:00,17.26,17.32,17.24,17.28,104070.0,17.1604,17.2201,17.1405,17.1803,104070.0
2024-02-28 13:30:00,17.28,17.39,17.27,17.37,168353.0,17.1803,17.2897,17.1704,17.2698,168353.0
2024-02-28 14:00:00,17.37,17.42,17.29,17.35,166050.0,17.2698,17.3195,17.1903,17.2499,166050.0
2024-02-28 14:30:00,17.34,17.37,17.27,17.32,136374.0,17.24,17.2698,17.1704,17.2201,136374.0
2024-02-28 15:00:00,17.33,17.33,17.25,17.3,131548.0,17.23,17.23,17.1505,17.2002,131548.0
2024-02-28 15:30:00,17.29,17.32,17.19,17.19,701634.0,17.1903,17.2201,17.0908,17.0908,701634.0
2024-02-29 09:30:00,17.31,17.34,17.04,17.28,300327.0,17.2101,17.24,16.9417,17.1803,300327.0
2024-02-29 10:00:00,17.28,17.39,17.2,17.3,259067.0,17.1803,17.2897,17.1008,17.2002,259067.0
2024-02-29 10:30:00,17.31,17.38,17.29,17.32,151371.0,17.2101,17.2797,17.1903,17.2201,151371.0
2024-02-29 11:00:00,17.32,17.53,17.32,17.36,165862.0,17.2201,17.4289,17.2201,17.2599,165862.0
2024-02-29 11:30:00,17.35,17.43,17.29,17.37,172918.0,17.2499,17.3294,17.1903,17.2698,172918.0
2024-02-29 12:00:00,17.37,17.45,17.3,17.35,98174.0,17.2698,17.3493,17.2002,17.2499,98174.0
2024-02-29 12:30:00,17.35,17.41,17.26,17.39,178726.0,17.2499,17.3096,17.1604,17.2897,178726.0
2024-02-29 13:00:00,17.39,17.5,17.38,17.46,145184.0,17.2897,17.399,17.2797,17.3593,145184.0
2024-02-29 13:30:00,17.46,17.47,17.34,17.37,337881.0,17.3593,17.3692,17.24,17.2698,337881.0
2024-02-29 14:00:00,17.37,17.39,17.27,17.35,123266.0,17.2698,17.2897,17.1704,17.2499,123266.0
2024-02-29 14:30:00,17.34,17.4,17.34,17.39,183359.0,17.24,17.2996,17.24,17.2897,183359.0
2024-02-29 15:00:00,17.39,17.49,17.38,17.44,274179.0,17.2897,17.3891,17.2797,17.3394,274179.0
2024-02-29 15:30:00,17.45,17.46,17.38,17.39,611624.0,17.3493,17.3593,17.2797,17.2897,611624.0
2024-03-01 09:30:00,17.25,17.33,16.82,16.84,386950.0,17.1505,17.23,16.723,16.7429,386950.0
2024-03-01 10:00:00,16.84,17.13,16.83,16.97,321102.0,16.7429,17.0312,16.7329,16.8721,321102.0
2024-03-01 10:30:00,16.98,17.12,16.94,17.05,159688.0,16.882,17.0212,16.8423,16.9516,159688.0
2024-03-01 11:00:00,17.05,17.09,16.95,16.98,93461.0,16.9516,16.9914,16.8522,16.882,93461.0
2024-03-01 11:30:00,16.98,17.04,16.9,16.97,162260.0,16.882,16.9417,16.8025,16.8721,162260.0
2024-03-01 12:00:00,16.96,17.15,16.95,17.13,232025.0,16.8622,17.0511,16.8522,17.0312,232025.0
2024-03-01 12:30:00,17.12,17.15,17.1,17.11,84037.0,17.0212,17.0511,17.0014,17.0113,84037.0
2024-03-01 13:00:00,17.1,17.16,17.1,17.13,271043.0,17.0014,17.061,17.0014,17.0312,271043.0
2024-03-01 13:30:00,17.13,17.22,17.1,17.18,132292.0,17.0312,17.1207,17.0014,17.0809,132292.0
2024-03-01 14:00:00,17.19,17.4,17.18,17.37,163592.0,17.0908,17.2996,17.0809,17.2698,163592.0
2024-03-01 14:30:00,17.37,17.43,17.35,17.43,157186.0,17.2698,17.3294,17.2499,17.3294,157186.0
2024-03-01 15:00:00,17.43,17.61,17.42,17.48,476885.0,17.3294,17.5084,17.3195,17.3792,476885.0
2024-03-01 15:30:00,17.49,17.63,17.41,17.58,915193.0,17.3891,17.5283,17.3096,17.4786,915193.0
2024-03-04 09:30:00,17.57,17.79,17.41,17.72,182790.0,17.4686,17.6874,17.3096,17.6178,182790.0
2024-03-04 10:00:00,17.73,17.73,17.41,17.44,113627.0,17.6277,17.6277,17.3096,17.3394,113627.0
2024-03-04 10:30:00,17.43,17.48,17.2,17.23,105460.0,17.3294,17.3792,17.1008,17.1306,105460.0
2024-03-04 11:00:00,17.23,17.24,16.96,17.05,107054.0,17.1306,17.1405,16.8622,16.9516,107054.0
2024-03-04 11:30:00,17.06,17.19,17.01,17.15,116031.0,16.9616,17.0908,16.9119,17.0511,116031.0
2024-03-04 12:00:00,17.16,17.28,17.13,17.24,44083.0,17.061,17.1803,17.0312,17.1405,44083.0
2024-03-04 12:30:00,17.23,17.28,17.21,17.27,50446.0,17.1306,17.1803,17.1107,17.1704,50446.0
2024-03-04 13:00:00,17.28,17.33,17.18,17.24,190040.0,17.1803,17.23,17.0809,17.1405,190040.0
2024-03-04 13:30:00,17.24,17.28,17.22,17.23,53247.0,17.1405,17.1803,17.1207,17.1306,53247.0
2024-03-04 14:00:00,17.22,17.29,17.21,17.25,103891.0,17.1207,17.1903,17.1107,17.1505,103891.0
2024-03-04 14:30:00,17.25,17.3,17.22,17.28,161290.0,17.1505,17.2002,17.1207,17.1803,161290.0
2024-03-04 15:00:00,17.28,17.29,17.1,17.13,116338.0,17.1803,17.1903,17.0014,17.0312,116338.0
2024-03-04 15:30:00,17.12,17.17,17.09,17.09,416151.0,17.0212,17.0709,16.9914,16.9914,416151.0
2024-03-05 09:30:00,17.13,17.17,16.95,17.0,164580.0,17.0312,17.0709,16.8522,16.9019,164580.0
2024-03-05 10:00:00,17.0,17.04,16.76,16.85,159649.0,16.9019,16.9417,16.6633,16.7528,159649.0
2024-03-05 10:30:00,16.85,17.1,16.82,17.09,210576.0,16.7528,17.0014,16.723,16.9914,210576.0
2024-03-05 11:00:00,17.08,17.33,17.07,17.32,65066.0,16.9815,17.23,16.9715,17.2201,65066.0
2024-03-05 11:30:00,17.32,17.37,17.18,17.23,100071.0,17.2201,17.2698,17.0809,17.1306,100071.0
2024-03-05 12:00:00,17.23,17.24,17.15,17.2,109009.0,17.1306,17.1405,17.0511,17.1008,109009.0
2024-03-05 12:30:00,17.19,17.22,17.14,17.19,100988.0,17.0908,17.1207,17.0411,17.0908,100988.0
2024-03-05 13:00:00,17.19,17.22,17.09,17.11,51714.0,17.0908,17.1207,16.9914,17.0113,51714.0
2024-03-05 13:30:00,17.1,17.16,17.03,17.13,242086.0,17.0014,17.061,16.9318,17.0312,242086.0
2024-03-05 14:00:00,17.13,17.17,17.1,17.16,55328.0,17.0312,17.0709,17.0014,17.061,55328.0
2024-03-05 14:30:00,17.16,17.21,17.08,17.09,295541.0,17.061,17.1107,16.9815,16.9914,295541.0
2024-03-05 15:00:00,17.09,17.2,17.08,17.2,66355.0,16.9914,17.1008,16.9815,17.1008,66355.0
2024-03-05 15:30:00,17.2,17.29,17.14,17.23,315625.0,17.1008,17.1903,17.0411,17.1306,315625.0
2024-03-06 09:30:00,17.31,17.42,17.23,17.3,79851.0,17.2101,17.3195,17.1306,17.2002,79851.0
2024-03-06 10:00:00,17.3,17.43,17.26,17.31,90586.0,17.2002,17.3294,17.1604,17.2101,90586.0
2024-03-06 10:30:00,17.3,17.34,17.19,17.2,69606.0,17.2002,17.24,17.0908,17.1008,69606.0
2024-03-06 11:00:00,17.2,17.21,17.12,17.17,59076.0,17.1008,17.1107,17.0212,17.0709,59076.0
2024-03-06 11:30:00,17.17,17.18,17.1,17.1,47333.0,17.0709,17.0809,17.0014,17.0014,47333.0
2024-03-06 12:00:00,17.11,17.27,17.1,17.23,50546.0,17.0113,17.1704,17.0014,17.1306,50546.0
2024-03-06 12:30:00,17.23,17.27,17.21,17.21,38398.0,17.1306,17.1704,17.1107,17.1107,38398.0
2024-03-06 13:00:00,17.21,17.21,17.13,17.14,44321.0,17.1107,17.1107,17.0312,17.0411,44321.0
2024-03-06 13:30:00,17.13,17.17,17.09,17.13,43256.0,17.0312,17.0709,16.9914,17.0312,43256.0
2024-03-06 14:00:00,17.13,17.15,17.08,17.11,39943.0,17.0312,17.0511,16.9815,17.0113,39943.0
2024-03-06 14:30:00,17.11,17.11,16.95,16.96,65082.0,17.0113,17.0113,16.8522,16.8622,65082.0
2024-03-06 15:00:00,16.97,17.12,16.96,17.08,105829.0,16.8721,17.0212,16.8622,16.9815,105829.0
2024-03-06 15:30:00,17.08,17.11,17.01,17.05,344464.0,16.9815,17.0113,16.9119,16.9516,344464.0
2024-03-07 09:30:00,17.04,17.65,17.04,17.64,154298.0,16.9417,17.5482,16.9417,17.5382,154298.0
2024-03-07 10:00:00,17.64,17.8,17.63,17.71,196995.0,17.5382,17.6973,17.5283,17.6078,196995.0
2024-03-07 10:30:00,17.71,17.78,17.47,17.47,103632.0,17.6078,17.6774,17.3692,17.3692,103632.0
2024-03-07 11:00:00,17.48,17.53,17.46,17.48,95751.0,17.3792,17.4289,17.3593,17.3792,95751.0
2024-03-07 11:30:00,17.48,17.5,17.37,17.46,76604.0,17.3792,17.399,17.2698,17.3593,76604.0
2024-03-07 12:00:00,17.46,17.46,17.37,17.41,72728.0,17.3593,17.3593,17.2698,17.3096,72728.0
2024-03-07 12:30:00,17.41,17.5,17.37,17.5,94493.0,17.3096,17.399,17.2698,17.399,94493.0
2024-03-07 13:00:00,17.5,17.63,17.46,17.57,125969.0,17.399,17.5283,17.3593,17.4686,125969.0
2024-03-07 13:30:00,17.58,17.69,17.58,17.66,98341.0,17.4786,17.5879,17.4786,17.5581,98341.0
2024-03-07 14:00:00,17.66,17.67,17.57,17.66,121793.0,17.5581,17.5681,17.4686,17.5581,121793.0
2024-03-07 14:30:00,17.66,17.7,17.64,17.64,88534.0,17.5581,17.5979,17.5382,17.5382,88534.0
2024-03-07 15:00:00,17.64,17.67,17.55,17.57,134944.0,17.5382,17.5681,17.4488,17.4686,134944.0
2024-03-07 15:30:00,17.57,17.67,17.53,17.65,656970.0,17.4686,17.5681,17.4289,17.5482,656970.0
2024-03-08 09:30:00,17.71,17.85,17.55,17.75,87113.0,17.6078,17.747,17.4488,17.6476,87113.0
2024-03-08 10:00:00,17.75,17.75,17.51,17.55,111419.0,17.6476,17.6476,17.409,17.4488,111419.0
2024-03-08 10:30:00,17.56,17.57,17.5,17.52,43936.0,17.4587,17.4686,17.399,17.4189,43936.0
2024-03-08 11:00:00,17.52,17.52,17.29,17.29,48466.0,17.4189,17.4189,17.1903,17.1903,48466.0
2024-03-08 11:30:00,17.29,17.33,17.13,17.16,75322.0,17.1903,17.23,17.0312,17.061,75322.0
2024-03-08 12:00:00,17.16,17.21,17.1,17.17,75470.0,17.061,17.1107,17.0014,17.0709,75470.0
2024-03-08 12:30:00,17.18,17.25,17.15,17.21,63954.0,17.0809,17.1505,17.0511,17.1107,63954.0
2024-03-08 13:00:00,17.2,17.22,17.12,17.12,56159.0,17.1008,17.1207,17.0212,17.0212,56159.0
2024-03-08 13:30:00,17.12,17.13,17.02,17.06,37902.0,17.0212,17.0312,16.9218,16.9616,37902.0
2024-03-08 14:00:00,17.06,17.12,17.01,17.09,79261.0,16.9616,17.0212,16.9119,16.9914,79261.0
2024-03-08 14:30:00,17.09,17.12,17.06,17.11,46645.0,16.9914,17.0212,16.9616,17.0113,46645.0
2024-03-08 15:00:00,17.11,17.12,17.03,17.04,48243.0,17.0113,17.0212,16.9318,16.9417,48243.0
2024-03-08 15:30:00,17.03,17.19,17.02,17.15,398629.0,16.9318,17.0908,16.9218,17.0511,398629.0
2024-03-11 09:30:00,17.09,17.21,17.02,17.14,165099.0,16.9914,17.1107,16.9218,17.0411,165099.0
2024-03-11 10:00:00,17.14,17.16,17.01,17.09,370028.0,17.0411,17.061,16.9119,16.9914,370028.0
2024-03-11 10:30:00,17.1,17.31,17.1,17.29,83754.0,17.0014,17.2101,17.0014,17.1903,83754.0
2024-03-11 11:00:00,17.3,17.41,17.27,17.39,82053.0,17.2002,17.3096,17.1704,17.2897,82053.0
2024-03-11 11:30:00,17.4,17.41,17.31,17.39,74944.0,17.2996,17.3096,17.2101,17.2897,74944.0
2024-03-11 12:00:00,17.39,17.39,17.28,17.36,53661.0,17.2897,17.2897,17.1803,17.2599,53661.0
2024-03-11 12:30:00,17.35,17.36,17.26,17.3,94897.0,17.2499,17.2599,17.1604,17.2002,94897.0
2024-03-11 13:00:00,17.3,17.3,17.25,17.28,54498.0,17.2002,17.2002,17.1505,17.1803,54498.0
2024-03-11 13:30:00,17.28,17.3,17.21,17.29,227059.0,17.1803,17.2002,17.1107,17.1903,227059.0
2024-03-11 14:00:00,17.3,17.48,17.29,17.37,180524.0,17.2002,17.3792,17.1903,17.2698,180524.0
2024-03-11 14:30:00,17.37,17.46,17.36,17.41,459520.0,17.2698,17.3593,17.2599,17.3096,459520.0
2024-03-11 15:00:00,17.41,17.51,17.38,17.5,158398.0,17.3096,17.409,17.2797,17.399,158398.0
2024-03-11 15:30:00,17.5,17.7,17.44,17.65,916332.0,17.399,17.5979,17.3394,17.5482,916332.0
2024-03-12 09:30:00,17.73,17.85,17.57,17.84,115428.0,17.6277,17.747,17.4686,17.7371,115428.0
2024-03-12 10:00:00,17.85,17.87,17.76,17.84,96455.0,17.747,17.7669,17.6575,17.7371,96455.0
2024-03-12 10:30:00,17.84,17.9,17.84,17.89,66629.0,17.7371,17.7967,17.7371,17.7868,66629.0
2024-03-12 11:00:00,17.89,18.07,17.88,17.98,166129.0,17.7868,17.9658,17.7769,17.8763,166129.0
2024-03-12 11:30:00,17.98,18.04,17.91,17.98,118510.0,17.8763,17.9359,17.8067,17.8763,118510.0
2024-03-12 12:00:00,17.98,18.05,17.95,18.03,114069.0,17.8763,17.9459,17.8464,17.926,114069.0
2024-03-12 12:30:00,18.02,18.13,18.01,18.12,104954.0,17.916,18.0254,17.9061,18.0155,104954.0
2024-03-12 13:00:00,18.12,18.3,18.06,18.28,189529.0,18.0155,18.1944,17.9558,18.1745,189529.0
2024-03-12 13:30:00,18.28,18.34,18.28,18.3,321201.0,18.1745,18.2342,18.1745,18.1944,321201.0
2024-03-12 14:00:00,18.3,18.53,18.29,18.45,316389.0,18.1944,18.4231,18.1845,18.3436,316389.0
2024-03-12 14:30:00,18.46,18.46,18.19,18.35,154521.0,18.3535,18.3535,18.0851,18.2441,154521.0
2024-03-12 15:00:00,18.35,18.42,18.33,18.36,219230.0,18.2441,18.3137,18.2243,18.2541,219230.0
2024-03-12 15:30:00,18.36,18.39,18.11,18.16,711973.0,18.2541,18.2839,18.0055,18.0552,711973.0
2024-03-13 09:30:00,18.18,18.59,18.18,18.31,303936.0,18.0751,18.4828,18.0751,18.2044,303936.0
2024-03-13 10:00:00,18.31,18.46,18.2,18.41,213848.0,18.2044,18.3535,18.095,18.3038,213848.0
2024-03-13 10:30:00,18.41,18.46,18.27,18.32,144153.0,18.3038,18.3535,18.1646,18.2143,144153.0
2024-03-13 11:00:00,18.31,18.38,18.3,18.36,74986.0,18.2044,18.274,18.1944,18.2541,74986.0
2024-03-13 11:30:00,18.36,18.62,18.34,18.61,137272.0,18.2541,18.5126,18.2342,18.5026,137272.0
2024-03-13 12:00:00,18.59,18.68,18.58,18.67,89645.0,18.4828,18.5722,18.4728,18.5623,89645.0
2024-03-13 12:30:00,18.66,18.69,18.6,18.69,108108.0,18.5524,18.5822,18.4927,18.5822,108108.0
2024-03-13 13:00:00,18.69,18.79,18.68,18.78,61083.0,18.5822,18.6816,18.5722,18.6717,61083.0
2024-03-13 13:30:00,18.78,18.78,18.69,18.73,63404.0,18.6717,18.6717,18.5822,18.6219,63404.0
2024-03-13 14:00:00,18.73,18.84,18.7,18.82,108658.0,18.6219,18.7313,18.5921,18.7114,108658.0
2024-03-13 14:30:00,18.82,18.84,18.74,18.8,138794.0,18.7114,18.7313,18.6319,18.6915,138794.0
2024-03-13 15:00:00,18.8,18.89,18.73,18.73,225967.0,18.6915,18.781,18.6219,18.6219,225967.0
2024-03-13 15:30:00,18.74,18.9,18.7,18.88,745026.0,18.6319,18.791,18.5921,18.7711,745026.0
2024-03-14 09:30:00,18.95,19.22,18.87,19.02,345925.0,18.8407,19.1091,18.7611,18.9103,345925.0
2024-03-14 10:00:00,19.01,19.04,18.86,18.93,613974.0,18.9003,18.9302,18.7512,18.8208,613974.0
2024-03-14 10:30:00,18.94,19.03,18.84,18.87,198435.0,18.8307,18.9202,18.7313,18.7611,198435.0
2024-03-14 11:00:00,18.86,18.92,18.79,18.89,205806.0,18.7512,18.8109,18.6816,18.781,205806.0
2024-03-14 11:30:00,18.89,19.01,18.87,18.92,145663.0,18.781,18.9003,18.7611,18.8109,145663.0
2024-03-14 12:00:00,18.92,18.94,18.84,18.88,100686.0,18.8109,18.8307,18.7313,18.7711,100686.0
2024-03-14 12:30:00,18.88,18.98,18.88,18.91,103163.0,18.7711,18.8705,18.7711,18.8009,103163.0
2024-03-14 13:00:00,18.91,18.91,18.78,18.81,102663.0,18.8009,18.8009,18.6717,18.7015,102663.0
2024-03-14 13:30:00,18.8,18.85,18.79,18.84,105154.0,18.6915,18.7413,18.6816,18.7313,105154.0
2024-03-14 14:00:00,18.84,18.86,18.81,18.81,108876.0,18.7313,18.7512,18.7015,18.7015,108876.0
2024-03-14 14:30:00,18.81,18.83,18.74,18.75,94204.0,18.7015,18.7214,18.6319,18.6418,94204.0
2024-03-14 15:00:00,18.75,18.75,18.58,18.66,168369.0,18.6418,18.6418,18.4728,18.5524,168369.0
2024-03-14 15:30:00,18.66,18.88,18.65,18.83,602895.0,18.5524,18.7711,18.5424,18.7214,602895.0
2024-03-15 09:30:00,18.8,18.8,18.39,18.46,369207.0,18.6915,18.6915,18.2839,18.3535,369207.0
2024-03-15 10:00:00,18.46,18.46,18.28,18.41,95689.0,18.3535,18.3535,18.1745,18.3038,95689.0
2024-03-15 10:30:00,18.4,18.58,18.36,18.44,92157.0,18.2939,18.4728,18.2541,18.3336,92157.0
2024-03-15 11:00:00,18.45,18.46,18.32,18.39,53581.0,18.3436,18.3535,18.2143,18.2839,53581.0
2024-03-15 11:30:00,18.39,18.42,18.35,18.37,44888.0,18.2839,18.3137,18.2441,18.264,44888.0
2024-03-15 12:00:00,18.36,18.4,18.32,18.32,69369.0,18.2541,18.2939,18.2143,18.2143,69369.0
2024-03-15 12:30:00,18.32,18.36,18.27,18.28,65506.0,18.2143,18.2541,18.1646,18.1745,65506.0
2024-03-15 13:00:00,18.28,18.46,18.26,18.46,52443.0,18.1745,18.3535,18.1547,18.3535,52443.0
2024-03-15 13:30:00,18.45,18.48,18.4,18.42,46558.0,18.3436,18.3734,18.2939,18.3137,46558.0
2024-03-15 14:00:00,18.43,18.45,18.4,18.45,61399.0,18.3237,18.3436,18.2939,18.3436,61399.0
2024-03-15 14:30:00,18.45,18.48,18.38,18.41,76040.0,18.3436,18.3734,18.274,18.3038,76040.0
2024-03-15 15:00:00,18.41,18.42,18.37,18.39,86842.0,18.3038,18.3137,18.264,18.2839,86842.0
2024-03-15 15:30:00,18.39,18.42,18.27,18.32,488929.0,18.2839,18.3137,18.1646,18.2143,488929.0
2024-03-18 09:30:00,18.31,18.47,18.27,18.41,103349.0,18.2044,18.3634,18.1646,18.3038,103349.0
2024-03-18 10:00:00,18.41,18.55,18.33,18.44,75727.0,18.3038,18.443,18.2243,18.3336,75727.0
2024-03-18 10:30:00,18.44,18.46,18.28,18.37,68223.0,18.3336,18.3535,18.1745,18.264,68223.0
2024-03-18 11:00:00,18.37,18.41,18.13,18.28,93542.0,18.264,18.3038,18.0254,18.1745,93542.0
2024-03-18 11:30:00,18.29,18.33,18.21,18.25,157948.0,18.1845,18.2243,18.1049,18.1447,157948.0
2024-03-18 12:00:00,18.24,18.27,18.18,18.2,54939.0,18.1348,18.1646,18.0751,18.095,54939.0
2024-03-18 12:30:00,18.19,18.21,18.13,18.13,63381.0,18.0851,18.1049,18.0254,18.0254,63381.0
2024-03-18 13:00:00,18.14,18.26,18.1,18.24,88757.0,18.0354,18.1547,17.9956,18.1348,88757.0
2024-03-18 13:30:00,18.24,18.26,18.19,18.21,81976.0,18.1348,18.1547,18.0851,18.1049,81976.0
2024-03-18 14:00:00,18.2,18.23,18.13,18.18,58114.0,18.095,18.1248,18.0254,18.0751,58114.0
2024-03-18 14:30:00,18.18,18.27,18.17,18.21,90751.0,18.0751,18.1646,18.0652,18.1049,90751.0
2024-03-18 15:00:00,18.21,18.22,18.17,18.18,97013.0,18.1049,18.1149,18.0652,18.0751,97013.0
2024-03-18 15:30:00,18.18,18.31,18.15,18.31,484520.0,18.0751,18.2044,18.0453,18.2044,484520.0
2024-03-19 09:30:00,18.26,18.36,18.02,18.1,165197.0,18.1547,18.2541,17.916,17.9956,165197.0
2024-03-19 10:00:00,18.1,18.16,18.0,18.02,69880.0,17.9956,18.0552,17.8962,17.916,69880.0
2024-03-19 10:30:00,18.02,18.09,17.97,18.07,54432.0,17.916,17.9856,17.8663,17.9658,54432.0
2024-03-19 11:00:00,18.06,18.2,18.05,18.16,57799.0,17.9558,18.095,17.9459,18.0552,57799.0
2024-03-19 11:30:00,18.16,18.21,18.12,18.13,72717.0,18.0552,18.1049,18.0155,18.0254,72717.0
2024-03-19 12:00:00,18.14,18.2,18.12,18.16,70723.0,18.0354,18.095,18.0155,18.0552,70723.0
2024-03-19 12:30:00,18.16,18.2,18.13,18.14,67113.0,18.0552,18.095,18.0254,18.0354,67113.0
2024-03-19 13:00:00,18.15,18.16,18.09,18.14,60978.0,18.0453,18.0552,17.9856,18.0354,60978.0
2024-03-19 13:30:00,18.14,18.17,18.03,18.05,69042.0,18.0354,18.0652,17.926,17.9459,69042.0
2024-03-19 14:00:00,18.05,18.2,18.03,18.16,80174.0,17.9459,18.095,17.926,18.0552,80174.0
2024-03-19 14:30:00,18.16,18.19,18.03,18.06,1805815.0,18.0552,18.0851,17.926,17.9558,1805815.0
2024-03-19 15:00:00,18.06,18.1,17.96,17.99,233520.0,17.9558,17.9956,17.8564,17.8862,233520.0
2024-03-19 15:30:00,17.98,18.08,17.98,18.03,355973.0,17.8763,17.9757,17.8763,17.926,355973.0
2024-03-20 09:30:00,17.97,18.03,17.9,17.93,87201.0,17.8663,17.926,17.7967,17.8266,87201.0
2024-03-20 10:00:00,17.93,18.01,17.9,17.93,117658.0,17.8266,17.9061,17.7967,17.8266,117658.0
2024-03-20 10:30:00,17.93,17.97,17.88,17.96,146756.0,17.8266,17.8663,17.7769,17.8564,146756.0
2024-03-20 11:00:00,17.96,17.98,17.88,17.89,244353.0,17.8564,17.8763,17.7769,17.7868,244353.0
2024-03-20 11:30:00,17.88,17.95,17.87,17.88,78780.0,17.7769,17.8464,17.7669,17.7769,78780.0
2024-03-20 12:00:00,17.88,17.99,17.88,17.9,76883.0,17.7769,17.8862,17.7769,17.7967,76883.0
2024-03-20 12:30:00,17.89,17.89,17.82,17.83,97583.0,17.7868,17.7868,17.7172,17.7271,97583.0
2024-03-20 13:00:00,17.83,17.88,17.82,17.87,45632.0,17.7271,17.7769,17.7172,17.7669,45632.0
2024-03-20 13:30:00,17.87,17.89,17.78,17.84,91788.0,17.7669,17.7868,17.6774,17.7371,91788.0
2024-03-20 14:00:00,17.85,17.9,17.77,17.82,111528.0,17.747,17.7967,17.6675,17.7172,111528.0
2024-03-20 14:30:00,17.83,18.02,17.76,17.87,1146923.0,17.7271,17.916,17.6575,17.7669,1146923.0
2024-03-20 15:00:00,17.88,17.97,17.86,17.87,155308.0,17.7769,17.8663,17.757,17.7669,155308.0
2024-03-20 15:30:00,17.87,17.94,17.84,17.9,360405.0,17.7669,17.8365,17.7371,17.7967,360405.0
2024-03-21 09:30:00,17.88,18.04,17.8,17.91,68302.0,17.7769,17.9359,17.6973,17.8067,68302.0
2024-03-21 10:00:00,17.91,18.04,17.91,18.04,41642.0,17.8067,17.9359,17.8067,17.9359,41642.0
2024-03-21 10:30:00,18.04,18.08,17.96,17.98,55451.0,17.9359,17.9757,17.8564,17.8763,55451.0
2024-03-21 11:00:00,17.98,17.99,17.91,17.93,38096.0,17.8763,17.8862,17.8067,17.8266,38096.0
2024-03-21 11:30:00,17.93,17.99,17.92,17.96,45107.0,17.8266,17.8862,17.8166,17.8564,45107.0
2024-03-21 12:00:00,17.97,18.01,17.93,17.98,31728.0,17.8663,17.9061,17.8266,17.8763,31728.0
2024-03-21 12:30:00,17.98,17.98,17.86,17.87,71868.0,17.8763,17.8763,17.757,17.7669,71868.0
2024-03-21 13:00:00,17.86,17.92,17.82,17.83,69258.0,17.757,17.8166,17.7172,17.7271,69258.0
2024-03-21 13:30:00,17.82,17.84,17.76,17.77,50002.0,17.7172,17.7371,17.6575,17.6675,50002.0
2024-03-21 14:00:00,17.77,17.82,17.75,17.77,92302.0,17.6675,17.7172,17.6476,17.6675,92302.0
2024-03-21 14:30:00,17.76,17.9,17.74,17.9,96216.0,17.6575,17.7967,17.6377,17.7967,96216.0
2024-03-21 15:00:00,17.91,17.91,17.81,17.84,87693.0,17.8067,17.8067,17.7073,17.7371,87693.0
2024-03-21 15:30:00,17.84,17.85,17.78,17.81,262694.0,17.7371,17.747,17.6774,17.7073,262694.0
2024-03-22 09:30:00,17.76,17.98,17.67,17.94,50520.0,17.6575,17.8763,17.5681,17.8365,50520.0
2024-03-22 10:00:00,17.94,17.99,17.87,17.98,47739.0,17.8365,17.8862,17.7669,17.8763,47739.0
2024-03-22 10:30:00,18.0,18.05,17.81,17.81,113382.0,17.8962,17.9459,17.7073,17.7073,113382.0
2024-03-22 11:00:00,17.82,17.83,17.77,17.82,37625.0,17.7172,17.7271,17.6675,17.7172,37625.0
2024-03-22 11:30:00,17.82,17.82,17.72,17.75,57543.0,17.7172,17.7172,17.6178,17.6476,57543.0
2024-03-22 12:00:00,17.76,17.78,17.7,17.77,50387.0,17.6575,17.6774,17.5979,17.6675,50387.0
2024-03-22 12:30:00,17.76,17.78,17.73,17.77,28665.0,17.6575,17.6774,17.6277,17.6675,28665.0
2024-03-22 13:00:00,17.77,17.79,17.74,17.74,24283.0,17.6675,17.6874,17.6377,17.6377,24283.0
2024-03-22 13:30:00,17.75,17.8,17.74,17.8,41089.0,17.6476,17.6973,17.6377,17.6973,41089.0
2024-03-22 14:00:00,17.8,17.85,17.78,17.85,38876.0,17.6973,17.747,17.6774,17.747,38876.0
2024-03-22 14:30:00,17.85,17.87,17.82,17.86,35040.0,17.747,17.7669,17.7172,17.757,35040.0
2024-03-22 15:00:00,17.86,18.03,17.85,17.98,124361.0,17.757,17.926,17.747,17.8763,124361.0
2024-03-22 15:30:00,17.98,18.0,17.9,17.97,249267.0,17.8763,17.8962,17.7967,17.8663,249267.0
2024-03-25 09:30:00,18.07,18.26,18.05,18.26,62100.0,17.9658,18.1547,17.9459,18.1547,62100.0
2024-03-25 10:00:00,18.25,18.31,18.13,18.16,48305.0,18.1447,18.2044,18.0254,18.0552,48305.0
2024-03-25 10:30:00,18.16,18.2,18.13,18.16,33927.0,18.0552,18.095,18.0254,18.0552,33927.0
2024-03-25 11:00:00,18.17,18.17,18.1,18.12,34485.0,18.0652,18.0652,17.9956,18.0155,34485.0
2024-03-25 11:30:00,18.12,18.13,18.05,18.06,33836.0,18.0155,18.0254,17.9459,17.9558,33836.0
2024-03-25 12:00:00,18.05,18.06,17.93,17.94,41295.0,17.9459,17.9558,17.8266,17.8365,41295.0
2024-03-25 12:30:00,17.94,17.97,17.92,17.95,24889.0,17.8365,17.8663,17.8166,17.8464,24889.0
2024-03-25 13:00:00,17.95,17.95,17.88,17.9,26964.0,17.8464,17.8464,17.7769,17.7967,26964.0
2024-03-25 13:30:00,17.9,17.94,17.82,17.89,48242.0,17.7967,17.8365,17.7172,17.7868,48242.0
2024-03-25 14:00:00,17.89,17.91,17.88,17.89,30361.0,17.7868,17.8067,17.7769,17.7868,30361.0
2024-03-25 14:30:00,17.89,17.92,17.85,17.91,34523.0,17.7868,17.8166,17.747,17.8067,34523.0
2024-03-25 15:00:00,17.91,17.92,17.85,17.86,41279.0,17.8067,17.8166,17.747,17.757,41279.0
2024-03-25 15:30:00,17.86,17.92,17.73,17.73,274523.0,17.757,17.8166,17.6277,17.6277,274523.0
2024-03-26 09:30:00,17.83,17.95,17.81,17.85,71605.0,17.7271,17.8464,17.7073,17.747,71605.0
2024-03-26 10:00:00,17.84,18.01,17.83,17.92,53372.0,17.7371,17.9061,17.7271,17.8166,53372.0
2024-03-26 10:30:00,17.91,17.96,17.88,17.9,48810.0,17.8067,17.8564,17.7769,17.7967,48810.0
2024-03-26 11:00:00,17.91,17.94,17.85,17.85,49803.0,17.8067,17.8365,17.747,17.747,49803.0
2024-03-26 11:30:00,17.85,17.87,17.8,17.84,45745.0,17.747,17.7669,17.6973,17.7371,45745.0
2024-03-26 12:00:00,17.85,17.85,17.75,17.77,55480.0,17.747,17.747,17.6476,17.6675,55480.0
2024-03-26 12:30:00,17.76,17.78,17.72,17.76,56759.0,17.6575,17.6774,17.6178,17.6575,56759.0
2024-03-26 13:00:00,17.76,17.8,17.74,17.75,42651.0,17.6575,17.6973,17.6377,17.6476,42651.0
2024-03-26 13:30:00,17.76,17.78,17.75,17.75,32725.0,17.6575,17.6774,17.6476,17.6476,32725.0
2024-03-26 14:00:00,17.75,17.79,17.74,17.76,65571.0,17.6476,17.6874,17.6377,17.6575,65571.0
2024-03-26 14:30:00,17.77,17.81,17.75,17.77,51720.0,17.6675,17.7073,17.6476,17.6675,51720.0
2024-03-26 15:00:00,17.77,17.78,17.74,17.77,74848.0,17.6675,17.6774,17.6377,17.6675,74848.0
2024-03-26 15:30:00,17.78,17.78,17.58,17.59,397237.0,17.6774,17.6774,17.4786,17.4885,397237.0
2024-03-27 09:30:00,17.74,17.74,17.63,17.66,80112.0,17.6377,17.6377,17.5283,17.5581,80112.0
2024-03-27 10:00:00,17.66,17.8,17.63,17.79,100725.0,17.5581,17.6973,17.5283,17.6874,100725.0
2024-03-27 10:30:00,17.79,17.99,17.77,17.98,51502.0,17.6874,17.8862,17.6675,17.8763,51502.0
2024-03-27 11:00:00,17.98,18.0,17.89,17.91,29653.0,17.8763,17.8962,17.7868,17.8067,29653.0
2024-03-27 11:30:00,17.91,17.94,17.9,17.91,31540.0,17.8067,17.8365,17.7967,17.8067,31540.0
2024-03-27 12:00:00,17.9,17.9,17.81,17.85,24569.0,17.7967,17.7967,17.7073,17.747,24569.0
2024-03-27 12:30:00,17.84,17.9,17.84,17.88,36505.0,17.7371,17.7967,17.7371,17.7769,36505.0
2024-03-27 13:00:00,17.87,17.9,17.77,17.77,40119.0,17.7669,17.7967,17.6675,17.6675,40119.0
2024-03-27 13:30:00,17.77,17.82,17.77,17.79,24722.0,17.6675,17.7172,17.6675,17.6874,24722.0
2024-03-27 14:00:00,17.78,17.79,17.75,17.78,27353.0,17.6774,17.6874,17.6476,17.6774,27353.0
2024-03-27 14:30:00,17.78,18.07,17.77,18.03,111288.0,17.6774,17.9658,17.6675,17.926,111288.0
2024-03-27 15:00:00,18.04,18.06,17.99,18.01,47480.0,17.9359,17.9558,17.8862,17.9061,47480.0
2024-03-27 15:30:00,18.01,18.07,17.94,18.07,355651.0,17.9061,17.9658,17.8365,17.9658,355651.0
2024-03-28 09:30:00,17.94,18.05,17.92,17.94,48803.0,17.8365,17.9459,17.8166,17.8365,48803.0
2024-03-28 10:00:00,17.93,17.97,17.73,17.77,60907.0,17.8266,17.8663,17.6277,17.6675,60907.0
2024-03-28 10:30:00,17.76,17.9,17.7,17.88,83248.0,17.6575,17.7967,17.5979,17.7769,83248.0
2024-03-28 11:00:00,17.88,17.88,17.8,17.86,54319.0,17.7769,17.7769,17.6973,17.757,54319.0
2024-03-28 11:30:00,17.85,17.91,17.79,17.85,55445.0,17.747,17.8067,17.6874,17.747,55445.0
2024-03-28 12:00:00,17.84,17.87,17.83,17.87,36170.0,17.7371,17.7669,17.7271,17.7669,36170.0
2024-03-28 12:30:00,17.86,17.87,17.82,17.84,27832.0,17.757,17.7669,17.7172,17.7371,27832.0
2024-03-28 13:00:00,17.84,17.86,17.79,17.85,59623.0,17.7371,17.757,17.6874,17.747,59623.0
2024-03-28 13:30:00,17.85,17.86,17.79,17.82,42067.0,17.747,17.757,17.6874,17.7172,42067.0
2024-03-28 14:00:00,17.81,17.82,17.78,17.79,38457.0,17.7073,17.7172,17.6774,17.6874,38457.0
2024-03-28 14:30:00,17.78,17.81,17.69,17.78,117695.0,17.6774,17.7073,17.5879,17.6774,117695.0
2024-03-28 15:00:00,17.78,17.86,17.77,17.82,71373.0,17.6774,17.757,17.6675,17.7172,71373.0
2024-03-28 15:30:00,17.82,18.01,17.81,17.97,344493.0,17.7172,17.9061,17.7073,17.8663,344493.0
2024-04-01 09:30:00,18.0,18.26,17.8,18.24,131868.0,17.8962,18.1547,17.6973,18.1348,131868.0
2024-04-01 10:00:00,18.23,18.23,18.0,18.04,93267.0,18.1248,18.1248,17.8962,17.9359,93267.0
2024-04-01 10:30:00,18.04,18.12,17.95,18.1,90788.0,17.9359,18.0155,17.8464,17.9956,90788.0
2024-04-01 11:00:00,18.1,18.14,18.05,18.07,57846.0,17.9956,18.0354,17.9459,17.9658,57846.0
2024-04-01 11:30:00,18.06,18.14,17.94,18.07,297236.0,17.9558,18.0354,17.8365,17.9658,297236.0
2024-04-01 12:00:00,18.07,18.09,18.02,18.07,97902.0,17.9658,17.9856,17.916,17.9658,97902.0
2024-04-01 12:30:00,18.07,18.23,18.06,18.12,124115.0,17.9658,18.1248,17.9558,18.0155,124115.0
2024-04-01 13:00:00,18.11,18.16,18.1,18.13,56248.0,18.0055,18.0552,17.9956,18.0254,56248.0
2024-04-01 13:30:00,18.13,18.26,18.12,18.26,47663.0,18.0254,18.1547,18.0155,18.1547,47663.0
2024-04-01 14:00:00,18.26,18.29,18.23,18.23,36107.0,18.1547,18.1845,18.1248,18.1248,36107.0
2024-04-01 14:30:00,18.23,18.37,18.23,18.34,53200.0,18.1248,18.264,18.1248,18.2342,53200.0
2024-04-01 15:00:00,18.34,18.35,18.29,18.35,57511.0,18.2342,18.2441,18.1845,18.2441,57511.0
2024-04-01 15:30:00,18.35,18.47,18.25,18.45,753193.0,18.2441,18.3634,18.1447,18.3436,753193.0
2024-04-02 09:30:00,18.37,18.65,18.24,18.47,169359.0,18.264,18.5424,18.1348,18.3634,169359.0
2024-04-02 10:00:00,18.48,18.51,18.33,18.35,128448.0,18.3734,18.4032,18.2243,18.2441,128448.0
2024-04-02 10:30:00,18.35,18.39,18.08,18.25,140417.0,18.2441,18.2839,17.9757,18.1447,140417.0
2024-04-02 11:00:00,18.25,18.25,18.14,18.16,49601.0,18.1447,18.1447,18.0354,18.0552,49601.0
2024-04-02 11:30:00,18.16,18.22,18.12,18.21,47737.0,18.0552,18.1149,18.0155,18.1049,47737.0
2024-04-02 12:00:00,18.21,18.35,18.21,18.35,60859.0,18.1049,18.2441,18.1049,18.2441,60859.0
2024-04-02 12:30:00,18.35,18.41,18.33,18.41,44373.0,18.2441,18.3038,18.2243,18.3038,44373.0
2024-04-02 13:00:00,18.41,18.43,18.32,18.37,44167.0,18.3038,18.3237,18.2143,18.264,44167.0
2024-04-02 13:30:00,18.37,18.38,18.32,18.37,37949.0,18.264,18.274,18.2143,18.264,37949.0
2024-04-02 14:00:00,18.38,18.44,18.26,18.28,66668.0,18.274,18.3336,18.1547,18.1745,66668.0
2024-04-02 14:30:00,18.28,18.31,18.21,18.3,49006.0,18.1745,18.2044,18.1049,18.1944,49006.0
2024-04-02 15:00:00,18.29,18.36,18.29,18.36,56110.0,18.1845,18.2541,18.1845,18.2541,56110.0
2024-04-02 15:30:00,18.36,18.43,18.34,18.43,304739.0,18.2541,18.3237,18.2342,18.3237,304739.0
2024-04-03 09:30:00,18.4,18.43,18.25,18.35,56234.0,18.2939,18.3237,18.1447,18.2441,56234.0
2024-04-03 10:00:00,18.37,18.53,18.34,18.53,72562.0,18.264,18.4231,18.2342,18.4231,72562.0
2024-04-03 10:30:00,18.53,18.56,18.49,18.54,49106.0,18.4231,18.4529,18.3833,18.433,49106.0
2024-04-03 11:00:00,18.54,18.7,18.54,18.62,58569.0,18.433,18.5921,18.433,18.5126,58569.0
2024-04-03 11:30:00,18.62,18.77,18.58,18.75,143124.0,18.5126,18.6617,18.4728,18.6418,143124.0
2024-04-03 12:00:00,18.75,18.85,18.73,18.77,72578.0,18.6418,18.7413,18.6219,18.6617,72578.0
2024-04-03 12:30:00,18.77,18.78,18.71,18.71,37523.0,18.6617,18.6717,18.6021,18.6021,37523.0
2024-04-03 13:00:00,18.71,18.85,18.71,18.82,59338.0,18.6021,18.7413,18.6021,18.7114,59338.0
2024-04-03 13:30:00,18.82,18.86,18.8,18.82,59896.0,18.7114,18.7512,18.6915,18.7114,59896.0
2024-04-03 14:00:00,18.82,18.83,18.7,18.8,60123.0,18.7114,18.7214,18.5921,18.6915,60123.0
2024-04-03 14:30:00,18.8,18.86,18.78,18.85,98355.0,18.6915,18.7512,18.6717,18.7413,98355.0
2024-04-03 15:00:00,18.85,18.86,18.65,18.68,162512.0,18.7413,18.7512,18.5424,18.5722,162512.0
2024-04-03 15:30:00,18.68,18.78,18.58,18.7,664063.0,18.5722,18.6717,18.4728,18.5921,664063.0
2024-04-04 09:30:00,18.72,18.94,18.71,18.85,90852.0,18.612,18.8307,18.6021,18.7413,90852.0
2024-04-04 10:00:00,18.86,19.0,18.85,19.0,57041.0,18.7512,18.8904,18.7413,18.8904,57041.0
2024-04-04 10:30:00,19.0,19.01,18.92,18.94,87365.0,18.8904,18.9003,18.8109,18.8307,87365.0
2024-04-04 11:00:00,18.94,19.11,18.91,19.09,411617.0,18.8307,18.9998,18.8009,18.9799,411617.0
2024-04-04 11:30:00,19.09,19.1,18.84,18.86,271636.0,18.9799,18.9898,18.7313,18.7512,271636.0
2024-04-04 12:00:00,18.86,18.94,18.81,18.89,114810.0,18.7512,18.8307,18.7015,18.781,114810.0
2024-04-04 12:30:00,18.89,18.94,18.89,18.94,44103.0,18.781,18.8307,18.781,18.8307,44103.0
2024-04-04 13:00:00,18.93,18.96,18.89,18.94,52170.0,18.8208,18.8506,18.781,18.8307,52170.0
2024-04-04 13:30:00,18.93,19.05,18.92,19.05,62960.0,18.8208,18.9401,18.8109,18.9401,62960.0
2024-04-04 14:00:00,19.05,19.05,18.92,18.92,89016.0,18.9401,18.9401,18.8109,18.8109,89016.0
2024-04-04 14:30:00,18.92,18.95,18.83,18.84,89477.0,18.8109,18.8407,18.7214,18.7313,89477.0
2024-04-04 15:00:00,18.84,18.86,18.72,18.73,95568.0,18.7313,18.7512,18.612,18.6219,95568.0
2024-04-04 15:30:00,18.73,18.82,18.72,18.75,457970.0,18.6219,18.7114,18.612,18.6418,457970.0
2024-04-05 09:30:00,19.4,20.4,19.22,19.77,2194267.0,19.2881,20.2823,19.1091,19.6559,2194267.0
2024-04-05 10:00:00,19.77,19.78,19.41,19.61,730897.0,19.6559,19.6659,19.298,19.4969,730897.0
2024-04-05 10:30:00,19.61,19.72,19.51,19.65,294153.0,19.4969,19.6062,19.3974,19.5366,294153.0
2024-04-05 11:00:00,19.65,19.79,19.56,19.63,232306.0,19.5366,19.6758,19.4472,19.5168,232306.0
2024-04-05 11:30:00,19.63,19.66,19.42,19.6,271450.0,19.5168,19.5466,19.308,19.4869,271450.0
2024-04-05 12:00:00,19.6,19.62,19.55,19.58,153627.0,19.4869,19.5068,19.4372,19.467,153627.0
2024-04-05 12:30:00,19.58,19.62,19.5,19.51,136663.0,19.467,19.5068,19.3875,19.3974,136663.0
2024-04-05 13:00:00,19.51,19.52,19.31,19.38,197552.0,19.3974,19.4074,19.1986,19.2682,197552.0
2024-04-05 13:30:00,19.38,19.41,19.31,19.41,91589.0,19.2682,19.298,19.1986,19.298,91589.0
2024-04-05 14:00:00,19.4,19.41,19.26,19.27,130018.0,19.2881,19.298,19.1489,19.1588,130018.0
2024-04-05 14:30:00,19.27,19.52,19.26,19.51,184647.0,19.1588,19.4074,19.1489,19.3974,184647.0
2024-04-05 15:00:00,19.5,19.92,19.49,19.89,625587.0,19.3875,19.8051,19.3776,19.7753,625587.0
2024-04-05 15:30:00,19.89,19.89,19.75,19.77,1151330.0,19.7753,19.7753,19.6361,19.6559,1151330.0
2024-04-08 09:30:00,19.82,19.99,19.67,19.76,469786.0,19.7057,19.8747,19.5565,19.646,469786.0
2024-04-08 10:00:00,19.76,19.81,19.57,19.8,618467.0,19.646,19.6957,19.4571,19.6858,618467.0
2024-04-08 10:30:00,19.8,19.89,19.75,19.81,327957.0,19.6858,19.7753,19.6361,19.6957,327957.0
2024-04-08 11:00:00,19.8,19.85,19.72,19.84,391405.0,19.6858,19.7355,19.6062,19.7255,391405.0
2024-04-08 11:30:00,19.84,19.84,19.75,19.77,120163.0,19.7255,19.7255,19.6361,19.6559,120163.0
2024-04-08 12:00:00,19.78,19.81,19.59,19.61,349384.0,19.6659,19.6957,19.477,19.4969,349384.0
2024-04-08 12:30:00,19.6,19.67,19.53,19.67,111700.0,19.4869,19.5565,19.4173,19.5565,111700.0
2024-04-08 13:00:00,19.67,19.68,19.58,19.6,145567.0,19.5565,19.5665,19.467,19.4869,145567.0
2024-04-08 13:30:00,19.6,19.6,19.33,19.37,196875.0,19.4869,19.4869,19.2185,19.2583,196875.0
2024-04-08 14:00:00,19.38,19.43,19.32,19.32,118603.0,19.2682,19.3179,19.2085,19.2085,118603.0
2024-04-08 14:30:00,19.33,19.43,19.28,19.37,147434.0,19.2185,19.3179,19.1688,19.2583,147434.0
2024-04-08 15:00:00,19.37,19.45,19.34,19.45,136896.0,19.2583,19.3378,19.2284,19.3378,136896.0
2024-04-08 15:30:00,19.45,19.47,19.16,19.17,826208.0,19.3378,19.3577,19.0495,19.0594,826208.0
2024-04-09 09:30:00,19.12,19.3,18.98,19.24,173608.0,19.0097,19.1887,18.8705,19.129,173608.0
2024-04-09 10:00:00,19.25,19.35,19.2,19.21,145556.0,19.1389,19.2384,19.0892,19.0992,145556.0
2024-04-09 10:30:00,19.21,19.28,19.02,19.05,130040.0,19.0992,19.1688,18.9103,18.9401,130040.0
2024-04-09 11:00:00,19.04,19.35,19.02,19.3,173606.0,18.9302,19.2384,18.9103,19.1887,173606.0
2024-04-09 11:30:00,19.29,19.35,19.26,19.27,99904.0,19.1787,19.2384,19.1489,19.1588,99904.0
2024-04-09 12:00:00,19.26,19.32,19.22,19.3,88433.0,19.1489,19.2085,19.1091,19.1887,88433.0
2024-04-09 12:30:00,19.3,19.32,19.24,19.26,58513.0,19.1887,19.2085,19.129,19.1489,58513.0
2024-04-09 13:00:00,19.25,19.26,19.2,19.2,63953.0,19.1389,19.1489,19.0892,19.0892,63953.0
2024-04-09 13:30:00,19.19,19.2,19.13,19.14,55584.0,19.0793,19.0892,19.0196,19.0296,55584.0
2024-04-09 14:00:00,19.14,19.15,19.09,19.1,74309.0,19.0296,19.0395,18.9799,18.9898,74309.0
2024-04-09 14:30:00,19.09,19.13,19.03,19.11,107724.0,18.9799,19.0196,18.9202,18.9998,107724.0
2024-04-09 15:00:00,19.11,19.23,19.1,19.21,172761.0,18.9998,19.1191,18.9898,19.0992,172761.0
2024-04-09 15:30:00,19.2,19.21,19.04,19.08,856447.0,19.0892,19.0992,18.9302,18.9699,856447.0
2024-04-10 09:30:00,18.84,18.86,18.26,18.46,396194.0,18.7313,18.7512,18.1547,18.3535,396194.0
2024-04-10 10:00:00,18.46,18.52,18.33,18.49,250077.0,18.3535,18.4132,18.2243,18.3833,250077.0
2024-04-10 10:30:00,18.5,18.53,18.44,18.45,133215.0,18.3933,18.4231,18.3336,18.3436,133215.0
2024-04-10 11:00:00,18.46,18.46,18.34,18.42,102790.0,18.3535,18.3535,18.2342,18.3137,102790.0
2024-04-10 11:30:00,18.42,18.5,18.38,18.5,97073.0,18.3137,18.3933,18.274,18.3933,97073.0
2024-04-10 12:00:00,18.49,18.52,18.44,18.47,67605.0,18.3833,18.4132,18.3336,18.3634,67605.0
2024-04-10 12:30:00,18.46,18.55,18.46,18.48,65307.0,18.3535,18.443,18.3535,18.3734,65307.0
2024-04-10 13:00:00,18.49,18.62,18.44,18.6,80625.0,18.3833,18.5126,18.3336,18.4927,80625.0
2024-04-10 13:30:00,18.61,18.61,18.49,18.57,66268.0,18.5026,18.5026,18.3833,18.4629,66268.0
2024-04-10 14:00:00,18.56,18.66,18.5,18.64,110571.0,18.4529,18.5524,18.3933,18.5325,110571.0
2024-04-10 14:30:00,18.64,18.65,18.55,18.56,121248.0,18.5325,18.5424,18.443,18.4529,121248.0
2024-04-10 15:00:00,18.56,18.63,18.51,18.59,232968.0,18.4529,18.5225,18.4032,18.4828,232968.0
2024-04-10 15:30:00,18.58,18.59,18.46,18.46,612547.0,18.4728,18.4828,18.3535,18.3535,612547.0
2024-04-11 09:30:00,18.46,18.55,18.17,18.25,226033.0,18.3535,18.443,18.0652,18.1447,226033.0
2024-04-11 10:00:00,18.26,18.3,17.98,18.11,190945.0,18.1547,18.1944,17.8763,18.0055,190945.0
2024-04-11 10:30:00,18.11,18.11,17.97,18.0,263360.0,18.0055,18.0055,17.8663,17.8962,263360.0
2024-04-11 11:00:00,18.01,18.02,17.8,17.96,192848.0,17.9061,17.916,17.6973,17.8564,192848.0
2024-04-11 11:30:00,17.96,17.96,17.86,17.91,149712.0,17.8564,17.8564,17.757,17.8067,149712.0
2024-04-11 12:00:00,17.92,17.94,17.8,17.89,108138.0,17.8166,17.8365,17.6973,17.7868,108138.0
2024-04-11 12:30:00,17.89,18.03,17.84,17.96,213762.0,17.7868,17.926,17.7371,17.8564,213762.0
2024-04-11 13:00:00,17.96,18.25,17.96,18.21,91989.0,17.8564,18.1447,17.8564,18.1049,91989.0
2024-04-11 13:30:00,18.21,18.28,18.21,18.25,104339.0,18.1049,18.1745,18.1049,18.1447,104339.0
2024-04-11 14:00:00,18.25,18.28,18.21,18.25,95089.0,18.1447,18.1745,18.1049,18.1447,95089.0
2024-04-11 14:30:00,18.25,18.28,18.22,18.23,101804.0,18.1447,18.1745,18.1149,18.1248,101804.0
2024-04-11 15:00:00,18.23,18.31,18.2,18.27,95811.0,18.1248,18.2044,18.095,18.1646,95811.0
2024-04-11 15:30:00,18.27,18.31,18.22,18.24,560180.0,18.1646,18.2044,18.1149,18.1348,560180.0
2024-04-12 09:30:00,18.09,18.21,17.8,17.92,151631.0,17.9856,18.1049,17.6973,17.8166,151631.0
2024-04-12 10:00:00,17.91,18.03,17.89,17.99,103093.0,17.8067,17.926,17.7868,17.8862,103093.0
2024-04-12 10:30:00,18.0,18.04,17.97,18.02,84908.0,17.8962,17.9359,17.8663,17.916,84908.0
2024-04-12 11:00:00,18.01,18.13,18.0,18.13,51010.0,17.9061,18.0254,17.8962,18.0254,51010.0
2024-04-12 11:30:00,18.13,18.16,18.08,18.16,54762.0,18.0254,18.0552,17.9757,18.0552,54762.0
2024-04-12 12:00:00,18.15,18.16,18.06,18.07,48973.0,18.0453,18.0552,17.9558,17.9658,48973.0
2024-04-12 12:30:00,18.07,18.08,17.88,17.89,76050.0,17.9658,17.9757,17.7769,17.7868,76050.0
2024-04-12 13:00:00,17.88,17.91,17.8,17.86,70643.0,17.7769,17.8067,17.6973,17.757,70643.0
2024-04-12 13:30:00,17.85,17.93,17.81,17.89,127616.0,17.747,17.8266,17.7073,17.7868,127616.0
2024-04-12 14:00:00,17.88,17.92,17.84,17.86,81288.0,17.7769,17.8166,17.7371,17.757,81288.0
2024-04-12 14:30:00,17.85,17.88,17.75,17.8,153470.0,17.747,17.7769,17.6476,17.6973,153470.0
2024-04-12 15:00:00,17.8,17.82,17.75,17.75,97168.0,17.6973,17.7172,17.6476,17.6476,97168.0
2024-04-12 15:30:00,17.75,17.91,17.74,17.78,757562.0,17.6476,17.8067,17.6377,17.6774,757562.0
2024-04-15 09:30:00,17.81,18.18,17.81,18.16,148352.0,17.7073,18.0751,17.7073,18.0552,148352.0
2024-04-15 10:00:00,18.18,18.3,18.07,18.12,229303.0,18.0751,18.1944,17.9658,18.0155,229303.0
2024-04-15 10:30:00,18.12,18.18,18.01,18.02,165394.0,18.0155,18.0751,17.9061,17.916,165394.0
2024-04-15 11:00:00,18.02,18.11,17.98,18.1,133363.0,17.916,18.0055,17.8763,17.9956,133363.0
2024-04-15 11:30:00,18.1,18.14,18.05,18.07,77812.0,17.9956,18.0354,17.9459,17.9658,77812.0
2024-04-15 12:00:00,18.07,18.12,18.01,18.04,71363.0,17.9658,18.0155,17.9061,17.9359,71363.0
2024-04-15 12:30:00,18.05,18.05,17.93,17.95,80805.0,17.9459,17.9459,17.8266,17.8464,80805.0
2024-04-15 13:00:00,17.95,18.05,17.93,17.96,96127.0,17.8464,17.9459,17.8266,17.8564,96127.0
2024-04-15 13:30:00,17.95,18.02,17.92,17.98,130557.0,17.8464,17.916,17.8166,17.8763,130557.0
2024-04-15 14:00:00,17.98,17.99,17.81,17.82,107296.0,17.8763,17.8862,17.7073,17.7172,107296.0
2024-04-15 14:30:00,17.82,17.85,17.72,17.79,102786.0,17.7172,17.747,17.6178,17.6874,102786.0
2024-04-15 15:00:00,17.78,17.86,17.77,17.85,160354.0,17.6774,17.757,17.6675,17.747,160354.0
2024-04-15 15:30:00,17.85,17.9,17.68,17.68,648905.0,17.747,17.7967,17.578,17.578,648905.0
2024-04-16 09:30:00,17.74,17.96,17.64,17.73,149074.0,17.6377,17.8564,17.5382,17.6277,149074.0
2024-04-16 10:00:00,17.74,18.07,17.73,18.04,154306.0,17.6377,17.9658,17.6277,17.9359,154306.0
2024-04-16 10:30:00,18.04,18.2,17.98,18.2,131615.0,17.9359,18.095,17.8763,18.095,131615.0
2024-04-16 11:00:00,18.2,18.2,17.98,18.03,79232.0,18.095,18.095,17.8763,17.926,79232.0
2024-04-16 11:30:00,18.03,18.12,18.0,18.05,61591.0,17.926,18.0155,17.8962,17.9459,61591.0
2024-04-16 12:00:00,18.05,18.19,18.05,18.16,66599.0,17.9459,18.0851,17.9459,18.0552,66599.0
2024-04-16 12:30:00,18.16,18.17,18.07,18.09,55450.0,18.0552,18.0652,17.9658,17.9856,55450.0
2024-04-16 13:00:00,18.09,18.17,18.05,18.14,42568.0,17.9856,18.0652,17.9459,18.0354,42568.0
2024-04-16 13:30:00,18.14,18.17,18.06,18.14,64835.0,18.0354,18.0652,17.9558,18.0354,64835.0
2024-04-16 14:00:00,18.13,18.21,18.05,18.09,102686.0,18.0254,18.1049,17.9459,17.9856,102686.0
2024-04-16 14:30:00,18.1,18.2,18.08,18.19,93252.0,17.9956,18.095,17.9757,18.0851,93252.0
2024-04-16 15:00:00,18.18,18.24,18.17,18.18,101205.0,18.0751,18.1348,18.0652,18.0751,101205.0
2024-04-16 15:30:00,18.18,18.22,18.11,18.13,604746.0,18.0751,18.1149,18.0055,18.0254,604746.0
2024-04-17 09:30:00,18.32,18.58,18.24,18.57,138465.0,18.2143,18.4728,18.1348,18.4629,138465.0
2024-04-17 10:00:00,18.57,18.59,18.45,18.45,87963.0,18.4629,18.4828,18.3436,18.3436,87963.0
2024-04-17 10:30:00,18.44,18.46,18.2,18.25,87923.0,18.3336,18.3535,18.095,18.1447,87923.0
2024-04-17 11:00:00,18.25,18.28,18.12,18.13,49634.0,18.1447,18.1745,18.0155,18.0254,49634.0
2024-04-17 11:30:00,18.12,18.16,18.07,18.08,36895.0,18.0155,18.0552,17.9658,17.9757,36895.0
2024-04-17 12:00:00,18.08,18.09,17.98,18.01,31786.0,17.9757,17.9856,17.8763,17.9061,31786.0
2024-04-17 12:30:00,18.0,18.06,17.99,18.03,27344.0,17.8962,17.9558,17.8862,17.926,27344.0
2024-04-17 13:00:00,18.04,18.17,18.03,18.11,55259.0,17.9359,18.0652,17.926,18.0055,55259.0
2024-04-17 13:30:00,18.11,18.14,18.08,18.11,42101.0,18.0055,18.0354,17.9757,18.0055,42101.0
2024-04-17 14:00:00,18.11,18.13,18.08,18.12,45173.0,18.0055,18.0254,17.9757,18.0155,45173.0
2024-04-17 14:30:00,18.11,18.27,18.1,18.25,161223.0,18.0055,18.1646,17.9956,18.1447,161223.0
2024-04-17 15:00:00,18.25,18.26,18.09,18.14,119321.0,18.1447,18.1547,17.9856,18.0354,119321.0
2024-04-17 15:30:00,18.14,18.24,18.08,18.12,281006.0,18.0354,18.1348,17.9757,18.0155,281006.0
2024-04-18 09:30:00,18.33,18.39,18.1,18.29,88726.0,18.2243,18.2839,17.9956,18.1845,88726.0
2024-04-18 10:00:00,18.28,18.33,18.17,18.28,48937.0,18.1745,18.2243,18.0652,18.1745,48937.0
2024-04-18 10:30:00,18.27,18.48,18.25,18.48,57807.0,18.1646,18.3734,18.1447,18.3734,57807.0
2024-04-18 11:00:00,18.48,18.53,18.38,18.38,47928.0,18.3734,18.4231,18.274,18.274,47928.0
2024-04-18 11:30:00,18.39,18.42,18.33,18.35,39283.0,18.2839,18.3137,18.2243,18.2441,39283.0
2024-04-18 12:00:00,18.36,18.37,18.25,18.37,36254.0,18.2541,18.264,18.1447,18.264,36254.0
2024-04-18 12:30:00,18.37,18.37,18.24,18.25,29708.0,18.264,18.264,18.1348,18.1447,29708.0
2024-04-18 13:00:00,18.25,18.28,18.14,18.16,43211.0,18.1447,18.1745,18.0354,18.0552,43211.0
2024-04-18 13:30:00,18.16,18.17,18.07,18.11,42367.0,18.0552,18.0652,17.9658,18.0055,42367.0
2024-04-18 14:00:00,18.11,18.17,18.1,18.14,60499.0,18.0055,18.0652,17.9956,18.0354,60499.0
2024-04-18 14:30:00,18.13,18.19,18.1,18.16,45907.0,18.0254,18.0851,17.9956,18.0552,45907.0
2024-04-18 15:00:00,18.16,18.17,18.13,18.16,53354.0,18.0552,18.0652,18.0254,18.0552,53354.0
2024-04-18 15:30:00,18.16,18.2,18.1,18.13,331936.0,18.0552,18.095,17.9956,18.0254,331936.0
2024-04-19 09:30:00,17.99,18.19,17.85,18.14,165963.0,17.8862,18.0851,17.747,18.0354,165963.0
2024-04-19 10:00:00,18.15,18.26,18.04,18.11,110642.0,18.0453,18.1547,17.9359,18.0055,110642.0
2024-04-19 10:30:00,18.11,18.17,18.06,18.09,100328.0,18.0055,18.0652,17.9558,17.9856,100328.0
2024-04-19 11:00:00,18.08,18.14,18.05,18.14,59262.0,17.9757,18.0354,17.9459,18.0354,59262.0
2024-04-19 11:30:00,18.14,18.19,18.11,18.13,66557.0,18.0354,18.0851,18.0055,18.0254,66557.0
2024-04-19 12:00:00,18.12,18.17,17.99,18.14,234720.0,18.0155,18.0652,17.8862,18.0354,234720.0
2024-04-19 12:30:00,18.13,18.23,18.1,18.2,68869.0,18.0254,18.1248,17.9956,18.095,68869.0
2024-04-19 13:00:00,18.21,18.3,18.21,18.26,67020.0,18.1049,18.1944,18.1049,18.1547,67020.0
2024-04-19 13:30:00,18.26,18.32,18.24,18.25,53539.0,18.1547,18.2143,18.1348,18.1447,53539.0
2024-04-19 14:00:00,18.24,18.24,18.15,18.17,68141.0,18.1348,18.1348,18.0453,18.0652,68141.0
2024-04-19 14:30:00,18.16,18.18,18.13,18.16,58816.0,18.0552,18.0751,18.0254,18.0552,58816.0
2024-04-19 15:00:00,18.16,18.26,18.13,18.22,95225.0,18.0552,18.1547,18.0254,18.1149,95225.0
2024-04-19 15:30:00,18.21,18.33,18.17,18.22,498498.0,18.1049,18.2243,18.0652,18.1149,498498.0
2024-04-22 09:30:00,18.29,18.4,17.97,17.98,263819.0,18.1845,18.2939,17.8663,17.8763,263819.0
2024-04-22 10:00:00,17.98,18.25,17.92,18.13,323413.0,17.8763,18.1447,17.8166,18.0254,323413.0
2024-04-22 10:30:00,18.13,18.22,18.05,18.12,110096.0,18.0254,18.1149,17.9459,18.0155,110096.0
2024-04-22 11:00:00,18.12,18.12,17.9,17.98,125992.0,18.0155,18.0155,17.7967,17.8763,125992.0
2024-04-22 11:30:00,17.99,18.03,17.95,17.98,123805.0,17.8862,17.926,17.8464,17.8763,123805.0
2024-04-22 12:00:00,17.98,18.03,17.91,17.96,110659.0,17.8763,17.926,17.8067,17.8564,110659.0
2024-04-22 12:30:00,17.96,17.97,17.87,17.89,162890.0,17.8564,17.8663,17.7669,17.7868,162890.0
2024-04-22 13:00:00,17.89,18.05,17.85,18.01,180086.0,17.7868,17.9459,17.747,17.9061,180086.0
2024-04-22 13:30:00,18.01,18.16,17.98,18.12,147599.0,17.9061,18.0552,17.8763,18.0155,147599.0
2024-04-22 14:00:00,18.13,18.15,18.09,18.12,99115.0,18.0254,18.0453,17.9856,18.0155,99115.0
2024-04-22 14:30:00,18.11,18.14,18.02,18.06,95931.0,18.0055,18.0354,17.916,17.9558,95931.0
2024-04-22 15:00:00,18.06,18.1,17.98,17.98,131555.0,17.9558,17.9956,17.8763,17.8763,131555.0
2024-04-22 15:30:00,17.98,18.0,17.85,17.85,897317.0,17.8763,17.8962,17.747,17.747,897317.0
2024-04-23 09:30:00,17.95,18.17,17.93,18.1,71734.0,17.8464,18.0652,17.8266,17.9956,71734.0
2024-04-23 10:00:00,18.1,18.18,17.94,17.95,122247.0,17.9956,18.0751,17.8365,17.8464,122247.0
2024-04-23 10:30:00,17.94,17.98,17.88,17.96,140344.0,17.8365,17.8763,17.7769,17.8564,140344.0
2024-04-23 11:00:00,17.96,18.0,17.79,17.84,76940.0,17.8564,17.8962,17.6874,17.7371,76940.0
2024-04-23 11:30:00,17.84,17.9,17.82,17.85,64222.0,17.7371,17.7967,17.7172,17.747,64222.0
2024-04-23 12:00:00,17.86,17.91,17.81,17.87,75691.0,17.757,17.8067,17.7073,17.7669,75691.0
2024-04-23 12:30:00,17.87,17.88,17.77,17.77,58158.0,17.7669,17.7769,17.6675,17.6675,58158.0
2024-04-23 13:00:00,17.77,17.97,17.75,17.96,90037.0,17.6675,17.8663,17.6476,17.8564,90037.0
2024-04-23 13:30:00,17.96,18.08,17.96,17.98,149788.0,17.8564,17.9757,17.8564,17.8763,149788.0
2024-04-23 14:00:00,17.97,18.16,17.94,18.16,192507.0,17.8663,18.0552,17.8365,18.0552,192507.0
2024-04-23 14:30:00,18.16,18.25,18.1,18.13,187300.0,18.0552,18.1447,17.9956,18.0254,187300.0
2024-04-23 15:00:00,18.12,18.12,17.96,17.96,91023.0,18.0155,18.0155,17.8564,17.8564,91023.0
2024-04-23 15:30:00,17.96,17.97,17.78,17.83,443803.0,17.8564,17.8663,17.6774,17.7271,443803.0
2024-04-24 09:30:00,17.77,17.92,17.68,17.7,90555.0,17.6675,17.8166,17.578,17.5979,90555.0
2024-04-24 10:00:00,17.71,17.88,17.64,17.79,74369.0,17.6078,17.7769,17.5382,17.6874,74369.0
2024-04-24 10:30:00,17.8,17.84,17.63,17.69,92203.0,17.6973,17.7371,17.5283,17.5879,92203.0
2024-04-24 11:00:00,17.68,17.72,17.63,17.64,55277.0,17.578,17.6178,17.5283,17.5382,55277.0
2024-04-24 11:30:00,17.64,17.67,17.57,17.64,61326.0,17.5382,17.5681,17.4686,17.5382,61326.0
2024-04-24 12:00:00,17.64,17.69,17.56,17.61,64222.0,17.5382,17.5879,17.4587,17.5084,64222.0
2024-04-24 12:30:00,17.61,17.61,17.49,17.51,61220.0,17.5084,17.5084,17.3891,17.409,61220.0
2024-04-24 13:00:00,17.51,17.61,17.46,17.6,63302.0,17.409,17.5084,17.3593,17.4985,63302.0
2024-04-24 13:30:00,17.59,17.63,17.55,17.58,46793.0,17.4885,17.5283,17.4488,17.4786,46793.0
2024-04-24 14:00:00,17.58,17.59,17.51,17.53,50285.0,17.4786,17.4885,17.409,17.4289,50285.0
2024-04-24 14:30:00,17.53,17.58,17.51,17.55,104532.0,17.4289,17.4786,17.409,17.4488,104532.0
2024-04-24 15:00:00,17.55,17.71,17.55,17.66,121017.0,17.4488,17.6078,17.4488,17.5581,121017.0
2024-04-24 15:30:00,17.66,17.78,17.65,17.72,397622.0,17.5581,17.6774,17.5482,17.6178,397622.0
2024-04-25 09:30:00,17.49,17.49,17.19,17.3,125547.0,17.3891,17.3891,17.0908,17.2002,125547.0
2024-04-25 10:00:00,17.3,17.43,17.2,17.41,108389.0,17.2002,17.3294,17.1008,17.3096,108389.0
2024-04-25 10:30:00,17.41,17.41,17.29,17.32,94467.0,17.3096,17.3096,17.1903,17.2201,94467.0
2024-04-25 11:00:00,17.32,17.45,17.32,17.39,42859.0,17.2201,17.3493,17.2201,17.2897,42859.0
2024-04-25 11:30:00,17.4,17.46,17.34,17.39,50142.0,17.2996,17.3593,17.24,17.2897,50142.0
2024-04-25 12:00:00,17.39,17.41,17.31,17.32,65598.0,17.2897,17.3096,17.2101,17.2201,65598.0
2024-04-25 12:30:00,17.33,17.4,17.31,17.38,75001.0,17.23,17.2996,17.2101,17.2797,75001.0
2024-04-25 13:00:00,17.39,17.4,17.31,17.34,58518.0,17.2897,17.2996,17.2101,17.24,58518.0
2024-04-25 13:30:00,17.33,17.43,17.33,17.41,42479.0,17.23,17.3294,17.23,17.3096,42479.0
2024-04-25 14:00:00,17.42,17.43,17.38,17.4,38307.0,17.3195,17.3294,17.2797,17.2996,38307.0
2024-04-25 14:30:00,17.41,17.52,17.4,17.51,46254.0,17.3096,17.4189,17.2996,17.409,46254.0
2024-04-25 15:00:00,17.51,17.55,17.5,17.5,62901.0,17.409,17.4488,17.399,17.399,62901.0
2024-04-25 15:30:00,17.5,17.53,17.46,17.48,351531.0,17.399,17.4289,17.3593,17.3792,351531.0
2024-04-26 09:30:00,17.64,17.64,17.41,17.56,47471.0,17.5382,17.5382,17.3096,17.4587,47471.0
2024-04-26 10:00:00,17.56,17.6,17.44,17.46,57822.0,17.4587,17.4985,17.3394,17.3593,57822.0
2024-04-26 10:30:00,17.47,17.52,17.46,17.51,27630.0,17.3692,17.4189,17.3593,17.409,27630.0
2024-04-26 11:00:00,17.52,17.6,17.46,17.5,182412.0,17.4189,17.4985,17.3593,17.399,182412.0
2024-04-26 11:30:00,17.49,17.6,17.49,17.6,42029.0,17.3891,17.4985,17.3891,17.4985,42029.0
2024-04-26 12:00:00,17.59,17.59,17.52,17.53,26935.0,17.4885,17.4885,17.4189,17.4289,26935.0
2024-04-26 12:30:00,17.53,17.61,17.52,17.61,47102.0,17.4289,17.5084,17.4189,17.5084,47102.0
2024-04-26 13:00:00,17.6,17.63,17.58,17.62,37419.0,17.4985,17.5283,17.4786,17.5184,37419.0
2024-04-26 13:30:00,17.63,17.72,17.61,17.71,55313.0,17.5283,17.6178,17.5084,17.6078,55313.0
2024-04-26 14:00:00,17.71,17.73,17.67,17.71,39633.0,17.6078,17.6277,17.5681,17.6078,39633.0
2024-04-26 14:30:00,17.71,17.76,17.68,17.71,50212.0,17.6078,17.6575,17.578,17.6078,50212.0
2024-04-26 15:00:00,17.7,17.72,17.65,17.69,49826.0,17.5979,17.6178,17.5482,17.5879,49826.0
2024-04-26 15:30:00,17.69,17.75,17.64,17.64,426321.0,17.5879,17.6476,17.5382,17.5382,426321.0
2024-04-29 09:30:00,17.6,17.76,17.56,17.73,78106.0,17.4985,17.6575,17.4587,17.6277,78106.0
2024-04-29 10:00:00,17.75,17.78,17.6,17.71,191982.0,17.6476,17.6774,17.4985,17.6078,191982.0
2024-04-29 10:30:00,17.71,17.71,17.4,17.4,90579.0,17.6078,17.6078,17.2996,17.2996,90579.0
2024-04-29 11:00:00,17.39,17.55,17.38,17.44,63185.0,17.2897,17.4488,17.2797,17.3394,63185.0
2024-04-29 11:30:00,17.44,17.52,17.32,17.47,106305.0,17.3394,17.4189,17.2201,17.3692,106305.0
2024-04-29 12:00:00,17.47,17.49,17.4,17.43,30702.0,17.3692,17.3891,17.2996,17.3294,30702.0
2024-04-29 12:30:00,17.43,17.51,17.42,17.46,45900.0,17.3294,17.409,17.3195,17.3593,45900.0
2024-04-29 13:00:00,17.46,17.49,17.42,17.46,33613.0,17.3593,17.3891,17.3195,17.3593,33613.0
2024-04-29 13:30:00,17.46,17.48,17.43,17.48,39623.0,17.3593,17.3792,17.3294,17.3792,39623.0
2024-04-29 14:00:00,17.48,17.51,17.44,17.51,43344.0,17.3792,17.409,17.3394,17.409,43344.0
2024-04-29 14:30:00,17.51,17.54,17.45,17.51,117561.0,17.409,17.4388,17.3493,17.409,117561.0
2024-04-29 15:00:00,17.5,17.5,17.45,17.46,104527.0,17.399,17.399,17.3493,17.3593,104527.0
2024-04-29 15:30:00,17.46,17.55,17.45,17.53,405349.0,17.3593,17.4488,17.3493,17.4289,405349.0
2024-04-30 09:30:00,17.39,17.43,17.18,17.22,81256.0,17.2897,17.3294,17.0809,17.1207,81256.0
2024-04-30 10:00:00,17.21,17.31,17.18,17.25,156296.0,17.1107,17.2101,17.0809,17.1505,156296.0
2024-04-30 10:30:00,17.25,17.36,17.21,17.35,138007.0,17.1505,17.2599,17.1107,17.2499,138007.0
2024-04-30 11:00:00,17.34,17.35,17.18,17.29,260432.0,17.24,17.2499,17.0809,17.1903,260432.0
2024-04-30 11:30:00,17.28,17.36,17.25,17.32,38547.0,17.1803,17.2599,17.1505,17.2201,38547.0
2024-04-30 12:00:00,17.33,17.34,17.23,17.3,65510.0,17.23,17.24,17.1306,17.2002,65510.0
2024-04-30 12:30:00,17.29,17.3,17.21,17.27,102134.0,17.1903,17.2002,17.1107,17.1704,102134.0
2024-04-30 13:00:00,17.27,17.32,17.2,17.21,67533.0,17.1704,17.2201,17.1008,17.1107,67533.0
2024-04-30 13:30:00,17.22,17.23,17.18,17.21,73304.0,17.1207,17.1306,17.0809,17.1107,73304.0
2024-04-30 14:00:00,17.21,17.22,17.13,17.17,57045.0,17.1107,17.1207,17.0312,17.0709,57045.0
2024-04-30 14:30:00,17.18,17.18,17.05,17.06,112027.0,17.0809,17.0809,16.9516,16.9616,112027.0
2024-04-30 15:00:00,17.05,17.11,17.03,17.11,138177.0,16.9516,17.0113,16.9318,17.0113,138177.0
2024-04-30 15:30:00,17.11,17.22,17.09,17.14,406679.0,17.0113,17.1207,16.9914,17.0411,406679.0
2024-05-01 09:30:00,17.12,17.22,16.98,17.11,165062.0,17.0212,17.1207,16.882,17.0113,165062.0
2024-05-01 10:00:00,17.14,17.22,17.03,17.21,154383.0,17.0411,17.1207,16.9318,17.1107,154383.0
2024-05-01 10:30:00,17.2,17.37,17.08,17.34,431889.0,17.1008,17.2698,16.9815,17.24,431889.0
2024-05-01 11:00:00,17.35,17.36,17.2,17.32,259083.0,17.2499,17.2599,17.1008,17.2201,259083.0
2024-05-01 11:30:00,17.32,17.34,17.17,17.26,238825.0,17.2201,17.24,17.0709,17.1604,238825.0
2024-05-01 12:00:00,17.26,17.28,17.15,17.22,183470.0,17.1604,17.1803,17.0511,17.1207,183470.0
2024-05-01 12:30:00,17.21,17.35,17.19,17.3,103642.0,17.1107,17.2499,17.0908,17.2002,103642.0
2024-05-01 13:00:00,17.3,17.33,17.18,17.2,166596.0,17.2002,17.23,17.0809,17.1008,166596.0
2024-05-01 13:30:00,17.21,17.34,17.2,17.33,127415.0,17.1107,17.24,17.1008,17.23,127415.0
2024-05-01 14:00:00,17.31,17.42,17.29,17.37,264574.0,17.2101,17.3195,17.1903,17.2698,264574.0
2024-05-01 14:30:00,17.36,17.6,17.28,17.58,357677.0,17.2599,17.4985,17.1803,17.4786,357677.0
2024-05-01 15:00:00,17.58,17.66,17.46,17.47,586986.0,17.4786,17.5581,17.3593,17.3692,586986.0
2024-05-01 15:30:00,17.48,17.51,17.39,17.42,1011971.0,17.3792,17.409,17.2897,17.3195,1011971.0
2024-05-02 09:30:00,18.3,18.77,17.97,18.03,666468.0,18.1944,18.6617,17.8663,17.926,666468.0
2024-05-02 10:00:00,18.05,18.09,17.41,17.6,338459.0,17.9459,17.9856,17.3096,17.4985,338459.0
2024-05-02 10:30:00,17.57,17.64,17.16,17.63,182474.0,17.4686,17.5382,17.061,17.5283,182474.0
2024-05-02 11:00:00,17.64,17.79,17.41,17.57,170779.0,17.5382,17.6874,17.3096,17.4686,170779.0
2024-05-02 11:30:00,17.57,17.73,17.53,17.61,83967.0,17.4686,17.6277,17.4289,17.5084,83967.0
2024-05-02 12:00:00,17.61,17.61,17.33,17.45,75354.0,17.5084,17.5084,17.23,17.3493,75354.0
2024-05-02 12:30:00,17.45,17.59,17.4,17.59,55300.0,17.3493,17.4885,17.2996,17.4885,55300.0
2024-05-02 13:00:00,17.58,17.64,17.52,17.54,68688.0,17.4786,17.5382,17.4189,17.4388,68688.0
2024-05-02 13:30:00,17.55,17.75,17.4,17.75,160376.0,17.4488,17.6476,17.2996,17.6476,160376.0
2024-05-02 14:00:00,17.75,17.93,17.56,17.56,127093.0,17.6476,17.8266,17.4587,17.4587,127093.0
2024-05-02 14:30:00,17.58,17.59,17.44,17.46,77723.0,17.4786,17.4885,17.3394,17.3593,77723.0
2024-05-02 15:00:00,17.47,17.63,17.44,17.46,133877.0,17.3692,17.5283,17.3394,17.3593,133877.0
2024-05-02 15:30:00,17.46,17.62,17.38,17.6,623479.0,17.3593,17.5184,17.2797,17.4985,623479.0
2024-05-03 09:30:00,17.87,18.52,17.73,18.07,331476.0,17.7669,18.4132,17.6277,17.9658,331476.0
2024-05-03 10:00:00,18.06,18.12,17.74,17.75,212365.0,17.9558,18.0155,17.6377,17.6476,212365.0
2024-05-03 10:30:00,17.76,17.79,17.63,17.68,112633.0,17.6575,17.6874,17.5283,17.578,112633.0
2024-05-03 11:00:00,17.66,17.81,17.58,17.75,100874.0,17.5581,17.7073,17.4786,17.6476,100874.0
2024-05-03 11:30:00,17.75,17.76,17.58,17.62,93857.0,17.6476,17.6575,17.4786,17.5184,93857.0
2024-05-03 12:00:00,17.62,17.78,17.56,17.77,125086.0,17.5184,17.6774,17.4587,17.6675,125086.0
2024-05-03 12:30:00,17.77,17.87,17.71,17.84,106530.0,17.6675,17.7669,17.6078,17.7371,106530.0
2024-05-03 13:00:00,17.84,17.91,17.75,17.76,118142.0,17.7371,17.8067,17.6476,17.6575,118142.0
2024-05-03 13:30:00,17.77,17.82,17.68,17.76,86486.0,17.6675,17.7172,17.578,17.6575,86486.0
2024-05-03 14:00:00,17.76,17.79,17.61,17.71,120932.0,17.6575,17.6874,17.5084,17.6078,120932.0
2024-05-03 14:30:00,17.71,17.76,17.68,17.71,115185.0,17.6078,17.6575,17.578,17.6078,115185.0
2024-05-03 15:00:00,17.71,17.72,17.6,17.62,153421.0,17.6078,17.6178,17.4985,17.5184,153421.0
2024-05-03 15:30:00,17.62,17.73,17.6,17.71,685734.0,17.5184,17.6277,17.4985,17.6078,685734.0
2024-05-06 09:30:00,17.68,17.86,17.18,17.23,177086.0,17.578,17.757,17.0809,17.1306,177086.0
2024-05-06 10:00:00,17.23,17.24,17.01,17.13,130445.0,17.1306,17.1405,16.9119,17.0312,130445.0
2024-05-06 10:30:00,17.14,17.18,17.02,17.14,159518.0,17.0411,17.0809,16.9218,17.0411,159518.0
2024-05-06 11:00:00,17.15,17.26,17.1,17.17,161091.0,17.0511,17.1604,17.0014,17.0709,161091.0
2024-05-06 11:30:00,17.16,17.17,17.1,17.13,83590.0,17.061,17.0709,17.0014,17.0312,83590.0
2024-05-06 12:00:00,17.13,17.21,17.12,17.16,84041.0,17.0312,17.1107,17.0212,17.061,84041.0
2024-05-06 12:30:00,17.17,17.24,17.16,17.16,66399.0,17.0709,17.1405,17.061,17.061,66399.0
2024-05-06 13:00:00,17.16,17.24,17.16,17.2,65152.0,17.061,17.1405,17.061,17.1008,65152.0
2024-05-06 13:30:00,17.2,17.21,17.12,17.13,76088.0,17.1008,17.1107,17.0212,17.0312,76088.0
2024-05-06 14:00:00,17.12,17.17,17.05,17.06,151435.0,17.0212,17.0709,16.9516,16.9616,151435.0
2024-05-06 14:30:00,17.06,17.07,17.02,17.06,130306.0,16.9616,16.9715,16.9218,16.9616,130306.0
2024-05-06 15:00:00,17.06,17.12,17.04,17.09,153474.0,16.9616,17.0212,16.9417,16.9914,153474.0
2024-05-06 15:30:00,17.09,17.12,16.99,17.01,823800.0,16.9914,17.0212,16.892,16.9119,823800.0
2024-05-07 09:30:00,16.75,17.19,16.68,17.16,131817.0,16.6534,17.0908,16.5838,17.061,131817.0
2024-05-07 10:00:00,17.16,17.21,17.11,17.19,88053.0,17.061,17.1107,17.0113,17.0908,88053.0
2024-05-07 10:30:00,17.19,17.24,17.1,17.1,75241.0,17.0908,17.1405,17.0014,17.0014,75241.0
2024-05-07 11:00:00,17.1,17.32,17.09,17.3,125531.0,17.0014,17.2201,16.9914,17.2002,125531.0
2024-05-07 11:30:00,17.3,17.3,17.19,17.24,45736.0,17.2002,17.2002,17.0908,17.1405,45736.0
2024-05-07 12:00:00,17.25,17.34,17.22,17.23,55217.0,17.1505,17.24,17.1207,17.1306,55217.0
2024-05-07 12:30:00,17.23,17.27,17.2,17.23,50213.0,17.1306,17.1704,17.1008,17.1306,50213.0
2024-05-07 13:00:00,17.23,17.3,17.23,17.29,44320.0,17.1306,17.2002,17.1306,17.1903,44320.0
2024-05-07 13:30:00,17.29,17.31,17.23,17.27,38464.0,17.1903,17.2101,17.1306,17.1704,38464.0
2024-05-07 14:00:00,17.27,17.36,17.23,17.3,48867.0,17.1704,17.2599,17.1306,17.2002,48867.0
2024-05-07 14:30:00,17.3,17.33,17.27,17.29,84701.0,17.2002,17.23,17.1704,17.1903,84701.0
2024-05-07 15:00:00,17.29,17.33,17.24,17.32,91769.0,17.1903,17.23,17.1405,17.2201,91769.0
2024-05-07 15:30:00,17.32,17.41,17.27,17.38,723364.0,17.2201,17.3096,17.1704,17.2797,723364.0
2024-05-08 09:30:00,17.26,17.29,17.1,17.2,94828.0,17.1604,17.1903,17.0014,17.1008,94828.0
2024-05-08 10:00:00,17.2,17.21,17.1,17.21,81179.0,17.1008,17.1107,17.0014,17.1107,81179.0
2024-05-08 10:30:00,17.23,17.24,17.15,17.21,64959.0,17.1306,17.1405,17.0511,17.1107,64959.0
2024-05-08 11:00:00,17.21,17.23,17.14,17.21,50471.0,17.1107,17.1306,17.0411,17.1107,50471.0
2024-05-08 11:30:00,17.21,17.25,17.17,17.21,45703.0,17.1107,17.1505,17.0709,17.1107,45703.0
2024-05-08 12:00:00,17.21,17.24,17.19,17.21,31723.0,17.1107,17.1405,17.0908,17.1107,31723.0
2024-05-08 12:30:00,17.21,17.3,17.21,17.26,37073.0,17.1107,17.2002,17.1107,17.1604,37073.0
2024-05-08 13:00:00,17.26,17.32,17.25,17.28,47002.0,17.1604,17.2201,17.1505,17.1803,47002.0
2024-05-08 13:30:00,17.28,17.36,17.26,17.35,63633.0,17.1803,17.2599,17.1604,17.2499,63633.0
2024-05-08 14:00:00,17.35,17.37,17.33,17.36,48454.0,17.2499,17.2698,17.23,17.2599,48454.0
2024-05-08 14:30:00,17.36,17.41,17.33,17.34,73518.0,17.2599,17.3096,17.23,17.24,73518.0
2024-05-08 15:00:00,17.34,17.41,17.29,17.3,137922.0,17.24,17.3096,17.1903,17.2002,137922.0
2024-05-08 15:30:00,17.3,17.4,17.23,17.36,459445.0,17.2002,17.2996,17.1306,17.2599,459445.0
2024-05-09 09:30:00,17.22,17.45,17.19,17.38,65741.0,17.1207,17.3493,17.0908,17.2797,65741.0
2024-05-09 10:00:00,17.37,17.41,17.27,17.28,52355.0,17.2698,17.3096,17.1704,17.1803,52355.0
2024-05-09 10:30:00,17.29,17.47,17.28,17.44,49413.0,17.1903,17.3692,17.1803,17.3394,49413.0
2024-05-09 11:00:00,17.43,17.44,17.38,17.39,56121.0,17.3294,17.3394,17.2797,17.2897,56121.0
2024-05-09 11:30:00,17.39,17.4,17.25,17.29,59240.0,17.2897,17.2996,17.1505,17.1903,59240.0
2024-05-09 12:00:00,17.28,17.35,17.23,17.33,48993.0,17.1803,17.2499,17.1306,17.23,48993.0
2024-05-09 12:30:00,17.34,17.34,17.27,17.3,32962.0,17.24,17.24,17.1704,17.2002,32962.0
2024-05-09 13:00:00,17.3,17.32,17.25,17.27,25459.0,17.2002,17.2201,17.1505,17.1704,25459.0
2024-05-09 13:30:00,17.27,17.28,17.15,17.15,66254.0,17.1704,17.1803,17.0511,17.0511,66254.0
2024-05-09 14:00:00,17.15,17.15,17.08,17.13,53422.0,17.0511,17.0511,16.9815,17.0312,53422.0
2024-05-09 14:30:00,17.12,17.21,17.12,17.16,68037.0,17.0212,17.1107,17.0212,17.061,68037.0
2024-05-09 15:00:00,17.16,17.19,17.15,17.17,54631.0,17.061,17.0908,17.0511,17.0709,54631.0
2024-05-09 15:30:00,17.18,17.29,17.17,17.23,399338.0,17.0809,17.1903,17.0709,17.1306,399338.0
2024-05-10 09:30:00,17.22,17.3,17.11,17.26,54100.0,17.1207,17.2002,17.0113,17.1604,54100.0
2024-05-10 10:00:00,17.26,17.3,17.19,17.23,41026.0,17.1604,17.2002,17.0908,17.1306,41026.0
2024-05-10 10:30:00,17.22,17.23,17.12,17.21,38972.0,17.1207,17.1306,17.0212,17.1107,38972.0
2024-05-10 11:00:00,17.21,17.21,17.12,17.15,28315.0,17.1107,17.1107,17.0212,17.0511,28315.0
2024-05-10 11:30:00,17.16,17.2,17.15,17.16,24844.0,17.061,17.1008,17.0511,17.061,24844.0
2024-05-10 12:00:00,17.16,17.28,17.15,17.24,28696.0,17.061,17.1803,17.0511,17.1405,28696.0
2024-05-10 12:30:00,17.25,17.27,17.19,17.21,23278.0,17.1505,17.1704,17.0908,17.1107,23278.0
2024-05-10 13:00:00,17.21,17.21,17.14,17.18,20021.0,17.1107,17.1107,17.0411,17.0809,20021.0
2024-05-10 13:30:00,17.18,17.2,17.16,17.19,27060.0,17.0809,17.1008,17.061,17.0908,27060.0
2024-05-10 14:00:00,17.19,17.2,17.15,17.17,47879.0,17.0908,17.1008,17.0511,17.0709,47879.0
2024-05-10 14:30:00,17.16,17.21,17.12,17.2,51789.0,17.061,17.1107,17.0212,17.1008,51789.0
2024-05-10 15:00:00,17.19,17.21,17.13,17.2,86846.0,17.0908,17.1107,17.0312,17.1008,86846.0
2024-05-10 15:30:00,17.2,17.21,17.12,17.17,385751.0,17.1008,17.1107,17.0212,17.0709,385751.0
2024-05-13 09:30:00,17.19,17.77,17.18,17.75,169881.0,17.0908,17.6675,17.0809,17.6476,169881.0
2024-05-13 10:00:00,17.77,17.87,17.68,17.87,139083.0,17.6675,17.7669,17.578,17.7669,139083.0
2024-05-13 10:30:00,17.88,18.09,17.8,18.05,256799.0,17.7769,17.9856,17.6973,17.9459,256799.0
2024-05-13 11:00:00,18.05,18.17,17.93,17.95,253530.0,17.9459,18.0652,17.8266,17.8464,253530.0
2024-05-13 11:30:00,17.95,17.99,17.83,17.95,96105.0,17.8464,17.8862,17.7271,17.8464,96105.0
2024-05-13 12:00:00,17.95,18.03,17.88,17.93,187434.0,17.8464,17.926,17.7769,17.8266,187434.0
2024-05-13 12:30:00,17.93,18.07,17.92,18.06,79190.0,17.8266,17.9658,17.8166,17.9558,79190.0
2024-05-13 13:00:00,18.06,18.09,18.0,18.03,93344.0,17.9558,17.9856,17.8962,17.926,93344.0
2024-05-13 13:30:00,18.03,18.19,17.98,18.17,162825.0,17.926,18.0851,17.8763,18.0652,162825.0
2024-05-13 14:00:00,18.16,18.26,18.16,18.2,104135.0,18.0552,18.1547,18.0552,18.095,104135.0
2024-05-13 14:30:00,18.2,18.37,18.19,18.26,336138.0,18.095,18.264,18.0851,18.1547,336138.0
2024-05-13 15:00:00,18.26,18.3,17.97,17.99,317982.0,18.1547,18.1944,17.8663,17.8862,317982.0
2024-05-13 15:30:00,17.98,18.06,17.95,18.02,826663.0,17.8763,17.9558,17.8464,17.916,826663.0
2024-05-14 09:30:00,18.51,19.31,18.34,18.58,615669.0,18.4032,19.1986,18.2342,18.4728,615669.0
2024-05-14 10:00:00,18.57,18.79,18.37,18.51,215056.0,18.4629,18.6816,18.264,18.4032,215056.0
2024-05-14 10:30:00,18.52,18.52,18.19,18.34,309925.0,18.4132,18.4132,18.0851,18.2342,309925.0
2024-05-14 11:00:00,18.35,18.5,18.34,18.4,118706.0,18.2441,18.3933,18.2342,18.2939,118706.0
2024-05-14 11:30:00,18.39,18.44,18.33,18.34,98959.0,18.2839,18.3336,18.2243,18.2342,98959.0
2024-05-14 12:00:00,18.34,18.46,18.22,18.46,405920.0,18.2342,18.3535,18.1149,18.3535,405920.0
2024-05-14 12:30:00,18.46,18.52,18.16,18.28,320123.0,18.3535,18.4132,18.0552,18.1745,320123.0
2024-05-14 13:00:00,18.28,18.32,18.21,18.27,160682.0,18.1745,18.2143,18.1049,18.1646,160682.0
2024-05-14 13:30:00,18.27,18.39,18.26,18.32,113814.0,18.1646,18.2839,18.1547,18.2143,113814.0
2024-05-14 14:00:00,18.32,18.42,18.26,18.38,109061.0,18.2143,18.3137,18.1547,18.274,109061.0
2024-05-14 14:30:00,18.38,18.76,18.37,18.73,341254.0,18.274,18.6518,18.264,18.6219,341254.0
2024-05-14 15:00:00,18.73,18.92,18.73,18.78,495260.0,18.6219,18.8109,18.6219,18.6717,495260.0
2024-05-14 15:30:00,18.77,18.97,18.73,18.77,1569769.0,18.6617,18.8606,18.6219,18.6617,1569769.0
2024-05-15 09:30:00,18.75,18.86,18.39,18.48,1026721.0,18.6418,18.7512,18.2839,18.3734,1026721.0
2024-05-15 10:00:00,18.47,18.71,18.45,18.66,219270.0,18.3634,18.6021,18.3436,18.5524,219270.0
2024-05-15 10:30:00,18.66,18.7,18.58,18.67,126716.0,18.5524,18.5921,18.4728,18.5623,126716.0
2024-05-15 11:00:00,18.68,18.73,18.64,18.7,100393.0,18.5722,18.6219,18.5325,18.5921,100393.0
2024-05-15 11:30:00,18.69,18.83,18.69,18.8,72519.0,18.5822,18.7214,18.5822,18.6915,72519.0
2024-05-15 12:00:00,18.8,18.81,18.61,18.8,82159.0,18.6915,18.7015,18.5026,18.6915,82159.0
2024-05-15 12:30:00,18.8,18.84,18.68,18.73,199107.0,18.6915,18.7313,18.5722,18.6219,199107.0
2024-05-15 13:00:00,18.74,18.75,18.54,18.57,135611.0,18.6319,18.6418,18.433,18.4629,135611.0
2024-05-15 13:30:00,18.56,18.59,18.42,18.46,79854.0,18.4529,18.4828,18.3137,18.3535,79854.0
2024-05-15 14:00:00,18.46,18.57,18.41,18.55,131919.0,18.3535,18.4629,18.3038,18.443,131919.0
2024-05-15 14:30:00,18.55,18.62,18.49,18.57,115656.0,18.443,18.5126,18.3833,18.4629,115656.0
2024-05-15 15:00:00,18.57,18.69,18.56,18.62,91963.0,18.4629,18.5822,18.4529,18.5126,91963.0
2024-05-15 15:30:00,18.62,18.74,18.6,18.72,443161.0,18.5126,18.6319,18.4927,18.612,443161.0
2024-05-16 09:30:00,18.74,18.89,18.29,18.32,129804.0,18.6319,18.781,18.1845,18.2143,129804.0
2024-05-16 10:00:00,18.32,18.36,18.18,18.23,111508.0,18.2143,18.2541,18.0751,18.1248,111508.0
2024-05-16 10:30:00,18.23,18.3,18.09,18.09,109896.0,18.1248,18.1944,17.9856,17.9856,109896.0
2024-05-16 11:00:00,18.1,18.14,18.04,18.1,97596.0,17.9956,18.0354,17.9359,17.9956,97596.0
2024-05-16 11:30:00,18.1,18.2,18.05,18.2,48531.0,17.9956,18.095,17.9459,18.095,48531.0
2024-05-16 12:00:00,18.2,18.26,18.17,18.2,50532.0,18.095,18.1547,18.0652,18.095,50532.0
2024-05-16 12:30:00,18.19,18.19,18.0,18.05,102571.0,18.0851,18.0851,17.8962,17.9459,102571.0
2024-05-16 13:00:00,18.05,18.15,18.04,18.05,75773.0,17.9459,18.0453,17.9359,17.9459,75773.0
2024-05-16 13:30:00,18.06,18.06,17.99,18.0,49887.0,17.9558,17.9558,17.8862,17.8962,49887.0
2024-05-16 14:00:00,18.0,18.09,17.97,18.01,106352.0,17.8962,17.9856,17.8663,17.9061,106352.0
2024-05-16 14:30:00,18.01,18.12,18.0,18.06,76685.0,17.9061,18.0155,17.8962,17.9558,76685.0
2024-05-16 15:00:00,18.07,18.1,18.01,18.09,445365.0,17.9658,17.9956,17.9061,17.9856,445365.0
2024-05-16 15:30:00,18.09,18.09,17.8,17.82,827701.0,17.9856,17.9856,17.6973,17.7172,827701.0
2024-05-17 09:30:00,17.82,17.85,17.55,17.72,155168.0,17.7172,17.747,17.4488,17.6178,155168.0
2024-05-17 10:00:00,17.71,17.9,17.7,17.89,55561.0,17.6078,17.7967,17.5979,17.7868,55561.0
2024-05-17 10:30:00,17.9,17.91,17.68,17.73,126137.0,17.7967,17.8067,17.578,17.6277,126137.0
2024-05-17 11:00:00,17.73,17.73,17.51,17.55,115048.0,17.6277,17.6277,17.409,17.4488,115048.0
2024-05-17 11:30:00,17.56,17.61,17.49,17.52,103945.0,17.4587,17.5084,17.3891,17.4189,103945.0
2024-05-17 12:00:00,17.52,17.57,17.49,17.51,87168.0,17.4189,17.4686,17.3891,17.409,87168.0
2024-05-17 12:30:00,17.51,17.53,17.44,17.48,60448.0,17.409,17.4289,17.3394,17.3792,60448.0
2024-05-17 13:00:00,17.48,17.5,17.44,17.46,52445.0,17.3792,17.399,17.3394,17.3593,52445.0
2024-05-17 13:30:00,17.46,17.55,17.38,17.53,125168.0,17.3593,17.4488,17.2797,17.4289,125168.0
2024-05-17 14:00:00,17.54,17.61,17.46,17.53,97300.0,17.4388,17.5084,17.3593,17.4289,97300.0
2024-05-17 14:30:00,17.54,17.57,17.46,17.54,97245.0,17.4388,17.4686,17.3593,17.4388,97245.0
2024-05-17 15:00:00,17.54,17.58,17.53,17.55,104259.0,17.4388,17.4786,17.4289,17.4488,104259.0
2024-05-17 15:30:00,17.55,17.69,17.55,17.69,540881.0,17.4488,17.5879,17.4488,17.5879,540881.0
2024-05-20 09:30:00,17.68,17.84,17.59,17.64,68878.0,17.578,17.7371,17.4885,17.5382,68878.0
2024-05-20 10:00:00,17.65,17.84,17.61,17.63,55096.0,17.5482,17.7371,17.5084,17.5283,55096.0
2024-05-20 10:30:00,17.62,17.72,17.59,17.72,34934.0,17.5184,17.6178,17.4885,17.6178,34934.0
2024-05-20 11:00:00,17.72,17.72,17.64,17.66,38430.0,17.6178,17.6178,17.5382,17.5581,38430.0
2024-05-20 11:30:00,17.65,17.79,17.63,17.79,43924.0,17.5482,17.6874,17.5283,17.6874,43924.0
2024-05-20 12:00:00,17.79,17.8,17.73,17.8,35507.0,17.6874,17.6973,17.6277,17.6973,35507.0
2024-05-20 12:30:00,17.8,17.83,17.76,17.82,23951.0,17.6973,17.7271,17.6575,17.7172,23951.0
2024-05-20 13:00:00,17.82,17.82,17.61,17.62,34434.0,17.7172,17.7172,17.5084,17.5184,34434.0
2024-05-20 13:30:00,17.62,17.67,17.53,17.6,45250.0,17.5184,17.5681,17.4289,17.4985,45250.0
2024-05-20 14:00:00,17.59,17.61,17.55,17.58,37493.0,17.4885,17.5084,17.4488,17.4786,37493.0
2024-05-20 14:30:00,17.57,17.61,17.55,17.57,44817.0,17.4686,17.5084,17.4488,17.4686,44817.0
2024-05-20 15:00:00,17.57,17.58,17.5,17.54,46981.0,17.4686,17.4786,17.399,17.4388,46981.0
2024-05-20 15:30:00,17.54,17.69,17.51,17.69,396471.0,17.4388,17.5879,17.409,17.5879,396471.0
2024-05-21 09:30:00,17.54,17.74,17.5,17.66,50884.0,17.4388,17.6377,17.399,17.5581,50884.0
2024-05-21 10:00:00,17.66,17.71,17.56,17.7,40750.0,17.5581,17.6078,17.4587,17.5979,40750.0
2024-05-21 10:30:00,17.69,17.84,17.69,17.78,32010.0,17.5879,17.7371,17.5879,17.6774,32010.0
2024-05-21 11:00:00,17.77,17.89,17.76,17.82,53407.0,17.6675,17.7868,17.6575,17.7172,53407.0
2024-05-21 11:30:00,17.82,17.87,17.76,17.77,47054.0,17.7172,17.7669,17.6575,17.6675,47054.0
2024-05-21 12:00:00,17.76,17.76,17.63,17.66,42857.0,17.6575,17.6575,17.5283,17.5581,42857.0
2024-05-21 12:30:00,17.66,17.68,17.59,17.59,25454.0,17.5581,17.578,17.4885,17.4885,25454.0
2024-05-21 13:00:00,17.58,17.61,17.54,17.6,24851.0,17.4786,17.5084,17.4388,17.4985,24851.0
2024-05-21 13:30:00,17.6,17.62,17.51,17.57,124593.0,17.4985,17.5184,17.409,17.4686,124593.0
2024-05-21 14:00:00,17.57,17.6,17.48,17.52,510616.0,17.4686,17.4985,17.3792,17.4189,510616.0
2024-05-21 14:30:00,17.52,17.54,17.45,17.46,76323.0,17.4189,17.4388,17.3493,17.3593,76323.0
2024-05-21 15:00:00,17.46,17.47,17.34,17.44,114291.0,17.3593,17.3692,17.24,17.3394,114291.0
2024-05-21 15:30:00,17.44,17.59,17.41,17.49,642759.0,17.3394,17.4885,17.3096,17.3891,642759.0
2024-05-22 09:30:00,17.45,17.48,17.35,17.37,53208.0,17.3493,17.3792,17.2499,17.2698,53208.0
2024-05-22 10:00:00,17.37,17.38,17.23,17.28,263980.0,17.2698,17.2797,17.1306,17.1803,263980.0
2024-05-22 10:30:00,17.28,17.36,17.23,17.35,208265.0,17.1803,17.2599,17.1306,17.2499,208265.0
2024-05-22 11:00:00,17.35,17.42,17.27,17.3,91699.0,17.2499,17.3195,17.1704,17.2002,91699.0
2024-05-22 11:30:00,17.3,17.33,17.23,17.3,40987.0,17.2002,17.23,17.1306,17.2002,40987.0
2024-05-22 12:00:00,17.3,17.47,17.27,17.44,421104.0,17.2002,17.3692,17.1704,17.3394,421104.0
2024-05-22 12:30:00,17.45,17.49,17.39,17.43,63616.0,17.3493,17.3891,17.2897,17.3294,63616.0
2024-05-22 13:00:00,17.43,17.52,17.42,17.52,55018.0,17.3294,17.4189,17.3195,17.4189,55018.0
2024-05-22 13:30:00,17.53,17.55,17.4,17.55,65397.0,17.4289,17.4488,17.2996,17.4488,65397.0
2024-05-22 14:00:00,17.53,17.56,17.46,17.48,47868.0,17.4289,17.4587,17.3593,17.3792,47868.0
2024-05-22 14:30:00,17.48,17.6,17.45,17.6,50339.0,17.3792,17.4985,17.3493,17.4985,50339.0
2024-05-22 15:00:00,17.6,17.68,17.58,17.68,48914.0,17.4985,17.578,17.4786,17.578,48914.0
2024-05-22 15:30:00,17.68,17.76,17.61,17.76,509207.0,17.578,17.6575,17.5084,17.6575,509207.0
2024-05-23 09:30:00,17.52,17.76,17.52,17.69,69645.0,17.4189,17.6575,17.4189,17.5879,69645.0
2024-05-23 10:00:00,17.7,18.0,17.66,18.0,96659.0,17.5979,17.8962,17.5581,17.8962,96659.0
2024-05-23 10:30:00,18.0,18.01,17.89,17.98,48352.0,17.8962,17.9061,17.7868,17.8763,48352.0
2024-05-23 11:00:00,17.98,18.04,17.84,17.85,58339.0,17.8763,17.9359,17.7371,17.747,58339.0
2024-05-23 11:30:00,17.86,17.98,17.85,17.94,37210.0,17.757,17.8763,17.747,17.8365,37210.0
2024-05-23 12:00:00,17.94,17.96,17.91,17.96,31038.0,17.8365,17.8564,17.8067,17.8564,31038.0
2024-05-23 12:30:00,17.95,18.0,17.88,17.91,38068.0,17.8464,17.8962,17.7769,17.8067,38068.0
2024-05-23 13:00:00,17.9,17.9,17.76,17.84,85122.0,17.7967,17.7967,17.6575,17.7371,85122.0
2024-05-23 13:30:00,17.84,17.84,17.66,17.68,35449.0,17.7371,17.7371,17.5581,17.578,35449.0
2024-05-23 14:00:00,17.67,17.73,17.63,17.67,67378.0,17.5681,17.6277,17.5283,17.5681,67378.0
2024-05-23 14:30:00,17.66,17.71,17.63,17.67,31106.0,17.5581,17.6078,17.5283,17.5681,31106.0
2024-05-23 15:00:00,17.66,17.75,17.65,17.71,64543.0,17.5581,17.6476,17.5482,17.6078,64543.0
2024-05-23 15:30:00,17.71,17.77,17.66,17.77,220854.0,17.6078,17.6675,17.5581,17.6675,220854.0
2024-05-24 09:30:00,17.88,17.95,17.73,17.74,41565.0,17.7769,17.8464,17.6277,17.6377,41565.0
2024-05-24 10:00:00,17.74,17.84,17.74,17.82,64918.0,17.6377,17.7371,17.6377,17.7172,64918.0
2024-05-24 10:30:00,17.82,17.9,17.77,17.88,57606.0,17.7172,17.7967,17.6675,17.7769,57606.0
2024-05-24 11:00:00,17.88,18.02,17.83,17.99,100747.0,17.7769,17.916,17.7271,17.8862,100747.0
2024-05-24 11:30:00,17.99,18.01,17.95,17.95,23580.0,17.8862,17.9061,17.8464,17.8464,23580.0
2024-05-24 12:00:00,17.96,18.01,17.95,17.99,22425.0,17.8564,17.9061,17.8464,17.8862,22425.0
2024-05-24 12:30:00,17.99,18.02,17.91,17.91,31770.0,17.8862,17.916,17.8067,17.8067,31770.0
2024-05-24 13:00:00,17.91,17.97,17.91,17.92,22798.0,17.8067,17.8663,17.8067,17.8166,22798.0
2024-05-24 13:30:00,17.93,17.97,17.91,17.95,46341.0,17.8266,17.8663,17.8067,17.8464,46341.0
2024-05-24 14:00:00,17.95,18.04,17.94,17.98,55240.0,17.8464,17.9359,17.8365,17.8763,55240.0
2024-05-24 14:30:00,17.98,18.02,17.96,17.98,57084.0,17.8763,17.916,17.8564,17.8763,57084.0
2024-05-24 15:00:00,17.99,18.01,17.91,17.94,61343.0,17.8862,17.9061,17.8067,17.8365,61343.0
2024-05-24 15:30:00,17.94,17.97,17.83,17.89,312651.0,17.8365,17.8663,17.7271,17.7868,312651.0
2024-05-28 09:30:00,17.87,17.87,17.33,17.37,161021.0,17.7669,17.7669,17.23,17.2698,161021.0
2024-05-28 10:00:00,17.37,17.4,17.25,17.27,129124.0,17.2698,17.2996,17.1505,17.1704,129124.0
2024-05-28 10:30:00,17.26,17.29,17.15,17.19,257171.0,17.1604,17.1903,17.0511,17.0908,257171.0
2024-05-28 11:00:00,17.19,17.41,17.18,17.21,107955.0,17.0908,17.3096,17.0809,17.1107,107955.0
2024-05-28 11:30:00,17.19,17.23,17.15,17.2,86254.0,17.0908,17.1306,17.0511,17.1008,86254.0
2024-05-28 12:00:00,17.2,17.41,17.2,17.36,109041.0,17.1008,17.3096,17.1008,17.2599,109041.0
2024-05-28 12:30:00,17.36,17.39,17.32,17.35,75007.0,17.2599,17.2897,17.2201,17.2499,75007.0
2024-05-28 13:00:00,17.34,17.38,17.27,17.3,105650.0,17.24,17.2797,17.1704,17.2002,105650.0
2024-05-28 13:30:00,17.31,17.36,17.15,17.18,107843.0,17.2101,17.2599,17.0511,17.0809,107843.0
2024-05-28 14:00:00,17.17,17.21,17.01,17.06,119905.0,17.0709,17.1107,16.9119,16.9616,119905.0
2024-05-28 14:30:00,17.05,17.12,17.01,17.12,95408.0,16.9516,17.0212,16.9119,17.0212,95408.0
2024-05-28 15:00:00,17.12,17.13,17.04,17.1,145962.0,17.0212,17.0312,16.9417,17.0014,145962.0
2024-05-28 15:30:00,17.1,17.17,17.03,17.09,708136.0,17.0014,17.0709,16.9318,16.9914,708136.0
2024-05-29 09:30:00,17.0,17.28,16.97,17.22,169357.0,16.9019,17.1803,16.8721,17.1207,169357.0
2024-05-29 10:00:00,17.22,17.29,17.1,17.14,229283.0,17.1207,17.1903,17.0014,17.0411,229283.0
2024-05-29 10:30:00,17.13,17.16,17.07,17.12,61600.0,17.0312,17.061,16.9715,17.0212,61600.0
2024-05-29 11:00:00,17.1,17.15,17.06,17.09,81878.0,17.0014,17.0511,16.9616,16.9914,81878.0
2024-05-29 11:30:00,17.09,17.11,17.03,17.04,53840.0,16.9914,17.0113,16.9318,16.9417,53840.0
2024-05-29 12:00:00,17.05,17.05,16.99,17.01,88053.0,16.9516,16.9516,16.892,16.9119,88053.0
2024-05-29 12:30:00,17.01,17.07,16.99,17.05,54137.0,16.9119,16.9715,16.892,16.9516,54137.0
2024-05-29 13:00:00,17.05,17.06,16.97,17.0,34371.0,16.9516,16.9616,16.8721,16.9019,34371.0
2024-05-29 13:30:00,16.99,17.04,16.97,17.01,21011.0,16.892,16.9417,16.8721,16.9119,21011.0
2024-05-29 14:00:00,17.01,17.02,16.96,17.02,46120.0,16.9119,16.9218,16.8622,16.9218,46120.0
2024-05-29 14:30:00,17.01,17.04,16.97,17.02,59662.0,16.9119,16.9417,16.8721,16.9218,59662.0
2024-05-29 15:00:00,17.03,17.07,16.99,17.03,73366.0,16.9318,16.9715,16.892,16.9318,73366.0
2024-05-29 15:30:00,17.03,17.06,16.94,16.95,344135.0,16.9318,16.9616,16.8423,16.8522,344135.0
2024-05-30 09:30:00,17.04,17.09,16.94,16.97,60697.0,16.9417,16.9914,16.8423,16.8721,60697.0
2024-05-30 10:00:00,16.98,17.12,16.96,17.0,59361.0,16.882,17.0212,16.8622,16.9019,59361.0
2024-05-30 10:30:00,16.99,17.13,16.99,17.04,202486.0,16.892,17.0312,16.892,16.9417,202486.0
2024-05-30 11:00:00,17.04,17.1,16.97,17.07,116633.0,16.9417,17.0014,16.8721,16.9715,116633.0
2024-05-30 11:30:00,17.07,17.1,16.94,17.01,207969.0,16.9715,17.0014,16.8423,16.9119,207969.0
2024-05-30 12:00:00,17.0,17.16,17.0,17.09,442866.0,16.9019,17.061,16.9019,16.9914,442866.0
2024-05-30 12:30:00,17.08,17.16,17.06,17.11,169153.0,16.9815,17.061,16.9616,17.0113,169153.0
2024-05-30 13:00:00,17.11,17.24,17.04,17.19,173503.0,17.0113,17.1405,16.9417,17.0908,173503.0
2024-05-30 13:30:00,17.19,17.21,17.14,17.15,183612.0,17.0908,17.1107,17.0411,17.0511,183612.0
2024-05-30 14:00:00,17.16,17.17,17.05,17.14,124515.0,17.061,17.0709,16.9516,17.0411,124515.0
2024-05-30 14:30:00,17.14,17.2,17.13,17.15,174406.0,17.0411,17.1008,17.0312,17.0511,174406.0
2024-05-30 15:00:00,17.14,17.15,17.07,17.13,327236.0,17.0411,17.0511,16.9715,17.0312,327236.0
2024-05-30 15:30:00,17.13,17.13,16.99,17.0,981369.0,17.0312,17.0312,16.892,16.9019,981369.0
2024-05-31 09:30:00,17.06,17.12,16.93,16.94,63918.0,16.9616,17.0212,16.8323,16.8423,63918.0
2024-05-31 10:00:00,16.93,17.05,16.89,17.01,70231.0,16.8323,16.9516,16.7926,16.9119,70231.0
2024-05-31 10:30:00,17.01,17.22,17.0,17.19,267924.0,16.9119,17.1207,16.9019,17.0908,267924.0
2024-05-31 11:00:00,17.19,17.19,17.04,17.05,249019.0,17.0908,17.0908,16.9417,16.9516,249019.0
2024-05-31 11:30:00,17.05,17.06,16.93,17.03,49996.0,16.9516,16.9616,16.8323,16.9318,49996.0
2024-05-31 12:00:00,17.03,17.03,16.94,17.0,53830.0,16.9318,16.9318,16.8423,16.9019,53830.0
2024-05-31 12:30:00,16.99,17.02,16.95,17.02,49157.0,16.892,16.9218,16.8522,16.9218,49157.0
2024-05-31 13:00:00,17.02,17.14,17.01,17.13,32725.0,16.9218,17.0411,16.9119,17.0312,32725.0
2024-05-31 13:30:00,17.14,17.17,17.12,17.14,34441.0,17.0411,17.0709,17.0212,17.0411,34441.0
2024-05-31 14:00:00,17.15,17.22,17.09,17.19,55908.0,17.0511,17.1207,16.9914,17.0908,55908.0
2024-05-31 14:30:00,17.19,17.2,17.14,17.18,51977.0,17.0908,17.1008,17.0411,17.0809,51977.0
2024-05-31 15:00:00,17.18,17.21,17.11,17.16,73252.0,17.0809,17.1107,17.0113,17.061,73252.0
2024-05-31 15:30:00,17.15,17.29,17.12,17.27,395439.0,17.0511,17.1903,17.0212,17.1704,395439.0
2024-06-03 09:30:00,17.31,17.35,17.06,17.07,103679.0,17.2101,17.2499,16.9616,16.9715,103679.0
2024-06-03 10:00:00,17.09,17.15,16.9,17.01,131310.0,16.9914,17.0511,16.8025,16.9119,131310.0
2024-06-03 10:30:00,17.0,17.1,16.95,17.02,79865.0,16.9019,17.0014,16.8522,16.9218,79865.0
2024-06-03 11:00:00,17.02,17.22,16.95,17.19,144504.0,16.9218,17.1207,16.8522,17.0908,144504.0
2024-06-03 11:30:00,17.21,17.22,17.03,17.09,86824.0,17.1107,17.1207,16.9318,16.9914,86824.0
2024-06-03 12:00:00,17.09,17.11,17.02,17.05,72010.0,16.9914,17.0113,16.9218,16.9516,72010.0
2024-06-03 12:30:00,17.05,17.1,16.93,17.09,91646.0,16.9516,17.0014,16.8323,16.9914,91646.0
2024-06-03 13:00:00,17.09,17.14,17.04,17.13,56738.0,16.9914,17.0411,16.9417,17.0312,56738.0
2024-06-03 13:30:00,17.13,17.14,17.08,17.12,33622.0,17.0312,17.0411,16.9815,17.0212,33622.0
2024-06-03 14:00:00,17.12,17.13,17.07,17.11,55485.0,17.0212,17.0312,16.9715,17.0113,55485.0
2024-06-03 14:30:00,17.11,17.18,17.02,17.07,87446.0,17.0113,17.0809,16.9218,16.9715,87446.0
2024-06-03 15:00:00,17.07,17.14,17.04,17.12,87306.0,16.9715,17.0411,16.9417,17.0212,87306.0
2024-06-03 15:30:00,17.12,17.14,17.08,17.11,478443.0,17.0212,17.0411,16.9815,17.0113,478443.0
2024-06-04 09:30:00,16.92,17.02,16.84,16.88,104016.0,16.8224,16.9218,16.7429,16.7826,104016.0
2024-06-04 10:00:00,16.88,17.18,16.88,17.13,102902.0,16.7826,17.0809,16.7826,17.0312,102902.0
2024-06-04 10:30:00,17.11,17.11,16.84,16.86,49426.0,17.0113,17.0113,16.7429,16.7627,49426.0
2024-06-04 11:00:00,16.86,16.88,16.8,16.85,45601.0,16.7627,16.7826,16.7031,16.7528,45601.0
2024-06-04 11:30:00,16.85,16.86,16.78,16.84,77663.0,16.7528,16.7627,16.6832,16.7429,77663.0
2024-06-04 12:00:00,16.83,16.87,16.8,16.86,64857.0,16.7329,16.7727,16.7031,16.7627,64857.0
2024-06-04 12:30:00,16.86,16.87,16.82,16.82,34268.0,16.7627,16.7727,16.723,16.723,34268.0
2024-06-04 13:00:00,16.82,16.89,16.79,16.88,70251.0,16.723,16.7926,16.6931,16.7826,70251.0
2024-06-04 13:30:00,16.89,16.96,16.82,16.85,219957.0,16.7926,16.8622,16.723,16.7528,219957.0
2024-06-04 14:00:00,16.85,16.9,16.81,16.84,79715.0,16.7528,16.8025,16.713,16.7429,79715.0
2024-06-04 14:30:00,16.83,16.83,16.74,16.77,53305.0,16.7329,16.7329,16.6434,16.6733,53305.0
2024-06-04 15:00:00,16.75,16.83,16.72,16.79,367462.0,16.6534,16.7329,16.6235,16.6931,367462.0
2024-06-04 15:30:00,16.8,16.81,16.65,16.65,626721.0,16.7031,16.713,16.5539,16.5539,626721.0
2024-06-05 09:30:00,16.61,16.69,16.45,16.54,737023.0,16.5142,16.5937,16.3551,16.4446,737023.0
2024-06-05 10:00:00,16.51,16.6,16.39,16.41,97379.0,16.4148,16.5042,16.2954,16.3153,97379.0
2024-06-05 10:30:00,16.41,16.49,16.32,16.41,99751.0,16.3153,16.3949,16.2259,16.3153,99751.0
2024-06-05 11:00:00,16.42,16.46,16.38,16.41,76651.0,16.3253,16.365,16.2855,16.3153,76651.0
2024-06-05 11:30:00,16.41,16.46,16.39,16.44,59469.0,16.3153,16.365,16.2954,16.3452,59469.0
2024-06-05 12:00:00,16.44,16.44,16.34,16.37,86507.0,16.3452,16.3452,16.2457,16.2756,86507.0
2024-06-05 12:30:00,16.38,16.46,16.35,16.37,82887.0,16.2855,16.365,16.2557,16.2756,82887.0
2024-06-05 13:00:00,16.36,16.41,16.35,16.4,91004.0,16.2656,16.3153,16.2557,16.3054,91004.0
2024-06-05 13:30:00,16.39,16.46,16.37,16.45,66159.0,16.2954,16.365,16.2756,16.3551,66159.0
2024-06-05 14:00:00,16.45,16.52,16.4,16.46,60746.0,16.3551,16.4247,16.3054,16.365,60746.0
2024-06-05 14:30:00,16.46,16.54,16.45,16.46,120378.0,16.365,16.4446,16.3551,16.365,120378.0
2024-06-05 15:00:00,16.46,16.53,16.45,16.51,83856.0,16.365,16.4346,16.3551,16.4148,83856.0
2024-06-05 15:30:00,16.51,16.56,16.46,16.47,703158.0,16.4148,16.4645,16.365,16.375,703158.0
2024-06-06 09:30:00,16.42,16.65,16.4,16.64,43385.0,16.3253,16.5539,16.3054,16.544,43385.0
2024-06-06 10:00:00,16.64,16.75,16.56,16.73,53779.0,16.544,16.6534,16.4645,16.6335,53779.0
2024-06-06 10:30:00,16.73,16.78,16.68,16.75,55525.0,16.6335,16.6832,16.5838,16.6534,55525.0
2024-06-06 11:00:00,16.74,16.86,16.69,16.85,73116.0,16.6434,16.7627,16.5937,16.7528,73116.0
2024-06-06 11:30:00,16.86,16.86,16.75,16.8,45251.0,16.7627,16.7627,16.6534,16.7031,45251.0
2024-06-06 12:00:00,16.8,16.85,16.77,16.84,62563.0,16.7031,16.7528,16.6733,16.7429,62563.0
2024-06-06 12:30:00,16.84,16.94,16.8,16.83,222300.0,16.7429,16.8423,16.7031,16.7329,222300.0
2024-06-06 13:00:00,16.83,16.85,16.69,16.74,206575.0,16.7329,16.7528,16.5937,16.6434,206575.0
2024-06-06 13:30:00,16.74,16.86,16.73,16.84,90296.0,16.6434,16.7627,16.6335,16.7429,90296.0
2024-06-06 14:00:00,16.84,16.9,16.79,16.89,56766.0,16.7429,16.8025,16.6931,16.7926,56766.0
2024-06-06 14:30:00,16.89,17.0,16.88,16.98,75783.0,16.7926,16.9019,16.7826,16.882,75783.0
2024-06-06 15:00:00,16.98,17.1,16.92,17.04,278678.0,16.882,17.0014,16.8224,16.9417,278678.0
2024-06-06 15:30:00,17.04,17.09,16.88,16.88,652935.0,16.9417,16.9914,16.7826,16.7826,652935.0
2024-06-07 09:30:00,16.75,16.99,16.68,16.81,47794.0,16.6534,16.892,16.5838,16.713,47794.0
2024-06-07 10:00:00,16.79,16.92,16.78,16.89,30114.0,16.6931,16.8224,16.6832,16.7926,30114.0
2024-06-07 10:30:00,16.89,16.95,16.88,16.9,18972.0,16.7926,16.8522,16.7826,16.8025,18972.0
2024-06-07 11:00:00,16.9,16.91,16.8,16.86,24196.0,16.8025,16.8124,16.7031,16.7627,24196.0
2024-06-07 11:30:00,16.86,16.96,16.85,16.91,25692.0,16.7627,16.8622,16.7528,16.8124,25692.0
2024-06-07 12:00:00,16.9,16.92,16.84,16.91,36970.0,16.8025,16.8224,16.7429,16.8124,36970.0
2024-06-07 12:30:00,16.91,16.91,16.78,16.83,38000.0,16.8124,16.8124,16.6832,16.7329,38000.0
2024-06-07 13:00:00,16.82,16.87,16.76,16.8,28425.0,16.723,16.7727,16.6633,16.7031,28425.0
2024-06-07 13:30:00,16.81,16.81,16.75,16.78,27733.0,16.713,16.713,16.6534,16.6832,27733.0
2024-06-07 14:00:00,16.77,16.77,16.69,16.73,31068.0,16.6733,16.6733,16.5937,16.6335,31068.0
2024-06-07 14:30:00,16.73,16.77,16.69,16.71,39633.0,16.6335,16.6733,16.5937,16.6136,39633.0
2024-06-07 15:00:00,16.71,16.82,16.67,16.81,102941.0,16.6136,16.723,16.5738,16.713,102941.0
2024-06-07 15:30:00,16.8,16.88,16.76,16.79,481153.0,16.7031,16.7826,16.6633,16.6931,481153.0
2024-06-10 09:30:00,16.63,16.79,16.59,16.76,91959.0,16.5341,16.6931,16.4943,16.6633,91959.0
2024-06-10 10:00:00,16.76,16.94,16.68,16.79,78692.0,16.6633,16.8423,16.5838,16.6931,78692.0
2024-06-10 10:30:00,16.79,16.82,16.72,16.73,46056.0,16.6931,16.723,16.6235,16.6335,46056.0
2024-06-10 11:00:00,16.73,16.77,16.65,16.68,48706.0,16.6335,16.6733,16.5539,16.5838,48706.0
2024-06-10 11:30:00,16.66,16.72,16.65,16.69,77702.0,16.5639,16.6235,16.5539,16.5937,77702.0
2024-06-10 12:00:00,16.69,16.86,16.68,16.83,97539.0,16.5937,16.7627,16.5838,16.7329,97539.0
2024-06-10 12:30:00,16.82,16.84,16.75,16.8,44544.0,16.723,16.7429,16.6534,16.7031,44544.0
2024-06-10 13:00:00,16.8,16.84,16.77,16.84,39713.0,16.7031,16.7429,16.6733,16.7429,39713.0
2024-06-10 13:30:00,16.83,16.88,16.81,16.84,42630.0,16.7329,16.7826,16.713,16.7429,42630.0
2024-06-10 14:00:00,16.84,16.9,16.8,16.86,72748.0,16.7429,16.8025,16.7031,16.7627,72748.0
2024-06-10 14:30:00,16.86,16.88,16.84,16.86,45004.0,16.7627,16.7826,16.7429,16.7627,45004.0
2024-06-10 15:00:00,16.86,16.87,16.77,16.82,111005.0,16.7627,16.7727,16.6733,16.723,111005.0
2024-06-10 15:30:00,16.82,16.94,16.78,16.81,472340.0,16.723,16.8423,16.6832,16.713,472340.0
2024-06-11 09:30:00,16.76,16.76,16.62,16.69,34795.0,16.6633,16.6633,16.5241,16.5937,34795.0
2024-06-11 10:00:00,16.71,16.87,16.71,16.85,45509.0,16.6136,16.7727,16.6136,16.7528,45509.0
2024-06-11 10:30:00,16.86,17.24,16.86,17.23,211893.0,16.7627,17.1405,16.7627,17.1306,211893.0
2024-06-11 11:00:00,17.22,17.55,17.21,17.3,147245.0,17.1207,17.4488,17.1107,17.2002,147245.0
2024-06-11 11:30:00,17.31,17.31,17.2,17.26,77785.0,17.2101,17.2101,17.1008,17.1604,77785.0
2024-06-11 12:00:00,17.25,17.26,17.2,17.23,102066.0,17.1505,17.1604,17.1008,17.1306,102066.0
2024-06-11 12:30:00,17.23,17.25,17.14,17.18,92858.0,17.1306,17.1505,17.0411,17.0809,92858.0
2024-06-11 13:00:00,17.18,17.19,17.07,17.1,99712.0,17.0809,17.0908,16.9715,17.0014,99712.0
2024-06-11 13:30:00,17.1,17.18,17.08,17.15,51446.0,17.0014,17.0809,16.9815,17.0511,51446.0
2024-06-11 14:00:00,17.15,17.31,17.14,17.25,77966.0,17.0511,17.2101,17.0411,17.1505,77966.0
2024-06-11 14:30:00,17.26,17.27,17.2,17.23,73194.0,17.1604,17.1704,17.1008,17.1306,73194.0
2024-06-11 15:00:00,17.22,17.28,17.13,17.13,113368.0,17.1207,17.1803,17.0312,17.0312,113368.0
2024-06-11 15:30:00,17.14,17.17,17.06,17.17,605325.0,17.0411,17.0709,16.9616,17.0709,605325.0
2024-06-12 09:30:00,17.32,17.63,17.32,17.63,97470.0,17.2201,17.5283,17.2201,17.5283,97470.0
2024-06-12 10:00:00,17.62,17.8,17.61,17.75,182119.0,17.5184,17.6973,17.5084,17.6476,182119.0
2024-06-12 10:30:00,17.75,18.03,17.73,18.0,303123.0,17.6476,17.926,17.6277,17.8962,303123.0
2024-06-12 11:00:00,18.0,18.0,17.8,17.89,99686.0,17.8962,17.8962,17.6973,17.7868,99686.0
2024-06-12 11:30:00,17.88,17.9,17.72,17.79,76115.0,17.7769,17.7967,17.6178,17.6874,76115.0
2024-06-12 12:00:00,17.78,17.87,17.77,17.85,65671.0,17.6774,17.7669,17.6675,17.747,65671.0
2024-06-12 12:30:00,17.86,17.9,17.81,17.89,88818.0,17.757,17.7967,17.7073,17.7868,88818.0
2024-06-12 13:00:00,17.89,17.94,17.85,17.87,79319.0,17.7868,17.8365,17.747,17.7669,79319.0
2024-06-12 13:30:00,17.87,17.93,17.77,17.87,151219.0,17.7669,17.8266,17.6675,17.7669,151219.0
2024-06-12 14:00:00,17.85,18.07,17.72,18.04,215841.0,17.747,17.9658,17.6178,17.9359,215841.0
2024-06-12 14:30:00,18.05,18.12,17.96,18.07,236340.0,17.9459,18.0155,17.8564,17.9658,236340.0
2024-06-12 15:00:00,18.07,18.12,17.85,17.86,377657.0,17.9658,18.0155,17.747,17.757,377657.0
2024-06-12 15:30:00,17.86,17.99,17.82,17.86,697080.0,17.757,17.8862,17.7172,17.757,697080.0
2024-06-13 09:30:00,17.87,18.12,17.81,17.83,124497.0,17.7669,18.0155,17.7073,17.7271,124497.0
2024-06-13 10:00:00,17.83,18.29,17.82,18.16,155875.0,17.7271,18.1845,17.7172,18.0552,155875.0
2024-06-13 10:30:00,18.18,18.23,18.08,18.1,199247.0,18.0751,18.1248,17.9757,17.9956,199247.0
2024-06-13 11:00:00,18.09,18.15,18.04,18.09,77276.0,17.9856,18.0453,17.9359,17.9856,77276.0
2024-06-13 11:30:00,18.09,18.12,18.05,18.06,66580.0,17.9856,18.0155,17.9459,17.9558,66580.0
2024-06-13 12:00:00,18.06,18.07,17.97,18.05,83476.0,17.9558,17.9658,17.8663,17.9459,83476.0
2024-06-13 12:30:00,18.05,18.12,18.01,18.07,77242.0,17.9459,18.0155,17.9061,17.9658,77242.0
2024-06-13 13:00:00,18.08,18.08,18.05,18.06,65859.0,17.9757,17.9757,17.9459,17.9558,65859.0
2024-06-13 13:30:00,18.06,18.12,18.05,18.09,62635.0,17.9558,18.0155,17.9459,17.9856,62635.0
2024-06-13 14:00:00,18.09,18.11,18.05,18.06,64306.0,17.9856,18.0055,17.9459,17.9558,64306.0
2024-06-13 14:30:00,18.06,18.1,17.98,17.98,108341.0,17.9558,17.9956,17.8763,17.8763,108341.0
2024-06-13 15:00:00,17.98,17.99,17.86,17.87,123226.0,17.8763,17.8862,17.757,17.7669,123226.0
2024-06-13 15:30:00,17.88,17.92,17.77,17.82,571620.0,17.7769,17.8166,17.6675,17.7172,571620.0
2024-06-14 09:30:00,17.7,17.83,17.63,17.79,53285.0,17.5979,17.7271,17.5283,17.6874,53285.0
2024-06-14 10:00:00,17.78,17.78,17.5,17.6,75314.0,17.6774,17.6774,17.399,17.4985,75314.0
2024-06-14 10:30:00,17.59,17.59,17.46,17.48,55683.0,17.4885,17.4885,17.3593,17.3792,55683.0
2024-06-14 11:00:00,17.49,17.6,17.44,17.57,100950.0,17.3891,17.4985,17.3394,17.4686,100950.0
2024-06-14 11:30:00,17.58,17.6,17.43,17.52,27439.0,17.4786,17.4985,17.3294,17.4189,27439.0
2024-06-14 12:00:00,17.51,17.64,17.51,17.58,50420.0,17.409,17.5382,17.409,17.4786,50420.0
2024-06-14 12:30:00,17.58,17.72,17.56,17.69,49528.0,17.4786,17.6178,17.4587,17.5879,49528.0
2024-06-14 13:00:00,17.7,17.78,17.7,17.77,53333.0,17.5979,17.6774,17.5979,17.6675,53333.0
2024-06-14 13:30:00,17.77,17.87,17.77,17.87,62449.0,17.6675,17.7669,17.6675,17.7669,62449.0
2024-06-14 14:00:00,17.87,18.09,17.83,18.09,154521.0,17.7669,17.9856,17.7271,17.9856,154521.0
2024-06-14 14:30:00,18.08,18.15,18.05,18.14,140098.0,17.9757,18.0453,17.9459,18.0354,140098.0
2024-06-14 15:00:00,18.14,18.17,18.07,18.13,255119.0,18.0354,18.0652,17.9658,18.0254,255119.0
2024-06-14 15:30:00,18.13,18.35,18.11,18.34,670804.0,18.0254,18.2441,18.0055,18.2342,670804.0
2024-06-17 09:30:00,18.46,19.08,18.46,19.08,452748.0,18.3535,18.9699,18.3535,18.9699,452748.0
2024-06-17 10:00:00,19.07,19.12,19.0,19.07,286845.0,18.96,19.0097,18.8904,18.96,286845.0
2024-06-17 10:30:00,19.07,19.11,18.91,18.94,247335.0,18.96,18.9998,18.8009,18.8307,247335.0
2024-06-17 11:00:00,18.95,19.06,18.92,18.97,238734.0,18.8407,18.95,18.8109,18.8606,238734.0
2024-06-17 11:30:00,18.97,19.09,18.92,19.07,326452.0,18.8606,18.9799,18.8109,18.96,326452.0
2024-06-17 12:00:00,19.07,19.1,18.99,19.05,94239.0,18.96,18.9898,18.8804,18.9401,94239.0
2024-06-17 12:30:00,19.05,19.06,18.88,18.91,86379.0,18.9401,18.95,18.7711,18.8009,86379.0
2024-06-17 13:00:00,18.92,18.93,18.78,18.84,81574.0,18.8109,18.8208,18.6717,18.7313,81574.0
2024-06-17 13:30:00,18.84,19.03,18.83,19.02,108827.0,18.7313,18.9202,18.7214,18.9103,108827.0
2024-06-17 14:00:00,19.02,19.09,19.01,19.02,128040.0,18.9103,18.9799,18.9003,18.9103,128040.0
2024-06-17 14:30:00,19.02,19.11,19.0,19.04,123985.0,18.9103,18.9998,18.8904,18.9302,123985.0
2024-06-17 15:00:00,19.04,19.11,19.03,19.05,183332.0,18.9302,18.9998,18.9202,18.9401,183332.0
2024-06-17 15:30:00,19.05,19.2,19.01,19.16,917181.0,18.9401,19.0892,18.9003,19.0495,917181.0
2024-06-18 09:30:00,19.16,19.48,19.12,19.36,172273.0,19.0495,19.3676,19.0097,19.2483,172273.0
2024-06-18 10:00:00,19.36,19.66,19.36,19.64,273518.0,19.2483,19.5466,19.2483,19.5267,273518.0
2024-06-18 10:30:00,19.64,19.71,19.44,19.52,153488.0,19.5267,19.5963,19.3279,19.4074,153488.0
2024-06-18 11:00:00,19.53,19.61,19.49,19.57,137477.0,19.4173,19.4969,19.3776,19.4571,137477.0
2024-06-18 11:30:00,19.57,19.67,19.56,19.63,138592.0,19.4571,19.5565,19.4472,19.5168,138592.0
2024-06-18 12:00:00,19.63,19.64,19.57,19.61,60372.0,19.5168,19.5267,19.4571,19.4969,60372.0
2024-06-18 12:30:00,19.62,19.72,19.61,19.69,83739.0,19.5068,19.6062,19.4969,19.5764,83739.0
2024-06-18 13:00:00,19.7,19.82,19.67,19.78,81821.0,19.5864,19.7057,19.5565,19.6659,81821.0
2024-06-18 13:30:00,19.78,19.89,19.76,19.82,88954.0,19.6659,19.7753,19.646,19.7057,88954.0
2024-06-18 14:00:00,19.83,19.92,19.8,19.82,92350.0,19.7156,19.8051,19.6858,19.7057,92350.0
2024-06-18 14:30:00,19.82,19.9,19.81,19.84,160826.0,19.7057,19.7852,19.6957,19.7255,160826.0
2024-06-18 15:00:00,19.83,19.85,19.79,19.8,137442.0,19.7156,19.7355,19.6758,19.6858,137442.0
2024-06-18 15:30:00,19.8,19.86,19.72,19.75,939878.0,19.6858,19.7454,19.6062,19.6361,939878.0
2024-06-20 09:30:00,19.75,19.97,19.72,19.87,81123.0,19.6361,19.8548,19.6062,19.7554,81123.0
2024-06-20 10:00:00,19.87,19.89,19.41,19.43,201995.0,19.7554,19.7753,19.298,19.3179,201995.0
2024-06-20 10:30:00,19.43,19.61,19.42,19.54,87410.0,19.3179,19.4969,19.308,19.4273,87410.0
2024-06-20 11:00:00,19.54,19.7,19.54,19.61,53202.0,19.4273,19.5864,19.4273,19.4969,53202.0
2024-06-20 11:30:00,19.62,19.64,19.53,19.57,54814.0,19.5068,19.5267,19.4173,19.4571,54814.0
2024-06-20 12:00:00,19.56,19.61,19.5,19.52,59905.0,19.4472,19.4969,19.3875,19.4074,59905.0
2024-06-20 12:30:00,19.51,19.51,19.37,19.4,50397.0,19.3974,19.3974,19.2583,19.2881,50397.0
2024-06-20 13:00:00,19.39,19.39,19.2,19.21,101233.0,19.2781,19.2781,19.0892,19.0992,101233.0
2024-06-20 13:30:00,19.21,19.22,19.11,19.15,134189.0,19.0992,19.1091,18.9998,19.0395,134189.0
2024-06-20 14:00:00,19.16,19.18,19.11,19.12,96588.0,19.0495,19.0694,18.9998,19.0097,96588.0
2024-06-20 14:30:00,19.13,19.19,19.06,19.06,148916.0,19.0196,19.0793,18.95,18.95,148916.0
2024-06-20 15:00:00,19.05,19.16,19.04,19.15,146259.0,18.9401,19.0495,18.9302,19.0395,146259.0
2024-06-20 15:30:00,19.15,19.4,19.14,19.39,504526.0,19.0395,19.2881,19.0296,19.2781,504526.0
2024-06-21 09:30:00,19.43,19.69,19.19,19.52,258301.0,19.3179,19.5764,19.0793,19.4074,258301.0
2024-06-21 10:00:00,19.51,19.78,19.46,19.67,137858.0,19.3974,19.6659,19.3477,19.5565,137858.0
2024-06-21 10:30:00,19.68,19.82,19.66,19.75,134836.0,19.5665,19.7057,19.5466,19.6361,134836.0
2024-06-21 11:00:00,19.75,19.78,19.67,19.76,57366.0,19.6361,19.6659,19.5565,19.646,57366.0
2024-06-21 11:30:00,19.76,19.78,19.64,19.76,56845.0,19.646,19.6659,19.5267,19.646,56845.0
2024-06-21 12:00:00,19.76,19.76,19.64,19.66,48025.0,19.646,19.646,19.5267,19.5466,48025.0
2024-06-21 12:30:00,19.66,19.72,19.65,19.67,32437.0,19.5466,19.6062,19.5366,19.5565,32437.0
2024-06-21 13:00:00,19.68,19.73,19.64,19.69,39621.0,19.5665,19.6162,19.5267,19.5764,39621.0
2024-06-21 13:30:00,19.69,19.83,19.69,19.76,192335.0,19.5764,19.7156,19.5764,19.646,192335.0
2024-06-21 14:00:00,19.76,19.8,19.71,19.79,51629.0,19.646,19.6858,19.5963,19.6758,51629.0
2024-06-21 14:30:00,19.8,19.8,19.48,19.55,98974.0,19.6858,19.6858,19.3676,19.4372,98974.0
2024-06-21 15:00:00,19.54,19.62,19.48,19.59,172945.0,19.4273,19.5068,19.3676,19.477,172945.0
2024-06-21 15:30:00,19.59,19.62,19.4,19.48,742778.0,19.477,19.5068,19.2881,19.3676,742778.0
2024-06-24 09:30:00,20.29,20.35,20.0,20.09,476768.0,20.1729,20.2326,19.8846,19.9741,476768.0
2024-06-24 10:00:00,20.1,20.46,20.02,20.24,370292.0,19.984,20.342,19.9045,20.1232,370292.0
2024-06-24 10:30:00,20.25,20.39,20.18,20.38,284486.0,20.1332,20.2724,20.0636,20.2624,284486.0
2024-06-24 11:00:00,20.38,20.43,20.31,20.32,258624.0,20.2624,20.3121,20.1928,20.2028,258624.0
2024-06-24 11:30:00,20.32,20.33,20.24,20.29,121382.0,20.2028,20.2127,20.1232,20.1729,121382.0
2024-06-24 12:00:00,20.29,20.55,20.29,20.5,301018.0,20.1729,20.4314,20.1729,20.3817,301018.0
2024-06-24 12:30:00,20.5,20.53,20.38,20.42,188486.0,20.3817,20.4116,20.2624,20.3022,188486.0
2024-06-24 13:00:00,20.42,20.52,20.38,20.52,107168.0,20.3022,20.4016,20.2624,20.4016,107168.0
2024-06-24 13:30:00,20.52,20.53,20.42,20.45,124855.0,20.4016,20.4116,20.3022,20.332,124855.0
2024-06-24 14:00:00,20.45,20.6,20.43,20.56,97256.0,20.332,20.4812,20.3121,20.4414,97256.0
2024-06-24 14:30:00,20.57,20.71,20.5,20.62,169733.0,20.4513,20.5905,20.3817,20.501,169733.0
2024-06-24 15:00:00,20.61,20.63,20.52,20.55,171672.0,20.4911,20.511,20.4016,20.4314,171672.0
2024-06-24 15:30:00,20.55,20.79,20.54,20.74,1027812.0,20.4314,20.6701,20.4215,20.6204,1027812.0
2024-06-25 09:30:00,20.84,21.14,20.79,20.99,253149.0,20.7198,21.018,20.6701,20.8689,253149.0
2024-06-25 10:00:00,20.99,21.49,20.99,21.32,514262.0,20.8689,21.366,20.8689,21.197,514262.0
2024-06-25 10:30:00,21.31,21.34,21.13,21.19,133000.0,21.1871,21.2169,21.0081,21.0678,133000.0
2024-06-25 11:00:00,21.18,21.18,21.02,21.11,93598.0,21.0578,21.0578,20.8987,20.9882,93598.0
2024-06-25 11:30:00,21.11,21.18,21.04,21.17,95485.0,20.9882,21.0578,20.9186,21.0479,95485.0
2024-06-25 12:00:00,21.17,21.17,21.05,21.13,85720.0,21.0479,21.0479,20.9286,21.0081,85720.0
2024-06-25 12:30:00,21.13,21.24,21.11,21.19,99240.0,21.0081,21.1175,20.9882,21.0678,99240.0
2024-06-25 13:00:00,21.19,21.36,21.17,21.34,160769.0,21.0678,21.2368,21.0479,21.2169,160769.0
2024-06-25 13:30:00,21.34,21.35,21.25,21.25,347938.0,21.2169,21.2268,21.1274,21.1274,347938.0
2024-06-25 14:00:00,21.25,21.35,21.21,21.34,83745.0,21.1274,21.2268,21.0876,21.2169,83745.0
2024-06-25 14:30:00,21.34,21.35,21.17,21.17,157600.0,21.2169,21.2268,21.0479,21.0479,157600.0
2024-06-25 15:00:00,21.17,21.26,21.15,21.25,120615.0,21.0479,21.1374,21.028,21.1274,120615.0
2024-06-25 15:30:00,21.25,21.43,21.22,21.42,927620.0,21.1274,21.3064,21.0976,21.2964,927620.0
2024-06-26 09:30:00,21.29,21.49,21.22,21.23,129545.0,21.1672,21.366,21.0976,21.1075,129545.0
2024-06-26 10:00:00,21.23,21.25,21.1,21.2,106848.0,21.1075,21.1274,20.9783,21.0777,106848.0
2024-06-26 10:30:00,21.21,21.27,21.16,21.22,73865.0,21.0876,21.1473,21.0379,21.0976,73865.0
2024-06-26 11:00:00,21.22,21.3,21.06,21.18,95355.0,21.0976,21.1771,20.9385,21.0578,95355.0
2024-06-26 11:30:00,21.2,21.23,21.17,21.22,47650.0,21.0777,21.1075,21.0479,21.0976,47650.0
2024-06-26 12:00:00,21.22,21.23,21.1,21.17,31002.0,21.0976,21.1075,20.9783,21.0479,31002.0
2024-06-26 12:30:00,21.17,21.2,21.0,21.02,47243.0,21.0479,21.0777,20.8789,20.8987,47243.0
2024-06-26 13:00:00,21.01,21.14,20.98,21.13,46946.0,20.8888,21.018,20.859,21.0081,46946.0
2024-06-26 13:30:00,21.13,21.13,21.04,21.11,43992.0,21.0081,21.0081,20.9186,20.9882,43992.0
2024-06-26 14:00:00,21.1,21.18,21.07,21.17,53943.0,20.9783,21.0578,20.9484,21.0479,53943.0
2024-06-26 14:30:00,21.17,21.23,21.15,21.19,46252.0,21.0479,21.1075,21.028,21.0678,46252.0
2024-06-26 15:00:00,21.19,21.28,21.15,21.26,90494.0,21.0678,21.1572,21.028,21.1374,90494.0
2024-06-26 15:30:00,21.25,21.34,21.22,21.24,540663.0,21.1274,21.2169,21.0976,21.1175,540663.0
2024-06-27 09:30:00,21.24,21.44,21.24,21.39,142525.0,21.1175,21.3163,21.1175,21.2666,142525.0
2024-06-27 10:00:00,21.41,21.45,21.24,21.25,74186.0,21.2865,21.3263,21.1175,21.1274,74186.0
2024-06-27 10:30:00,21.25,21.29,21.2,21.23,69794.0,21.1274,21.1672,21.0777,21.1075,69794.0
2024-06-27 11:00:00,21.24,21.29,21.18,21.19,68833.0,21.1175,21.1672,21.0578,21.0678,68833.0
2024-06-27 11:30:00,21.19,21.2,21.03,21.04,61761.0,21.0678,21.0777,20.9087,20.9186,61761.0
2024-06-27 12:00:00,21.03,21.12,20.98,21.08,61292.0,20.9087,20.9982,20.859,20.9584,61292.0
2024-06-27 12:30:00,21.08,21.16,21.07,21.13,60283.0,20.9584,21.0379,20.9484,21.0081,60283.0
2024-06-27 13:00:00,21.13,21.27,21.13,21.26,36137.0,21.0081,21.1473,21.0081,21.1374,36137.0
2024-06-27 13:30:00,21.25,21.27,21.2,21.21,68527.0,21.1274,21.1473,21.0777,21.0876,68527.0
2024-06-27 14:00:00,21.21,21.25,21.16,21.19,60224.0,21.0876,21.1274,21.0379,21.0678,60224.0
2024-06-27 14:30:00,21.19,21.28,21.18,21.23,86934.0,21.0678,21.1572,21.0578,21.1075,86934.0
2024-06-27 15:00:00,21.23,21.26,21.19,21.26,85941.0,21.1075,21.1374,21.0678,21.1374,85941.0
2024-06-27 15:30:00,21.26,21.26,21.1,21.12,409037.0,21.1374,21.1374,20.9783,20.9982,409037.0
2024-06-28 09:30:00,21.28,21.5,21.21,21.35,104249.0,21.1572,21.376,21.0876,21.2268,104249.0
2024-06-28 10:00:00,21.35,21.36,21.02,21.16,86613.0,21.2268,21.2368,20.8987,21.0379,86613.0
2024-06-28 10:30:00,21.21,21.21,21.02,21.04,88440.0,21.0876,21.0876,20.8987,20.9186,88440.0
2024-06-28 11:00:00,21.05,21.09,20.92,20.98,83184.0,20.9286,20.9683,20.7993,20.859,83184.0
2024-06-28 11:30:00,20.97,21.14,20.95,21.13,49365.0,20.849,21.018,20.8291,21.0081,49365.0
2024-06-28 12:00:00,21.12,21.16,21.08,21.16,64680.0,20.9982,21.0379,20.9584,21.0379,64680.0
2024-06-28 12:30:00,21.16,21.24,21.12,21.24,39048.0,21.0379,21.1175,20.9982,21.1175,39048.0
2024-06-28 13:00:00,21.23,21.32,21.21,21.29,37383.0,21.1075,21.197,21.0876,21.1672,37383.0
2024-06-28 13:30:00,21.28,21.35,21.27,21.31,96369.0,21.1572,21.2268,21.1473,21.1871,96369.0
2024-06-28 14:00:00,21.3,21.41,21.28,21.29,214092.0,21.1771,21.2865,21.1572,21.1672,214092.0
2024-06-28 14:30:00,21.28,21.45,21.27,21.43,121734.0,21.1572,21.3263,21.1473,21.3064,121734.0
2024-06-28 15:00:00,21.42,21.5,21.39,21.43,238760.0,21.2964,21.376,21.2666,21.3064,238760.0
2024-06-28 15:30:00,21.43,21.66,21.35,21.62,627642.0,21.3064,21.535,21.2268,21.4953,627642.0
2024-07-01 09:30:00,21.66,21.76,21.52,21.54,133190.0,21.535,21.6345,21.3959,21.4157,133190.0
2024-07-01 10:00:00,21.55,21.87,21.55,21.86,183171.0,21.4257,21.7438,21.4257,21.7339,183171.0
2024-07-01 10:30:00,21.86,21.86,21.72,21.79,113403.0,21.7339,21.7339,21.5947,21.6643,113403.0
2024-07-01 11:00:00,21.78,21.85,21.75,21.8,118908.0,21.6544,21.7239,21.6245,21.6742,118908.0
2024-07-01 11:30:00,21.8,21.82,21.62,21.63,146822.0,21.6742,21.6941,21.4953,21.5052,146822.0
2024-07-01 12:00:00,21.62,21.65,21.16,21.54,136721.0,21.4953,21.5251,21.0379,21.4157,136721.0
2024-07-01 12:30:00,21.54,21.56,21.44,21.55,90881.0,21.4157,21.4356,21.3163,21.4257,90881.0
2024-07-01 13:00:00,21.56,21.65,21.54,21.6,77605.0,21.4356,21.5251,21.4157,21.4754,77605.0
2024-07-01 13:30:00,21.61,21.61,21.51,21.52,66192.0,21.4853,21.4853,21.3859,21.3959,66192.0
2024-07-01 14:00:00,21.52,21.59,21.5,21.58,107421.0,21.3959,21.4654,21.376,21.4555,107421.0
2024-07-01 14:30:00,21.57,21.58,21.45,21.48,100994.0,21.4456,21.4555,21.3263,21.3561,100994.0
2024-07-01 15:00:00,21.48,21.56,21.47,21.55,137379.0,21.3561,21.4356,21.3461,21.4257,137379.0
2024-07-01 15:30:00,21.55,21.59,21.47,21.58,693350.0,21.4257,21.4654,21.3461,21.4555,693350.0
2024-07-02 09:30:00,21.6,21.63,21.41,21.6,37582.0,21.4754,21.5052,21.2865,21.4754,37582.0
2024-07-02 10:00:00,21.59,21.7,21.56,21.6,80763.0,21.4654,21.5748,21.4356,21.4754,80763.0
2024-07-02 10:30:00,21.59,21.63,21.45,21.46,43534.0,21.4654,21.5052,21.3263,21.3362,43534.0
2024-07-02 11:00:00,21.46,21.48,21.38,21.42,79421.0,21.3362,21.3561,21.2567,21.2964,79421.0
2024-07-02 11:30:00,21.42,21.53,21.41,21.53,34811.0,21.2964,21.4058,21.2865,21.4058,34811.0
2024-07-02 12:00:00,21.53,21.61,21.53,21.6,45806.0,21.4058,21.4853,21.4058,21.4754,45806.0
2024-07-02 12:30:00,21.59,21.64,21.54,21.57,77358.0,21.4654,21.5152,21.4157,21.4456,77358.0
2024-07-02 13:00:00,21.57,21.58,21.49,21.55,39426.0,21.4456,21.4555,21.366,21.4257,39426.0
2024-07-02 13:30:00,21.56,21.57,21.45,21.51,63810.0,21.4356,21.4456,21.3263,21.3859,63810.0
2024-07-02 14:00:00,21.51,21.51,21.41,21.43,74620.0,21.3859,21.3859,21.2865,21.3064,74620.0
2024-07-02 14:30:00,21.43,21.48,21.4,21.48,70221.0,21.3064,21.3561,21.2765,21.3561,70221.0
2024-07-02 15:00:00,21.48,21.51,21.44,21.51,82616.0,21.3561,21.3859,21.3163,21.3859,82616.0
2024-07-02 15:30:00,21.51,21.53,21.4,21.44,592371.0,21.3859,21.4058,21.2765,21.3163,592371.0
2024-07-03 09:30:00,21.5,21.6,21.43,21.57,34020.0,21.376,21.4754,21.3064,21.4456,34020.0
2024-07-03 10:00:00,21.57,21.61,21.41,21.41,63736.0,21.4456,21.4853,21.2865,21.2865,63736.0
2024-07-03 10:30:00,21.41,21.43,21.27,21.29,79392.0,21.2865,21.3064,21.1473,21.1672,79392.0
2024-07-03 11:00:00,21.29,21.31,21.17,21.18,40626.0,21.1672,21.1871,21.0479,21.0578,40626.0
2024-07-03 11:30:00,21.18,21.3,21.17,21.28,82766.0,21.0578,21.1771,21.0479,21.1572,82766.0
2024-07-03 12:00:00,21.27,21.4,21.25,21.35,147766.0,21.1473,21.2765,21.1274,21.2268,147766.0
2024-07-03 12:30:00,21.34,21.44,21.31,21.32,281932.0,21.2169,21.3163,21.1871,21.197,281932.0
2024-07-05 09:30:00,21.2,21.39,21.13,21.39,33121.0,21.0777,21.2666,21.0081,21.2666,33121.0
2024-07-05 10:00:00,21.37,21.57,21.34,21.56,53500.0,21.2467,21.4456,21.2169,21.4356,53500.0
2024-07-05 10:30:00,21.55,21.69,21.52,21.52,105166.0,21.4257,21.5649,21.3959,21.3959,105166.0
2024-07-05 11:00:00,21.5,21.6,21.48,21.53,47853.0,21.376,21.4754,21.3561,21.4058,47853.0
2024-07-05 11:30:00,21.53,21.6,21.53,21.59,29332.0,21.4058,21.4754,21.4058,21.4654,29332.0
2024-07-05 12:00:00,21.59,21.66,21.56,21.59,50239.0,21.4654,21.535,21.4356,21.4654,50239.0
2024-07-05 12:30:00,21.59,21.72,21.59,21.71,48527.0,21.4654,21.5947,21.4654,21.5848,48527.0
2024-07-05 13:00:00,21.71,21.76,21.68,21.72,71158.0,21.5848,21.6345,21.5549,21.5947,71158.0
2024-07-05 13:30:00,21.72,21.73,21.63,21.67,47658.0,21.5947,21.6046,21.5052,21.545,47658.0
2024-07-05 14:00:00,21.67,21.67,21.54,21.55,45461.0,21.545,21.545,21.4157,21.4257,45461.0
2024-07-05 14:30:00,21.55,21.56,21.48,21.54,82382.0,21.4257,21.4356,21.3561,21.4157,82382.0
2024-07-05 15:00:00,21.55,21.61,21.54,21.59,86075.0,21.4257,21.4853,21.4157,21.4654,86075.0
2024-07-05 15:30:00,21.59,21.78,21.56,21.76,1229036.0,21.4654,21.6544,21.4356,21.6345,1229036.0
2024-07-08 09:30:00,21.95,22.19,21.68,21.78,415264.0,21.8234,22.062,21.5549,21.6544,415264.0
2024-07-08 10:00:00,21.78,21.91,21.71,21.88,137772.0,21.6544,21.7836,21.5848,21.7538,137772.0
2024-07-08 10:30:00,21.88,22.01,21.85,21.95,119322.0,21.7538,21.883,21.7239,21.8234,119322.0
2024-07-08 11:00:00,21.97,22.07,21.9,22.0,269704.0,21.8433,21.9427,21.7737,21.8731,269704.0
2024-07-08 11:30:00,21.99,22.0,21.72,21.82,97448.0,21.8631,21.8731,21.5947,21.6941,97448.0
2024-07-08 12:00:00,21.81,21.85,21.51,21.53,95604.0,21.6842,21.7239,21.3859,21.4058,95604.0
2024-07-08 12:30:00,21.53,21.55,21.46,21.49,50689.0,21.4058,21.4257,21.3362,21.366,50689.0
2024-07-08 13:00:00,21.5,21.75,21.49,21.74,302646.0,21.376,21.6245,21.366,21.6146,302646.0
2024-07-08 13:30:00,21.74,21.88,21.73,21.77,173417.0,21.6146,21.7538,21.6046,21.6444,173417.0
2024-07-08 14:00:00,21.77,21.77,21.64,21.66,122211.0,21.6444,21.6444,21.5152,21.535,122211.0
2024-07-08 14:30:00,21.65,21.71,21.6,21.69,130616.0,21.5251,21.5848,21.4754,21.5649,130616.0
2024-07-08 15:00:00,21.7,21.75,21.68,21.72,82215.0,21.5748,21.6245,21.5549,21.5947,82215.0
2024-07-08 15:30:00,21.71,21.86,21.66,21.84,576065.0,21.5848,21.7339,21.535,21.714,576065.0
2024-07-09 09:30:00,21.95,22.14,21.95,22.06,136058.0,21.8234,22.0123,21.8234,21.9327,136058.0
2024-07-09 10:00:00,22.06,22.09,21.87,21.96,143011.0,21.9327,21.9626,21.7438,21.8333,143011.0
2024-07-09 10:30:00,21.96,22.0,21.84,21.85,42821.0,21.8333,21.8731,21.714,21.7239,42821.0
2024-07-09 11:00:00,21.84,21.91,21.75,21.76,69927.0,21.714,21.7836,21.6245,21.6345,69927.0
2024-07-09 11:30:00,21.77,21.81,21.68,21.79,157681.0,21.6444,21.6842,21.5549,21.6643,157681.0
2024-07-09 12:00:00,21.79,21.91,21.73,21.85,61761.0,21.6643,21.7836,21.6046,21.7239,61761.0
2024-07-09 12:30:00,21.85,21.85,21.74,21.81,52699.0,21.7239,21.7239,21.6146,21.6842,52699.0
2024-07-09 13:00:00,21.81,21.98,21.81,21.83,100435.0,21.6842,21.8532,21.6842,21.7041,100435.0
2024-07-09 13:30:00,21.83,21.9,21.66,21.7,134119.0,21.7041,21.7737,21.535,21.5748,134119.0
2024-07-09 14:00:00,21.7,21.73,21.62,21.66,100836.0,21.5748,21.6046,21.4953,21.535,100836.0
2024-07-09 14:30:00,21.67,21.74,21.67,21.71,46284.0,21.545,21.6146,21.545,21.5848,46284.0
2024-07-09 15:00:00,21.71,21.76,21.63,21.65,90949.0,21.5848,21.6345,21.5052,21.5251,90949.0
2024-07-09 15:30:00,21.66,21.71,21.63,21.67,340745.0,21.535,21.5848,21.5052,21.545,340745.0
2024-07-10 09:30:00,21.68,21.73,21.51,21.54,92239.0,21.5549,21.6046,21.3859,21.4157,92239.0
2024-07-10 10:00:00,21.54,21.72,21.54,21.56,75082.0,21.4157,21.5947,21.4157,21.4356,75082.0
2024-07-10 10:30:00,21.55,21.75,21.5,21.67,64081.0,21.4257,21.6245,21.376,21.545,64081.0
2024-07-10 11:00:00,21.68,21.68,21.46,21.51,62634.0,21.5549,21.5549,21.3362,21.3859,62634.0
2024-07-10 11:30:00,21.51,21.52,21.38,21.41,74332.0,21.3859,21.3959,21.2567,21.2865,74332.0
2024-07-10 12:00:00,21.41,21.44,21.28,21.32,92366.0,21.2865,21.3163,21.1572,21.197,92366.0
2024-07-10 12:30:00,21.32,21.36,21.27,21.3,69159.0,21.197,21.2368,21.1473,21.1771,69159.0
2024-07-10 13:00:00,21.3,21.37,21.27,21.3,62549.0,21.1771,21.2467,21.1473,21.1771,62549.0
2024-07-10 13:30:00,21.3,21.31,21.14,21.14,68876.0,21.1771,21.1871,21.018,21.018,68876.0
2024-07-10 14:00:00,21.15,21.18,21.1,21.13,142091.0,21.028,21.0578,20.9783,21.0081,142091.0
2024-07-10 14:30:00,21.13,21.22,21.1,21.21,236629.0,21.0081,21.0976,20.9783,21.0876,236629.0
2024-07-10 15:00:00,21.21,21.37,21.19,21.28,235282.0,21.0876,21.2467,21.0678,21.1572,235282.0
2024-07-10 15:30:00,21.28,21.52,21.26,21.51,693907.0,21.1572,21.3959,21.1374,21.3859,693907.0
2024-07-11 09:30:00,21.55,21.62,21.41,21.62,57033.0,21.4257,21.4953,21.2865,21.4953,57033.0
2024-07-11 10:00:00,21.62,21.62,21.24,21.48,97548.0,21.4953,21.4953,21.1175,21.3561,97548.0
2024-07-11 10:30:00,21.48,21.58,21.4,21.49,93833.0,21.3561,21.4555,21.2765,21.366,93833.0
2024-07-11 11:00:00,21.48,21.54,21.34,21.38,89842.0,21.3561,21.4157,21.2169,21.2567,89842.0
2024-07-11 11:30:00,21.38,21.52,21.36,21.41,78278.0,21.2567,21.3959,21.2368,21.2865,78278.0
2024-07-11 12:00:00,21.4,21.67,21.4,21.6,46911.0,21.2765,21.545,21.2765,21.4754,46911.0
2024-07-11 12:30:00,21.59,21.65,21.57,21.61,28069.0,21.4654,21.5251,21.4456,21.4853,28069.0
2024-07-11 13:00:00,21.61,21.69,21.58,21.67,27282.0,21.4853,21.5649,21.4555,21.545,27282.0
2024-07-11 13:30:00,21.67,21.74,21.65,21.68,29829.0,21.545,21.6146,21.5251,21.5549,29829.0
2024-07-11 14:00:00,21.67,21.72,21.62,21.63,36325.0,21.545,21.5947,21.4953,21.5052,36325.0
2024-07-11 14:30:00,21.64,21.68,21.53,21.59,102844.0,21.5152,21.5549,21.4058,21.4654,102844.0
2024-07-11 15:00:00,21.59,21.67,21.54,21.64,116080.0,21.4654,21.545,21.4157,21.5152,116080.0
2024-07-11 15:30:00,21.64,21.66,21.51,21.56,424980.0,21.5152,21.535,21.3859,21.4356,424980.0
2024-07-12 09:30:00,21.68,21.72,21.45,21.49,157555.0,21.5549,21.5947,21.3263,21.366,157555.0
2024-07-12 10:00:00,21.5,21.58,21.44,21.55,106349.0,21.376,21.4555,21.3163,21.4257,106349.0
2024-07-12 10:30:00,21.55,21.88,21.49,21.86,120127.0,21.4257,21.7538,21.366,21.7339,120127.0
2024-07-12 11:00:00,21.84,21.87,21.72,21.87,66492.0,21.714,21.7438,21.5947,21.7438,66492.0
2024-07-12 11:30:00,21.87,21.88,21.69,21.76,61984.0,21.7438,21.7538,21.5649,21.6345,61984.0
2024-07-12 12:00:00,21.75,21.75,21.67,21.75,54598.0,21.6245,21.6245,21.545,21.6245,54598.0
2024-07-12 12:30:00,21.75,21.77,21.7,21.73,83477.0,21.6245,21.6444,21.5748,21.6046,83477.0
2024-07-12 13:00:00,21.73,21.76,21.69,21.69,87125.0,21.6046,21.6345,21.5649,21.5649,87125.0
2024-07-12 13:30:00,21.69,21.7,21.44,21.46,105272.0,21.5649,21.5748,21.3163,21.3362,105272.0
2024-07-12 14:00:00,21.46,21.52,21.43,21.48,147016.0,21.3362,21.3959,21.3064,21.3561,147016.0
2024-07-12 14:30:00,21.48,21.54,21.43,21.54,143128.0,21.3561,21.4157,21.3064,21.4157,143128.0
2024-07-12 15:00:00,21.53,21.65,21.5,21.53,475991.0,21.4058,21.5251,21.376,21.4058,475991.0
2024-07-12 15:30:00,21.53,21.67,21.53,21.61,381854.0,21.4058,21.545,21.4058,21.4853,381854.0
2024-07-15 09:30:00,21.71,21.71,21.26,21.36,77890.0,21.5848,21.5848,21.1374,21.2368,77890.0
2024-07-15 10:00:00,21.38,21.47,21.14,21.23,96200.0,21.2567,21.3461,21.018,21.1075,96200.0
2024-07-15 10:30:00,21.24,21.28,21.04,21.13,80930.0,21.1175,21.1572,20.9186,21.0081,80930.0
2024-07-15 11:00:00,21.12,21.19,21.03,21.15,70231.0,20.9982,21.0678,20.9087,21.028,70231.0
2024-07-15 11:30:00,21.14,21.19,20.95,21.11,77780.0,21.018,21.0678,20.8291,20.9882,77780.0
2024-07-15 12:00:00,21.11,21.11,20.95,20.98,52701.0,20.9882,20.9882,20.8291,20.859,52701.0
2024-07-15 12:30:00,20.97,21.05,20.88,20.94,67965.0,20.849,20.9286,20.7595,20.8192,67965.0
2024-07-15 13:00:00,20.94,21.3,20.9,21.29,251969.0,20.8192,21.1771,20.7794,21.1672,251969.0
2024-07-15 13:30:00,21.29,21.31,21.16,21.25,98333.0,21.1672,21.1871,21.0379,21.1274,98333.0
2024-07-15 14:00:00,21.26,21.32,21.22,21.26,60794.0,21.1374,21.197,21.0976,21.1374,60794.0
2024-07-15 14:30:00,21.26,21.29,21.22,21.24,80590.0,21.1374,21.1672,21.0976,21.1175,80590.0
2024-07-15 15:00:00,21.23,21.3,21.2,21.26,103081.0,21.1075,21.1771,21.0777,21.1374,103081.0
2024-07-15 15:30:00,21.26,21.34,21.23,21.3,477503.0,21.1374,21.2169,21.1075,21.1771,477503.0
2024-07-16 09:30:00,21.14,21.33,20.8,20.83,87724.0,21.018,21.2069,20.68,20.7098,87724.0
2024-07-16 10:00:00,20.82,20.87,20.44,20.5,230409.0,20.6999,20.7496,20.3221,20.3817,230409.0
2024-07-16 10:30:00,20.49,20.7,20.48,20.57,97455.0,20.3718,20.5806,20.3619,20.4513,97455.0
2024-07-16 11:00:00,20.57,20.65,20.43,20.64,100883.0,20.4513,20.5309,20.3121,20.5209,100883.0
2024-07-16 11:30:00,20.64,20.79,20.55,20.78,93952.0,20.5209,20.6701,20.4314,20.6601,93952.0
2024-07-16 12:00:00,20.78,20.79,20.59,20.61,95880.0,20.6601,20.6701,20.4712,20.4911,95880.0
2024-07-16 12:30:00,20.61,20.63,20.57,20.61,54887.0,20.4911,20.511,20.4513,20.4911,54887.0
2024-07-16 13:00:00,20.6,20.61,20.51,20.55,34583.0,20.4812,20.4911,20.3917,20.4314,34583.0
2024-07-16 13:30:00,20.54,20.56,20.49,20.49,42126.0,20.4215,20.4414,20.3718,20.3718,42126.0
2024-07-16 14:00:00,20.48,20.61,20.48,20.6,66399.0,20.3619,20.4911,20.3619,20.4812,66399.0
2024-07-16 14:30:00,20.59,20.61,20.54,20.58,91732.0,20.4712,20.4911,20.4215,20.4613,91732.0
2024-07-16 15:00:00,20.58,20.78,20.57,20.77,125816.0,20.4613,20.6601,20.4513,20.6502,125816.0
2024-07-16 15:30:00,20.77,20.88,20.75,20.84,638685.0,20.6502,20.7595,20.6303,20.7198,638685.0
2024-07-17 09:30:00,20.62,20.95,20.6,20.91,67699.0,20.501,20.8291,20.4812,20.7894,67699.0
2024-07-17 10:00:00,20.9,20.91,20.45,20.46,66632.0,20.7794,20.7894,20.332,20.342,66632.0
2024-07-17 10:30:00,20.46,20.73,20.46,20.68,64744.0,20.342,20.6104,20.342,20.5607,64744.0
2024-07-17 11:00:00,20.68,20.77,20.56,20.57,51225.0,20.5607,20.6502,20.4414,20.4513,51225.0
2024-07-17 11:30:00,20.56,20.66,20.55,20.63,57378.0,20.4414,20.5408,20.4314,20.511,57378.0
2024-07-17 12:00:00,20.64,20.78,20.59,20.65,65369.0,20.5209,20.6601,20.4712,20.5309,65369.0
2024-07-17 12:30:00,20.66,20.79,20.63,20.76,61844.0,20.5408,20.6701,20.511,20.6402,61844.0
2024-07-17 13:00:00,20.75,20.81,20.69,20.81,34009.0,20.6303,20.6899,20.5706,20.6899,34009.0
2024-07-17 13:30:00,20.82,20.89,20.82,20.85,47450.0,20.6999,20.7695,20.6999,20.7297,47450.0
2024-07-17 14:00:00,20.85,20.96,20.84,20.94,67730.0,20.7297,20.8391,20.7198,20.8192,67730.0
2024-07-17 14:30:00,20.93,20.97,20.77,20.8,107763.0,20.8093,20.849,20.6502,20.68,107763.0
2024-07-17 15:00:00,20.8,20.9,20.69,20.87,83698.0,20.68,20.7794,20.5706,20.7496,83698.0
2024-07-17 15:30:00,20.88,20.89,20.73,20.8,474025.0,20.7595,20.7695,20.6104,20.68,474025.0
2024-07-18 09:30:00,21.23,21.68,21.13,21.58,240761.0,21.1075,21.5549,21.0081,21.4555,240761.0
2024-07-18 10:00:00,21.59,21.79,21.49,21.69,1130049.0,21.4654,21.6643,21.366,21.5649,1130049.0
2024-07-18 10:30:00,21.69,21.74,21.45,21.53,1071388.0,21.5649,21.6146,21.3263,21.4058,1071388.0
2024-07-18 11:00:00,21.52,21.8,21.51,21.66,124542.0,21.3959,21.6742,21.3859,21.535,124542.0
2024-07-18 11:30:00,21.65,21.73,21.58,21.71,237162.0,21.5251,21.6046,21.4555,21.5848,237162.0
2024-07-18 12:00:00,21.7,21.9,21.68,21.7,175393.0,21.5748,21.7737,21.5549,21.5748,175393.0
2024-07-18 12:30:00,21.7,21.74,21.54,21.6,77521.0,21.5748,21.6146,21.4157,21.4754,77521.0
2024-07-18 13:00:00,21.59,21.74,21.54,21.71,88028.0,21.4654,21.6146,21.4157,21.5848,88028.0
2024-07-18 13:30:00,21.71,21.81,21.66,21.7,106308.0,21.5848,21.6842,21.535,21.5748,106308.0
2024-07-18 14:00:00,21.7,21.75,21.66,21.67,99087.0,21.5748,21.6245,21.535,21.545,99087.0
2024-07-18 14:30:00,21.67,21.74,21.6,21.61,124692.0,21.545,21.6146,21.4754,21.4853,124692.0
2024-07-18 15:00:00,21.61,21.76,21.61,21.71,261470.0,21.4853,21.6345,21.4853,21.5848,261470.0
2024-07-18 15:30:00,21.7,21.76,21.64,21.7,672473.0,21.5748,21.6345,21.5152,21.5748,672473.0
2024-07-19 09:30:00,21.74,22.15,21.74,21.88,381499.0,21.6146,22.0222,21.6146,21.7538,381499.0
2024-07-19 10:00:00,21.88,22.13,21.87,22.11,212231.0,21.7538,22.0023,21.7438,21.9824,212231.0
2024-07-19 10:30:00,22.06,22.08,21.88,21.89,96134.0,21.9327,21.9526,21.7538,21.7637,96134.0
2024-07-19 11:00:00,21.89,21.93,21.71,21.71,81564.0,21.7637,21.8035,21.5848,21.5848,81564.0
2024-07-19 11:30:00,21.73,21.86,21.58,21.85,94148.0,21.6046,21.7339,21.4555,21.7239,94148.0
2024-07-19 12:00:00,21.85,21.86,21.63,21.65,65576.0,21.7239,21.7339,21.5052,21.5251,65576.0
2024-07-19 12:30:00,21.66,21.67,21.53,21.57,81736.0,21.535,21.545,21.4058,21.4456,81736.0
2024-07-19 13:00:00,21.57,21.6,21.51,21.52,60502.0,21.4456,21.4754,21.3859,21.3959,60502.0
2024-07-19 13:30:00,21.52,21.57,21.49,21.54,64564.0,21.3959,21.4456,21.366,21.4157,64564.0
2024-07-19 14:00:00,21.54,21.55,21.46,21.51,68303.0,21.4157,21.4257,21.3362,21.3859,68303.0
2024-07-19 14:30:00,21.51,21.51,21.47,21.5,70338.0,21.3859,21.3859,21.3461,21.376,70338.0
2024-07-19 15:00:00,21.5,21.55,21.44,21.53,127689.0,21.376,21.4257,21.3163,21.4058,127689.0
2024-07-19 15:30:00,21.53,21.64,21.35,21.36,682311.0,21.4058,21.5152,21.2268,21.2368,682311.0
2024-07-22 09:30:00,21.36,21.54,21.27,21.32,49732.0,21.2368,21.4157,21.1473,21.197,49732.0
2024-07-22 10:00:00,21.31,21.39,21.19,21.33,85178.0,21.1871,21.2666,21.0678,21.2069,85178.0
2024-07-22 10:30:00,21.33,21.59,21.33,21.57,316438.0,21.2069,21.4654,21.2069,21.4456,316438.0
2024-07-22 11:00:00,21.57,21.57,21.36,21.37,50096.0,21.4456,21.4456,21.2368,21.2467,50096.0
2024-07-22 11:30:00,21.36,21.37,21.23,21.26,33341.0,21.2368,21.2467,21.1075,21.1374,33341.0
2024-07-22 12:00:00,21.25,21.27,21.17,21.26,53099.0,21.1274,21.1473,21.0479,21.1374,53099.0
2024-07-22 12:30:00,21.25,21.43,21.25,21.43,31682.0,21.1274,21.3064,21.1274,21.3064,31682.0
2024-07-22 13:00:00,21.43,21.49,21.37,21.49,26574.0,21.3064,21.366,21.2467,21.366,26574.0
2024-07-22 13:30:00,21.48,21.48,21.41,21.44,33643.0,21.3561,21.3561,21.2865,21.3163,33643.0
2024-07-22 14:00:00,21.44,21.47,21.43,21.46,30602.0,21.3163,21.3461,21.3064,21.3362,30602.0
2024-07-22 14:30:00,21.46,21.66,21.46,21.66,71467.0,21.3362,21.535,21.3362,21.535,71467.0
2024-07-22 15:00:00,21.66,21.79,21.65,21.78,107682.0,21.535,21.6643,21.5251,21.6544,107682.0
2024-07-22 15:30:00,21.78,21.8,21.65,21.7,423411.0,21.6544,21.6742,21.5251,21.5748,423411.0
2024-07-23 09:30:00,21.72,21.81,21.5,21.58,63315.0,21.5947,21.6842,21.376,21.4555,63315.0
2024-07-23 10:00:00,21.57,21.94,21.57,21.92,106371.0,21.4456,21.8134,21.4456,21.7935,106371.0
2024-07-23 10:30:00,21.91,22.0,21.82,21.96,125633.0,21.7836,21.8731,21.6941,21.8333,125633.0
2024-07-23 11:00:00,21.96,22.07,21.95,22.07,76252.0,21.8333,21.9427,21.8234,21.9427,76252.0
2024-07-23 11:30:00,22.06,22.09,21.95,22.01,83327.0,21.9327,21.9626,21.8234,21.883,83327.0
2024-07-23 12:00:00,22.0,22.06,21.99,22.0,48985.0,21.8731,21.9327,21.8631,21.8731,48985.0
2024-07-23 12:30:00,21.99,22.05,21.98,21.98,47664.0,21.8631,21.9228,21.8532,21.8532,47664.0
2024-07-23 13:00:00,21.98,22.09,21.98,22.07,53178.0,21.8532,21.9626,21.8532,21.9427,53178.0
2024-07-23 13:30:00,22.07,22.09,22.0,22.05,101419.0,21.9427,21.9626,21.8731,21.9228,101419.0
2024-07-23 14:00:00,22.05,22.16,22.05,22.13,78251.0,21.9228,22.0322,21.9228,22.0023,78251.0
2024-07-23 14:30:00,22.13,22.19,22.08,22.18,74678.0,22.0023,22.062,21.9526,22.052,74678.0
2024-07-23 15:00:00,22.18,22.18,22.13,22.17,70361.0,22.052,22.052,22.0023,22.0421,70361.0
2024-07-23 15:30:00,22.16,22.25,22.05,22.25,530967.0,22.0322,22.1216,21.9228,22.1216,530967.0
2024-07-24 09:30:00,22.13,22.25,21.52,21.71,256131.0,22.0023,22.1216,21.3959,21.5848,256131.0
2024-07-24 10:00:00,21.72,21.84,21.69,21.75,202301.0,21.5947,21.714,21.5649,21.6245,202301.0
2024-07-24 10:30:00,21.75,21.94,21.73,21.82,310282.0,21.6245,21.8134,21.6046,21.6941,310282.0
2024-07-24 11:00:00,21.81,21.82,21.67,21.71,80390.0,21.6842,21.6941,21.545,21.5848,80390.0
2024-07-24 11:30:00,21.71,21.86,21.69,21.73,106678.0,21.5848,21.7339,21.5649,21.6046,106678.0
2024-07-24 12:00:00,21.73,21.75,21.58,21.66,66388.0,21.6046,21.6245,21.4555,21.535,66388.0
2024-07-24 12:30:00,21.66,21.68,21.56,21.59,71165.0,21.535,21.5549,21.4356,21.4654,71165.0
2024-07-24 13:00:00,21.59,21.62,21.55,21.6,50251.0,21.4654,21.4953,21.4257,21.4754,50251.0
2024-07-24 13:30:00,21.6,21.74,21.59,21.73,66863.0,21.4754,21.6146,21.4654,21.6046,66863.0
2024-07-24 14:00:00,21.73,21.74,21.61,21.63,138092.0,21.6046,21.6146,21.4853,21.5052,138092.0
2024-07-24 14:30:00,21.64,21.67,21.47,21.6,253046.0,21.5152,21.545,21.3461,21.4754,253046.0
2024-07-24 15:00:00,21.6,21.67,21.51,21.57,206478.0,21.4754,21.545,21.3859,21.4456,206478.0
2024-07-24 15:30:00,21.58,21.67,21.49,21.51,678265.0,21.4555,21.545,21.366,21.3859,678265.0
2024-07-25 09:30:00,21.69,22.04,21.53,21.98,132145.0,21.5649,21.9129,21.4058,21.8532,132145.0
2024-07-25 10:00:00,21.98,21.98,21.58,21.82,108305.0,21.8532,21.8532,21.4555,21.6941,108305.0
2024-07-25 10:30:00,21.81,21.91,21.69,21.89,162327.0,21.6842,21.7836,21.5649,21.7637,162327.0
2024-07-25 11:00:00,21.9,22.0,21.7,21.7,139946.0,21.7737,21.8731,21.5748,21.5748,139946.0
2024-07-25 11:30:00,21.71,21.73,21.58,21.59,60403.0,21.5848,21.6046,21.4555,21.4654,60403.0
2024-07-25 12:00:00,21.59,21.76,21.49,21.75,90710.0,21.4654,21.6345,21.366,21.6245,90710.0
2024-07-25 12:30:00,21.76,21.76,21.46,21.48,122639.0,21.6345,21.6345,21.3362,21.3561,122639.0
2024-07-25 13:00:00,21.48,21.59,21.4,21.41,101251.0,21.3561,21.4654,21.2765,21.2865,101251.0
2024-07-25 13:30:00,21.41,21.48,21.4,21.45,57033.0,21.2865,21.3561,21.2765,21.3263,57033.0
2024-07-25 14:00:00,21.45,21.51,21.41,21.48,55264.0,21.3263,21.3859,21.2865,21.3561,55264.0
2024-07-25 14:30:00,21.49,21.51,21.3,21.33,134056.0,21.366,21.3859,21.1771,21.2069,134056.0
2024-07-25 15:00:00,21.34,21.51,21.33,21.42,144221.0,21.2169,21.3859,21.2069,21.2964,144221.0
2024-07-25 15:30:00,21.42,21.44,21.29,21.31,483862.0,21.2964,21.3163,21.1672,21.1871,483862.0
2024-07-26 09:30:00,21.48,21.52,21.17,21.49,117924.0,21.3561,21.3959,21.0479,21.366,117924.0
2024-07-26 10:00:00,21.51,21.57,21.24,21.3,145698.0,21.3859,21.4456,21.1175,21.1771,145698.0
2024-07-26 10:30:00,21.3,21.31,21.16,21.21,99607.0,21.1771,21.1871,21.0379,21.0876,99607.0
2024-07-26 11:00:00,21.21,21.42,21.21,21.37,50455.0,21.0876,21.2964,21.0876,21.2467,50455.0
2024-07-26 11:30:00,21.38,21.66,21.38,21.66,75300.0,21.2567,21.535,21.2567,21.535,75300.0
2024-07-26 12:00:00,21.66,21.89,21.64,21.85,89689.0,21.535,21.7637,21.5152,21.7239,89689.0
2024-07-26 12:30:00,21.86,21.94,21.75,21.85,120236.0,21.7339,21.8134,21.6245,21.7239,120236.0
2024-07-26 13:00:00,21.85,21.86,21.7,21.75,71005.0,21.7239,21.7339,21.5748,21.6245,71005.0
2024-07-26 13:30:00,21.75,21.82,21.68,21.82,91085.0,21.6245,21.6941,21.5549,21.6941,91085.0
2024-07-26 14:00:00,21.82,21.97,21.82,21.94,60637.0,21.6941,21.8433,21.6941,21.8134,60637.0
2024-07-26 14:30:00,21.93,21.99,21.85,21.95,99496.0,21.8035,21.8631,21.7239,21.8234,99496.0
2024-07-26 15:00:00,21.95,22.0,21.91,21.98,119780.0,21.8234,21.8731,21.7836,21.8532,119780.0
2024-07-26 15:30:00,21.98,22.02,21.87,21.98,493757.0,21.8532,21.893,21.7438,21.8532,493757.0
2024-07-29 09:30:00,22.06,22.57,22.0,22.43,527605.0,21.9327,22.4398,21.8731,22.3006,527605.0
2024-07-29 10:00:00,22.44,22.52,22.29,22.3,148149.0,22.3105,22.3901,22.1614,22.1714,148149.0
2024-07-29 10:30:00,22.31,22.5,22.29,22.46,155148.0,22.1813,22.3702,22.1614,22.3304,155148.0
2024-07-29 11:00:00,22.46,22.56,22.43,22.5,110198.0,22.3304,22.4299,22.3006,22.3702,110198.0
2024-07-29 11:30:00,22.49,22.59,22.44,22.56,104972.0,22.3603,22.4597,22.3105,22.4299,104972.0
2024-07-29 12:00:00,22.59,22.66,22.53,22.59,120998.0,22.4597,22.5293,22.4,22.4597,120998.0
2024-07-29 12:30:00,22.6,22.66,22.48,22.51,72726.0,22.4696,22.5293,22.3503,22.3801,72726.0
2024-07-29 13:00:00,22.51,22.58,22.47,22.55,72176.0,22.3801,22.4497,22.3404,22.4199,72176.0
2024-07-29 13:30:00,22.55,22.59,22.51,22.59,103900.0,22.4199,22.4597,22.3801,22.4597,103900.0
2024-07-29 14:00:00,22.58,22.63,22.51,22.55,102020.0,22.4497,22.4995,22.3801,22.4199,102020.0
2024-07-29 14:30:00,22.55,22.6,22.49,22.52,93645.0,22.4199,22.4696,22.3603,22.3901,93645.0
2024-07-29 15:00:00,22.52,22.52,22.42,22.46,126290.0,22.3901,22.3901,22.2907,22.3304,126290.0
2024-07-29 15:30:00,22.45,22.58,22.42,22.57,624748.0,22.3205,22.4497,22.2907,22.4398,624748.0
2024-07-30 09:30:00,22.78,22.93,22.62,22.67,106893.0,22.6486,22.7977,22.4895,22.5392,106893.0
2024-07-30 10:00:00,22.68,22.98,22.63,22.88,200989.0,22.5492,22.8474,22.4995,22.748,200989.0
2024-07-30 10:30:00,22.88,23.02,22.83,22.96,338506.0,22.748,22.8872,22.6983,22.8275,338506.0
2024-07-30 11:00:00,22.95,22.96,22.85,22.91,65251.0,22.8176,22.8275,22.7182,22.7778,65251.0
2024-07-30 11:30:00,22.91,22.92,22.79,22.81,72001.0,22.7778,22.7878,22.6585,22.6784,72001.0
2024-07-30 12:00:00,22.82,22.83,22.75,22.82,50478.0,22.6884,22.6983,22.6188,22.6884,50478.0
2024-07-30 12:30:00,22.82,22.89,22.81,22.86,83208.0,22.6884,22.758,22.6784,22.7281,83208.0
2024-07-30 13:00:00,22.86,23.0,22.81,22.92,132968.0,22.7281,22.8673,22.6784,22.7878,132968.0
2024-07-30 13:30:00,22.91,23.01,22.89,22.93,113174.0,22.7778,22.8773,22.758,22.7977,113174.0
2024-07-30 14:00:00,22.94,23.01,22.91,23.0,96110.0,22.8077,22.8773,22.7778,22.8673,96110.0
2024-07-30 14:30:00,23.0,23.05,22.99,23.03,113848.0,22.8673,22.917,22.8574,22.8971,113848.0
2024-07-30 15:00:00,23.02,23.08,22.85,22.88,142216.0,22.8872,22.9469,22.7182,22.748,142216.0
2024-07-30 15:30:00,22.88,22.96,22.8,22.89,845578.0,22.748,22.8275,22.6685,22.758,845578.0
2024-07-31 09:30:00,23.01,23.5,22.93,23.23,193785.0,22.8773,23.3644,22.7977,23.096,193785.0
2024-07-31 10:00:00,23.23,23.29,23.09,23.14,139273.0,23.096,23.1556,22.9568,23.0065,139273.0
2024-07-31 10:30:00,23.15,23.29,23.11,23.24,127641.0,23.0165,23.1556,22.9767,23.1059,127641.0
2024-07-31 11:00:00,23.23,23.24,23.16,23.18,71626.0,23.096,23.1059,23.0264,23.0463,71626.0
2024-07-31 11:30:00,23.18,23.18,23.07,23.08,60477.0,23.0463,23.0463,22.9369,22.9469,60477.0
2024-07-31 12:00:00,23.08,23.25,23.03,23.2,149563.0,22.9469,23.1159,22.8971,23.0662,149563.0
2024-07-31 12:30:00,23.2,23.59,23.2,23.5,177595.0,23.0662,23.4539,23.0662,23.3644,177595.0
2024-07-31 13:00:00,23.5,23.53,23.42,23.47,97064.0,23.3644,23.3943,23.2849,23.3346,97064.0
2024-07-31 13:30:00,23.46,23.48,23.3,23.41,51070.0,23.3247,23.3445,23.1656,23.275,51070.0
2024-07-31 14:00:00,23.41,23.42,23.37,23.39,60569.0,23.275,23.2849,23.2352,23.2551,60569.0
2024-07-31 14:30:00,23.39,23.84,23.38,23.82,214718.0,23.2551,23.7025,23.2451,23.6826,214718.0
2024-07-31 15:00:00,23.82,23.86,23.64,23.77,155710.0,23.6826,23.7224,23.5036,23.6329,155710.0
2024-07-31 15:30:00,23.77,23.83,23.42,23.6,849552.0,23.6329,23.6925,23.2849,23.4639,849552.0
2024-08-01 09:30:00,23.58,23.8,23.53,23.65,287711.0,23.444,23.6627,23.3943,23.5136,287711.0
2024-08-01 10:00:00,23.65,23.8,23.37,23.45,288641.0,23.5136,23.6627,23.2352,23.3147,288641.0
2024-08-01 10:30:00,23.44,23.45,23.08,23.1,212600.0,23.3048,23.3147,22.9469,22.9667,212600.0
2024-08-01 11:00:00,23.1,23.33,23.07,23.22,192273.0,22.9667,23.1954,22.9369,23.086,192273.0
2024-08-01 11:30:00,23.21,23.21,23.02,23.13,150022.0,23.0761,23.0761,22.8872,22.9966,150022.0
2024-08-01 12:00:00,23.12,23.22,23.1,23.17,113309.0,22.9866,23.086,22.9667,23.0363,113309.0
2024-08-01 12:30:00,23.17,23.18,23.0,23.09,136846.0,23.0363,23.0463,22.8673,22.9568,136846.0
2024-08-01 13:00:00,23.09,23.14,22.99,23.02,316395.0,22.9568,23.0065,22.8574,22.8872,316395.0
2024-08-01 13:30:00,23.02,23.25,22.95,23.25,223679.0,22.8872,23.1159,22.8176,23.1159,223679.0
2024-08-01 14:00:00,23.27,23.29,22.99,23.01,140773.0,23.1358,23.1556,22.8574,22.8773,140773.0
2024-08-01 14:30:00,23.01,23.08,22.99,23.0,90727.0,22.8773,22.9469,22.8574,22.8673,90727.0
2024-08-01 15:00:00,23.0,23.03,22.93,23.03,172409.0,22.8673,22.8971,22.7977,22.8971,172409.0
2024-08-01 15:30:00,23.03,23.16,23.02,23.08,673100.0,22.8971,23.0264,22.8872,22.9469,673100.0
2024-08-02 09:30:00,24.24,25.37,23.52,24.32,1324144.0,24.1002,25.2236,23.3843,24.1797,1324144.0
2024-08-02 10:00:00,24.31,24.44,23.71,23.87,411705.0,24.1698,24.299,23.5732,23.7323,411705.0
2024-08-02 10:30:00,23.89,24.17,23.86,23.91,196617.0,23.7522,24.0306,23.7224,23.7721,196617.0
2024-08-02 11:00:00,23.89,24.3,23.85,24.12,268502.0,23.7522,24.1598,23.7124,23.9809,268502.0
2024-08-02 11:30:00,24.12,24.26,23.96,24.07,283149.0,23.9809,24.12,23.8218,23.9311,283149.0
2024-08-02 12:00:00,24.09,24.3,24.0,24.25,240751.0,23.951,24.1598,23.8615,24.1101,240751.0
2024-08-02 12:30:00,24.25,24.65,24.25,24.6,205475.0,24.1101,24.5078,24.1101,24.4581,205475.0
2024-08-02 13:00:00,24.6,24.83,24.53,24.63,196042.0,24.4581,24.6868,24.3885,24.4879,196042.0
2024-08-02 13:30:00,24.63,24.92,24.59,24.86,269748.0,24.4879,24.7762,24.4481,24.7166,269748.0
2024-08-02 14:00:00,24.87,25.3,24.81,25.16,447909.0,24.7265,25.154,24.6669,25.0149,447909.0
2024-08-02 14:30:00,25.15,25.21,24.58,24.6,362373.0,25.0049,25.0646,24.4382,24.4581,362373.0
2024-08-02 15:00:00,24.6,24.85,24.42,24.7,412540.0,24.4581,24.7066,24.2791,24.5575,412540.0
2024-08-02 15:30:00,24.7,25.06,24.55,24.83,1553404.0,24.5575,24.9154,24.4084,24.6868,1553404.0
2024-08-05 09:30:00,23.84,25.13,23.58,25.12,657892.0,23.7025,24.985,23.444,24.9751,657892.0
2024-08-05 10:00:00,25.11,25.39,24.43,24.49,594222.0,24.9651,25.2435,24.2891,24.3487,594222.0
2024-08-05 10:30:00,24.5,25.0,24.5,24.85,358714.0,24.3587,24.8558,24.3587,24.7066,358714.0
2024-08-05 11:00:00,24.85,25.03,24.85,24.97,320584.0,24.7066,24.8856,24.7066,24.826,320584.0
2024-08-05 11:30:00,24.96,25.36,24.85,25.36,330374.0,24.816,25.2137,24.7066,25.2137,330374.0
2024-08-05 12:00:00,25.35,25.49,25.22,25.39,171875.0,25.2038,25.343,25.0745,25.2435,171875.0
2024-08-05 12:30:00,25.4,25.51,25.22,25.25,219248.0,25.2535,25.3628,25.0745,25.1043,219248.0
2024-08-05 13:00:00,25.25,25.3,25.07,25.14,131056.0,25.1043,25.154,24.9254,24.995,131056.0
2024-08-05 13:30:00,25.14,25.24,25.02,25.06,123275.0,24.995,25.0944,24.8757,24.9154,123275.0
2024-08-05 14:00:00,25.07,25.17,24.99,25.14,104054.0,24.9254,25.0248,24.8458,24.995,104054.0
2024-08-05 14:30:00,25.14,25.33,25.13,25.25,173575.0,24.995,25.1839,24.985,25.1043,173575.0
2024-08-05 15:00:00,25.25,25.42,25.21,25.34,413681.0,25.1043,25.2734,25.0646,25.1938,413681.0
2024-08-05 15:30:00,25.34,25.5,25.22,25.38,994341.0,25.1938,25.3529,25.0745,25.2336,994341.0
2024-08-06 09:30:00,25.51,26.11,25.41,26.1,179113.0,25.3628,25.9594,25.2634,25.9494,179113.0
2024-08-06 10:00:00,26.09,26.25,25.98,26.0,295085.0,25.9395,26.0986,25.8301,25.85,295085.0
2024-08-06 10:30:00,25.99,26.18,25.97,26.05,515750.0,25.8401,26.029,25.8202,25.8997,515750.0
2024-08-06 11:00:00,26.04,26.33,26.01,26.2,180644.0,25.8898,26.1781,25.86,26.0489,180644.0
2024-08-06 11:30:00,26.19,26.44,26.19,26.36,119744.0,26.0389,26.2875,26.0389,26.2079,119744.0
2024-08-06 12:00:00,26.36,26.41,26.2,26.23,126222.0,26.2079,26.2576,26.0489,26.0787,126222.0
2024-08-06 12:30:00,26.24,26.24,26.0,26.1,175324.0,26.0886,26.0886,25.85,25.9494,175324.0
2024-08-06 13:00:00,26.11,26.13,25.92,26.05,234729.0,25.9594,25.9793,25.7705,25.8997,234729.0
2024-08-06 13:30:00,26.06,26.18,25.96,26.14,92159.0,25.9097,26.029,25.8102,25.9892,92159.0
2024-08-06 14:00:00,26.14,26.31,26.12,26.21,181626.0,25.9892,26.1582,25.9693,26.0588,181626.0
2024-08-06 14:30:00,26.21,26.28,26.18,26.2,177687.0,26.0588,26.1284,26.029,26.0489,177687.0
2024-08-06 15:00:00,26.2,26.22,26.0,26.17,274029.0,26.0489,26.0687,25.85,26.019,274029.0
2024-08-06 15:30:00,26.17,26.3,25.99,26.2,859510.0,26.019,26.1483,25.8401,26.0489,859510.0
2024-08-07 09:30:00,26.46,26.46,25.79,26.07,260650.0,26.3074,26.3074,25.6412,25.9196,260650.0
2024-08-07 10:00:00,26.07,26.44,26.01,26.13,136138.0,25.9196,26.2875,25.86,25.9793,136138.0
2024-08-07 10:30:00,26.13,26.22,25.92,26.03,188275.0,25.9793,26.0687,25.7705,25.8798,188275.0
2024-08-07 11:00:00,26.04,26.16,25.91,26.01,162924.0,25.8898,26.0091,25.7605,25.86,162924.0
2024-08-07 11:30:00,26.03,26.27,26.03,26.18,53150.0,25.8798,26.1185,25.8798,26.029,53150.0
2024-08-07 12:00:00,26.19,26.2,26.08,26.13,58312.0,26.0389,26.0489,25.9295,25.9793,58312.0
2024-08-07 12:30:00,26.14,26.15,25.9,25.97,51466.0,25.9892,25.9991,25.7506,25.8202,51466.0
2024-08-07 13:00:00,25.98,26.07,25.87,26.04,67184.0,25.8301,25.9196,25.7208,25.8898,67184.0
2024-08-07 13:30:00,26.05,26.15,25.9,25.94,49764.0,25.8997,25.9991,25.7506,25.7904,49764.0
2024-08-07 14:00:00,25.94,25.96,25.88,25.95,64261.0,25.7904,25.8102,25.7307,25.8003,64261.0
2024-08-07 14:30:00,25.94,25.98,25.9,25.93,47023.0,25.7904,25.8301,25.7506,25.7804,47023.0
2024-08-07 15:00:00,25.93,26.05,25.89,26.02,96137.0,25.7804,25.8997,25.7406,25.8699,96137.0
2024-08-07 15:30:00,26.02,26.08,25.98,26.04,391906.0,25.8699,25.9295,25.8301,25.8898,391906.0
2024-08-08 09:30:00,26.1,26.25,25.88,26.14,105231.0,25.9494,26.0986,25.7307,25.9892,105231.0
2024-08-08 10:00:00,26.14,26.16,25.81,25.91,464668.0,25.9892,26.0091,25.6611,25.7605,464668.0
2024-08-08 10:30:00,25.93,25.96,25.69,25.84,262318.0,25.7804,25.8102,25.5418,25.6909,262318.0
2024-08-08 11:00:00,25.84,25.98,25.74,25.85,272310.0,25.6909,25.8301,25.5915,25.7009,272310.0
2024-08-08 11:30:00,25.84,25.94,25.81,25.88,146315.0,25.6909,25.7904,25.6611,25.7307,146315.0
2024-08-08 12:00:00,25.88,26.04,25.73,25.77,344945.0,25.7307,25.8898,25.5816,25.6213,344945.0
2024-08-08 12:30:00,25.77,25.78,25.6,25.62,76413.0,25.6213,25.6313,25.4523,25.4722,76413.0
2024-08-08 13:00:00,25.62,25.68,25.43,25.68,314107.0,25.4722,25.5319,25.2833,25.5319,314107.0
2024-08-08 13:30:00,25.68,25.88,25.67,25.76,192652.0,25.5319,25.7307,25.5219,25.6114,192652.0
2024-08-08 14:00:00,25.75,25.81,25.67,25.7,113475.0,25.6015,25.6611,25.5219,25.5517,113475.0
2024-08-08 14:30:00,25.69,25.84,25.68,25.81,111074.0,25.5418,25.6909,25.5319,25.6611,111074.0
2024-08-08 15:00:00,25.8,25.91,25.76,25.8,118987.0,25.6512,25.7605,25.6114,25.6512,118987.0
2024-08-08 15:30:00,25.8,25.97,25.71,25.97,568734.0,25.6512,25.8202,25.5617,25.8202,568734.0
2024-08-09 09:30:00,25.95,26.04,25.64,25.87,216034.0,25.8003,25.8898,25.4921,25.7208,216034.0
2024-08-09 10:00:00,25.86,26.1,25.86,25.98,125916.0,25.7108,25.9494,25.7108,25.8301,125916.0
2024-08-09 10:30:00,25.97,26.21,25.9,26.2,233361.0,25.8202,26.0588,25.7506,26.0489,233361.0
2024-08-09 11:00:00,26.21,26.35,26.07,26.09,108383.0,26.0588,26.198,25.9196,25.9395,108383.0
2024-08-09 11:30:00,26.1,26.13,25.96,25.97,44922.0,25.9494,25.9793,25.8102,25.8202,44922.0
2024-08-09 12:00:00,25.97,26.03,25.89,25.93,47257.0,25.8202,25.8798,25.7406,25.7804,47257.0
2024-08-09 12:30:00,25.92,25.95,25.86,25.91,39907.0,25.7705,25.8003,25.7108,25.7605,39907.0
2024-08-09 13:00:00,25.92,26.06,25.9,26.05,52603.0,25.7705,25.9097,25.7506,25.8997,52603.0
2024-08-09 13:30:00,26.05,26.06,25.93,25.99,52779.0,25.8997,25.9097,25.7804,25.8401,52779.0
2024-08-09 14:00:00,25.99,26.05,25.88,26.02,94022.0,25.8401,25.8997,25.7307,25.8699,94022.0
2024-08-09 14:30:00,26.01,26.08,25.96,26.07,97998.0,25.86,25.9295,25.8102,25.9196,97998.0
2024-08-09 15:00:00,26.08,26.1,25.95,25.97,105574.0,25.9295,25.9494,25.8003,25.8202,105574.0
2024-08-09 15:30:00,25.96,26.04,25.85,25.98,418337.0,25.8102,25.8898,25.7009,25.8301,418337.0
2024-08-12 09:30:00,25.98,26.58,25.74,26.43,221474.0,25.8301,26.4267,25.5915,26.2775,221474.0
2024-08-12 10:00:00,26.43,26.84,26.41,26.77,256223.0,26.2775,26.6852,26.2576,26.6156,256223.0
2024-08-12 10:30:00,26.76,26.87,26.55,26.57,248906.0,26.6056,26.715,26.3968,26.4167,248906.0
2024-08-12 11:00:00,26.56,26.62,26.41,26.45,84571.0,26.4068,26.4664,26.2576,26.2974,84571.0
2024-08-12 11:30:00,26.45,26.46,26.34,26.45,84551.0,26.2974,26.3074,26.188,26.2974,84551.0
2024-08-12 12:00:00,26.44,26.55,26.37,26.53,90154.0,26.2875,26.3968,26.2179,26.377,90154.0
2024-08-12 12:30:00,26.53,26.76,26.52,26.74,47445.0,26.377,26.6056,26.367,26.5857,47445.0
2024-08-12 13:00:00,26.74,26.85,26.68,26.75,53202.0,26.5857,26.6951,26.5261,26.5957,53202.0
2024-08-12 13:30:00,26.75,26.77,26.66,26.67,60524.0,26.5957,26.6156,26.5062,26.5161,60524.0
2024-08-12 14:00:00,26.69,26.83,26.67,26.8,91219.0,26.536,26.6752,26.5161,26.6454,91219.0
2024-08-12 14:30:00,26.8,26.85,26.76,26.84,77409.0,26.6454,26.6951,26.6056,26.6852,77409.0
2024-08-12 15:00:00,26.84,26.86,26.74,26.77,106322.0,26.6852,26.705,26.5857,26.6156,106322.0
2024-08-12 15:30:00,26.77,26.92,26.74,26.9,495488.0,26.6156,26.7647,26.5857,26.7448,495488.0
2024-08-13 09:30:00,26.72,26.87,26.33,26.55,110560.0,26.5659,26.715,26.1781,26.3968,110560.0
2024-08-13 10:00:00,26.54,26.71,26.42,26.71,160300.0,26.3869,26.5559,26.2676,26.5559,160300.0
2024-08-13 10:30:00,26.71,26.73,26.56,26.62,72590.0,26.5559,26.5758,26.4068,26.4664,72590.0
2024-08-13 11:00:00,26.61,26.65,26.5,26.63,39593.0,26.4565,26.4963,26.3471,26.4764,39593.0
2024-08-13 11:30:00,26.64,26.68,26.53,26.56,61639.0,26.4863,26.5261,26.377,26.4068,61639.0
2024-08-13 12:00:00,26.56,26.65,26.53,26.62,60635.0,26.4068,26.4963,26.377,26.4664,60635.0
2024-08-13 12:30:00,26.62,26.64,26.5,26.58,90576.0,26.4664,26.4863,26.3471,26.4267,90576.0
2024-08-13 13:00:00,26.58,26.61,26.45,26.45,55436.0,26.4267,26.4565,26.2974,26.2974,55436.0
2024-08-13 13:30:00,26.45,26.49,26.37,26.42,46247.0,26.2974,26.3372,26.2179,26.2676,46247.0
2024-08-13 14:00:00,26.42,26.53,26.41,26.53,67728.0,26.2676,26.377,26.2576,26.377,67728.0
2024-08-13 14:30:00,26.52,26.76,26.52,26.75,133454.0,26.367,26.6056,26.367,26.5957,133454.0
2024-08-13 15:00:00,26.76,26.76,26.42,26.49,171589.0,26.6056,26.6056,26.2676,26.3372,171589.0
2024-08-13 15:30:00,26.49,26.66,26.38,26.54,474359.0,26.3372,26.5062,26.2278,26.3869,474359.0
2024-08-14 09:30:00,26.53,26.89,26.41,26.64,74529.0,26.377,26.7349,26.2576,26.4863,74529.0
2024-08-14 10:00:00,26.64,26.79,26.62,26.74,39135.0,26.4863,26.6355,26.4664,26.5857,39135.0
2024-08-14 10:30:00,26.74,26.86,26.65,26.86,138864.0,26.5857,26.705,26.4963,26.705,138864.0
2024-08-14 11:00:00,26.86,27.07,26.79,27.04,68161.0,26.705,26.9138,26.6355,26.884,68161.0
2024-08-14 11:30:00,27.05,27.08,26.8,26.89,116262.0,26.894,26.9238,26.6454,26.7349,116262.0
2024-08-14 12:00:00,26.9,27.0,26.68,26.73,78600.0,26.7448,26.8442,26.5261,26.5758,78600.0
2024-08-14 12:30:00,26.73,26.75,26.67,26.74,36489.0,26.5758,26.5957,26.5161,26.5857,36489.0
2024-08-14 13:00:00,26.73,26.73,26.6,26.66,27674.0,26.5758,26.5758,26.4465,26.5062,27674.0
2024-08-14 13:30:00,26.65,26.67,26.54,26.67,32095.0,26.4963,26.5161,26.3869,26.5161,32095.0
2024-08-14 14:00:00,26.67,26.69,26.61,26.64,37006.0,26.5161,26.536,26.4565,26.4863,37006.0
2024-08-14 14:30:00,26.65,26.66,26.49,26.5,112188.0,26.4963,26.5062,26.3372,26.3471,112188.0
2024-08-14 15:00:00,26.49,26.49,26.36,26.45,79710.0,26.3372,26.3372,26.2079,26.2974,79710.0
2024-08-14 15:30:00,26.45,26.54,26.36,26.36,504551.0,26.2974,26.3869,26.2079,26.2079,504551.0
2024-08-15 09:30:00,26.79,26.93,26.6,26.7,87531.0,26.6355,26.7746,26.4465,26.546,87531.0
2024-08-15 10:00:00,26.71,26.74,26.45,26.63,146365.0,26.5559,26.5857,26.2974,26.4764,146365.0
2024-08-15 10:30:00,26.63,26.65,26.37,26.62,235800.0,26.4764,26.4963,26.2179,26.4664,235800.0
2024-08-15 11:00:00,26.63,26.66,26.25,26.35,67921.0,26.4764,26.5062,26.0986,26.198,67921.0
2024-08-15 11:30:00,26.34,26.34,26.17,26.18,55261.0,26.188,26.188,26.019,26.029,55261.0
2024-08-15 12:00:00,26.17,26.35,26.15,26.27,69857.0,26.019,26.198,25.9991,26.1185,69857.0
2024-08-15 12:30:00,26.28,26.3,26.19,26.29,38854.0,26.1284,26.1483,26.0389,26.1383,38854.0
2024-08-15 13:00:00,26.28,26.46,26.2,26.43,45027.0,26.1284,26.3074,26.0489,26.2775,45027.0
2024-08-15 13:30:00,26.43,26.53,26.28,26.28,79710.0,26.2775,26.377,26.1284,26.1284,79710.0
2024-08-15 14:00:00,26.28,26.41,26.21,26.31,100562.0,26.1284,26.2576,26.0588,26.1582,100562.0
2024-08-15 14:30:00,26.31,26.38,26.26,26.38,52686.0,26.1582,26.2278,26.1085,26.2278,52686.0
2024-08-15 15:00:00,26.37,26.39,26.29,26.38,48634.0,26.2179,26.2378,26.1383,26.2278,48634.0
2024-08-15 15:30:00,26.36,26.52,26.32,26.52,407959.0,26.2079,26.367,26.1682,26.367,407959.0
2024-08-16 09:30:00,26.53,26.64,26.36,26.43,50144.0,26.377,26.4863,26.2079,26.2775,50144.0
2024-08-16 10:00:00,26.42,26.48,26.24,26.25,46963.0,26.2676,26.3272,26.0886,26.0986,46963.0
2024-08-16 10:30:00,26.24,26.3,26.13,26.19,50598.0,26.0886,26.1483,25.9793,26.0389,50598.0
2024-08-16 11:00:00,26.19,26.35,26.12,26.31,75799.0,26.0389,26.198,25.9693,26.1582,75799.0
2024-08-16 11:30:00,26.31,26.48,26.26,26.47,74677.0,26.1582,26.3272,26.1085,26.3173,74677.0
2024-08-16 12:00:00,26.46,26.59,26.42,26.57,49862.0,26.3074,26.4366,26.2676,26.4167,49862.0
2024-08-16 12:30:00,26.57,26.79,26.53,26.71,50773.0,26.4167,26.6355,26.377,26.5559,50773.0
2024-08-16 13:00:00,26.71,26.71,26.61,26.66,50431.0,26.5559,26.5559,26.4565,26.5062,50431.0
2024-08-16 13:30:00,26.67,26.7,26.61,26.61,51297.0,26.5161,26.546,26.4565,26.4565,51297.0
2024-08-16 14:00:00,26.61,26.63,26.5,26.52,47535.0,26.4565,26.4764,26.3471,26.367,47535.0
2024-08-16 14:30:00,26.52,26.58,26.51,26.55,65884.0,26.367,26.4267,26.3571,26.3968,65884.0
2024-08-16 15:00:00,26.54,26.54,26.45,26.48,70025.0,26.3869,26.3869,26.2974,26.3272,70025.0
2024-08-16 15:30:00,26.47,26.52,26.35,26.52,347315.0,26.3173,26.367,26.198,26.367,347315.0
2024-08-19 09:30:00,26.56,27.32,26.39,27.08,180872.0,26.4068,27.1624,26.2378,26.9238,180872.0
2024-08-19 10:00:00,27.06,27.25,27.0,27.13,134447.0,26.9039,27.0928,26.8442,26.9735,134447.0
2024-08-19 10:30:00,27.14,27.17,26.97,27.04,66584.0,26.9834,27.0133,26.8144,26.884,66584.0
2024-08-19 11:00:00,27.04,27.11,26.95,26.98,49892.0,26.884,26.9536,26.7945,26.8244,49892.0
2024-08-19 11:30:00,26.98,27.1,26.98,27.08,65396.0,26.8244,26.9437,26.8244,26.9238,65396.0
2024-08-19 12:00:00,27.1,27.15,27.08,27.11,73784.0,26.9437,26.9934,26.9238,26.9536,73784.0
2024-08-19 12:30:00,27.1,27.3,27.09,27.26,88938.0,26.9437,27.1425,26.9337,27.1027,88938.0
2024-08-19 13:00:00,27.25,27.28,27.16,27.26,115251.0,27.0928,27.1226,27.0033,27.1027,115251.0
2024-08-19 13:30:00,27.26,27.31,27.21,27.31,53789.0,27.1027,27.1525,27.053,27.1525,53789.0
2024-08-19 14:00:00,27.3,27.39,27.18,27.19,79299.0,27.1425,27.232,27.0232,27.0331,79299.0
2024-08-19 14:30:00,27.2,27.21,27.12,27.15,77434.0,27.0431,27.053,26.9635,26.9934,77434.0
2024-08-19 15:00:00,27.15,27.19,27.11,27.18,59596.0,26.9934,27.0331,26.9536,27.0232,59596.0
2024-08-19 15:30:00,27.19,27.34,27.11,27.34,402465.0,27.0331,27.1823,26.9536,27.1823,402465.0
2024-08-20 09:30:00,27.27,27.27,26.97,26.99,63006.0,27.1127,27.1127,26.8144,26.8343,63006.0
2024-08-20 10:00:00,27.0,27.07,26.95,27.02,70053.0,26.8442,26.9138,26.7945,26.8641,70053.0
2024-08-20 10:30:00,27.01,27.01,26.81,26.83,58720.0,26.8542,26.8542,26.6553,26.6752,58720.0
2024-08-20 11:00:00,26.83,27.17,26.77,27.11,184715.0,26.6752,27.0133,26.6156,26.9536,184715.0
2024-08-20 11:30:00,27.11,27.14,27.02,27.13,63290.0,26.9536,26.9834,26.8641,26.9735,63290.0
2024-08-20 12:00:00,27.14,27.15,27.03,27.05,60955.0,26.9834,26.9934,26.8741,26.894,60955.0
2024-08-20 12:30:00,27.05,27.09,27.03,27.06,42836.0,26.894,26.9337,26.8741,26.9039,42836.0
2024-08-20 13:00:00,27.05,27.14,27.0,27.03,68186.0,26.894,26.9834,26.8442,26.8741,68186.0
2024-08-20 13:30:00,27.02,27.14,27.02,27.13,55773.0,26.8641,26.9834,26.8641,26.9735,55773.0
2024-08-20 14:00:00,27.14,27.24,27.14,27.2,41045.0,26.9834,27.0829,26.9834,27.0431,41045.0
2024-08-20 14:30:00,27.19,27.24,27.18,27.22,57992.0,27.0331,27.0829,27.0232,27.063,57992.0
2024-08-20 15:00:00,27.21,27.29,27.2,27.27,66379.0,27.053,27.1326,27.0431,27.1127,66379.0
2024-08-20 15:30:00,27.28,27.28,26.99,27.1,430068.0,27.1226,27.1226,26.8343,26.9437,430068.0
2024-08-21 09:30:00,27.18,27.3,26.96,26.99,118491.0,27.0232,27.1425,26.8045,26.8343,118491.0
2024-08-21 10:00:00,27.0,27.09,26.92,27.06,40799.0,26.8442,26.9337,26.7647,26.9039,40799.0
2024-08-21 10:30:00,27.05,27.28,27.04,27.28,49200.0,26.894,27.1226,26.884,27.1226,49200.0
2024-08-21 11:00:00,27.27,27.39,27.21,27.39,15216.0,27.1127,27.232,27.053,27.232,15216.0
2024-08-21 11:30:00,27.39,27.46,27.16,27.17,42909.0,27.232,27.3016,27.0033,27.0133,42909.0
2024-08-21 12:00:00,27.17,27.18,26.91,27.08,49145.0,27.0133,27.0232,26.7548,26.9238,49145.0
2024-08-21 12:30:00,27.08,27.35,27.07,27.34,30083.0,26.9238,27.1922,26.9138,27.1823,30083.0
2024-08-21 13:00:00,27.35,27.35,27.26,27.27,14295.0,27.1922,27.1922,27.1027,27.1127,14295.0
2024-08-21 13:30:00,27.26,27.36,27.25,27.31,15469.0,27.1027,27.2022,27.0928,27.1525,15469.0
2024-08-21 14:00:00,27.3,27.32,27.23,27.27,23209.0,27.1425,27.1624,27.0729,27.1127,23209.0
2024-08-21 14:30:00,27.29,27.31,27.24,27.26,46813.0,27.1326,27.1525,27.0829,27.1027,46813.0
2024-08-21 15:00:00,27.27,27.38,27.25,27.34,53331.0,27.1127,27.222,27.0928,27.1823,53331.0
2024-08-21 15:30:00,27.34,27.45,27.24,27.38,314838.0,27.1823,27.2916,27.0829,27.222,314838.0
2024-08-22 09:30:00,27.38,27.54,27.22,27.47,56482.0,27.222,27.3811,27.063,27.3115,56482.0
2024-08-22 10:00:00,27.48,27.48,27.36,27.41,54342.0,27.3215,27.3215,27.2022,27.2519,54342.0
2024-08-22 10:30:00,27.43,27.56,27.43,27.54,65534.0,27.2718,27.401,27.2718,27.3811,65534.0
2024-08-22 11:00:00,27.54,27.54,27.35,27.42,18473.0,27.3811,27.3811,27.1922,27.2618,18473.0
2024-08-22 11:30:00,27.43,27.43,27.37,27.42,16012.0,27.2718,27.2718,27.2121,27.2618,16012.0
2024-08-22 12:00:00,27.41,27.54,27.41,27.52,39390.0,27.2519,27.3811,27.2519,27.3612,39390.0
2024-08-22 12:30:00,27.53,27.53,27.47,27.49,20932.0,27.3712,27.3712,27.3115,27.3314,20932.0
2024-08-22 13:00:00,27.49,27.5,27.41,27.41,20714.0,27.3314,27.3414,27.2519,27.2519,20714.0
2024-08-22 13:30:00,27.41,27.42,27.37,27.42,23614.0,27.2519,27.2618,27.2121,27.2618,23614.0
2024-08-22 14:00:00,27.42,27.51,27.41,27.48,24096.0,27.2618,27.3513,27.2519,27.3215,24096.0
2024-08-22 14:30:00,27.47,27.53,27.45,27.46,31103.0,27.3115,27.3712,27.2916,27.3016,31103.0
2024-08-22 15:00:00,27.46,27.57,27.42,27.48,64876.0,27.3016,27.411,27.2618,27.3215,64876.0
2024-08-22 15:30:00,27.48,27.55,27.37,27.49,204549.0,27.3215,27.3911,27.2121,27.3314,204549.0
2024-08-23 09:30:00,27.55,27.57,27.4,27.45,25347.0,27.3911,27.411,27.2419,27.2916,25347.0
2024-08-23 10:00:00,27.44,27.79,27.43,27.78,75014.0,27.2817,27.6297,27.2718,27.6197,75014.0
2024-08-23 10:30:00,27.77,27.77,27.54,27.69,64151.0,27.6098,27.6098,27.3811,27.5303,64151.0
2024-08-23 11:00:00,27.68,27.83,27.68,27.83,39624.0,27.5203,27.6695,27.5203,27.6695,39624.0
2024-08-23 11:30:00,27.82,27.88,27.61,27.61,114758.0,27.6595,27.7192,27.4507,27.4507,114758.0
2024-08-23 12:00:00,27.61,27.75,27.53,27.71,48246.0,27.4507,27.5899,27.3712,27.5501,48246.0
2024-08-23 12:30:00,27.69,27.8,27.63,27.77,65416.0,27.5303,27.6396,27.4706,27.6098,65416.0
2024-08-23 13:00:00,27.76,27.84,27.76,27.83,19311.0,27.5999,27.6794,27.5999,27.6695,19311.0
2024-08-23 13:30:00,27.83,27.88,27.77,27.85,31593.0,27.6695,27.7192,27.6098,27.6893,31593.0
2024-08-23 14:00:00,27.84,27.86,27.81,27.83,33742.0,27.6794,27.6993,27.6496,27.6695,33742.0
2024-08-23 14:30:00,27.83,27.84,27.76,27.76,58771.0,27.6695,27.6794,27.5999,27.5999,58771.0
2024-08-23 15:00:00,27.77,27.83,27.75,27.82,64946.0,27.6098,27.6695,27.5899,27.6595,64946.0
2024-08-23 15:30:00,27.82,27.87,27.67,27.8,276952.0,27.6595,27.7092,27.5104,27.6396,276952.0
2024-08-26 09:30:00,27.74,27.85,27.65,27.76,39479.0,27.58,27.6893,27.4905,27.5999,39479.0
2024-08-26 10:00:00,27.77,27.88,27.74,27.85,35758.0,27.6098,27.7192,27.58,27.6893,35758.0
2024-08-26 10:30:00,27.83,27.83,27.7,27.7,39504.0,27.6695,27.6695,27.5402,27.5402,39504.0
2024-08-26 11:00:00,27.69,27.77,27.65,27.76,17918.0,27.5303,27.6098,27.4905,27.5999,17918.0
2024-08-26 11:30:00,27.75,27.9,27.67,27.89,41071.0,27.5899,27.739,27.5104,27.7291,41071.0
2024-08-26 12:00:00,27.88,27.99,27.87,27.95,37196.0,27.7192,27.8285,27.7092,27.7888,37196.0
2024-08-26 12:30:00,27.96,27.96,27.88,27.94,20558.0,27.7987,27.7987,27.7192,27.7788,20558.0
2024-08-26 13:00:00,27.93,27.97,27.86,27.94,24019.0,27.7689,27.8086,27.6993,27.7788,24019.0
2024-08-26 13:30:00,27.94,27.94,27.86,27.91,26341.0,27.7788,27.7788,27.6993,27.749,26341.0
2024-08-26 14:00:00,27.91,27.92,27.82,27.89,58108.0,27.749,27.7589,27.6595,27.7291,58108.0
2024-08-26 14:30:00,27.9,27.91,27.81,27.84,32711.0,27.739,27.749,27.6496,27.6794,32711.0
2024-08-26 15:00:00,27.84,27.94,27.81,27.93,41606.0,27.6794,27.7788,27.6496,27.7689,41606.0
2024-08-26 15:30:00,27.93,28.2,27.92,28.16,405280.0,27.7689,28.0373,27.7589,27.9975,405280.0
2024-08-27 09:30:00,27.54,28.16,27.24,28.11,153690.0,27.3811,27.9975,27.0829,27.9478,153690.0
2024-08-27 10:00:00,28.11,28.19,28.04,28.17,62913.0,27.9478,28.0274,27.8782,28.0075,62913.0
2024-08-27 10:30:00,28.15,28.24,28.09,28.21,126015.0,27.9876,28.0771,27.928,28.0473,126015.0
2024-08-27 11:00:00,28.22,28.32,28.21,28.31,64156.0,28.0572,28.1566,28.0473,28.1467,64156.0
2024-08-27 11:30:00,28.32,28.43,28.25,28.42,38346.0,28.1566,28.266,28.087,28.256,38346.0
2024-08-27 12:00:00,28.43,28.43,28.22,28.23,59975.0,28.266,28.266,28.0572,28.0671,59975.0
2024-08-27 12:30:00,28.23,28.23,28.11,28.12,51301.0,28.0671,28.0671,27.9478,27.9578,51301.0
2024-08-27 13:00:00,28.12,28.17,28.06,28.16,65384.0,27.9578,28.0075,27.8981,27.9975,65384.0
2024-08-27 13:30:00,28.16,28.21,28.09,28.16,72177.0,27.9975,28.0473,27.928,27.9975,72177.0
2024-08-27 14:00:00,28.15,28.2,28.1,28.11,99995.0,27.9876,28.0373,27.9379,27.9478,99995.0
2024-08-27 14:30:00,28.11,28.15,28.06,28.14,76799.0,27.9478,27.9876,27.8981,27.9777,76799.0
2024-08-27 15:00:00,28.14,28.18,28.07,28.14,75325.0,27.9777,28.0174,27.9081,27.9777,75325.0
2024-08-27 15:30:00,28.14,28.2,28.06,28.18,432486.0,27.9777,28.0373,27.8981,28.0174,432486.0
2024-08-28 09:30:00,27.63,28.01,27.41,27.85,67325.0,27.4706,27.8484,27.2519,27.6893,67325.0
2024-08-28 10:00:00,27.84,27.9,27.75,27.79,48733.0,27.6794,27.739,27.5899,27.6297,48733.0
2024-08-28 10:30:00,27.81,27.84,27.6,27.61,50488.0,27.6496,27.6794,27.4408,27.4507,50488.0
2024-08-28 11:00:00,27.6,27.7,27.56,27.7,36696.0,27.4408,27.5402,27.401,27.5402,36696.0
2024-08-28 11:30:00,27.69,27.73,27.68,27.69,29830.0,27.5303,27.57,27.5203,27.5303,29830.0
2024-08-28 12:00:00,27.68,27.76,27.67,27.71,24116.0,27.5203,27.5999,27.5104,27.5501,24116.0
2024-08-28 12:30:00,27.71,27.79,27.71,27.73,30368.0,27.5501,27.6297,27.5501,27.57,30368.0
2024-08-28 13:00:00,27.72,27.73,27.54,27.56,48648.0,27.5601,27.57,27.3811,27.401,48648.0
2024-08-28 13:30:00,27.55,27.59,27.4,27.4,47054.0,27.3911,27.4308,27.2419,27.2419,47054.0
2024-08-28 14:00:00,27.4,27.48,27.37,27.46,59646.0,27.2419,27.3215,27.2121,27.3016,59646.0
2024-08-28 14:30:00,27.46,27.55,27.45,27.55,58470.0,27.3016,27.3911,27.2916,27.3911,58470.0
2024-08-28 15:00:00,27.55,27.66,27.52,27.63,60687.0,27.3911,27.5004,27.3612,27.4706,60687.0
2024-08-28 15:30:00,27.63,27.77,27.56,27.7,366174.0,27.4706,27.6098,27.401,27.5402,366174.0
2024-08-29 09:30:00,27.72,27.8,27.51,27.61,46716.0,27.5601,27.6396,27.3513,27.4507,46716.0
2024-08-29 10:00:00,27.62,27.63,27.41,27.43,57425.0,27.4607,27.4706,27.2519,27.2718,57425.0
2024-08-29 10:30:00,27.42,27.42,27.24,27.25,59737.0,27.2618,27.2618,27.0829,27.0928,59737.0
2024-08-29 11:00:00,27.26,27.45,27.23,27.45,34591.0,27.1027,27.2916,27.0729,27.2916,34591.0
2024-08-29 11:30:00,27.45,27.56,27.44,27.53,33764.0,27.2916,27.401,27.2817,27.3712,33764.0
2024-08-29 12:00:00,27.54,27.62,27.51,27.6,61287.0,27.3811,27.4607,27.3513,27.4408,61287.0
2024-08-29 12:30:00,27.6,27.61,27.42,27.5,45715.0,27.4408,27.4507,27.2618,27.3414,45715.0
2024-08-29 13:00:00,27.49,27.56,27.46,27.55,20868.0,27.3314,27.401,27.3016,27.3911,20868.0
2024-08-29 13:30:00,27.56,27.6,27.53,27.57,24918.0,27.401,27.4408,27.3712,27.411,24918.0
2024-08-29 14:00:00,27.56,27.56,27.44,27.45,31293.0,27.401,27.401,27.2817,27.2916,31293.0
2024-08-29 14:30:00,27.45,27.5,27.42,27.46,38767.0,27.2916,27.3414,27.2618,27.3016,38767.0
2024-08-29 15:00:00,27.46,27.57,27.43,27.57,43902.0,27.3016,27.411,27.2718,27.411,43902.0
2024-08-29 15:30:00,27.56,27.73,27.53,27.73,281190.0,27.401,27.57,27.3712,27.57,281190.0
2024-08-30 09:30:00,27.61,27.87,27.61,27.71,44658.0,27.4507,27.7092,27.4507,27.5501,44658.0
2024-08-30 10:00:00,27.71,27.84,27.42,27.45,39940.0,27.5501,27.6794,27.2618,27.2916,39940.0
2024-08-30 10:30:00,27.45,27.45,27.26,27.34,52049.0,27.2916,27.2916,27.1027,27.1823,52049.0
2024-08-30 11:00:00,27.34,27.58,27.32,27.49,89293.0,27.1823,27.4209,27.1624,27.3314,89293.0
2024-08-30 11:30:00,27.49,27.54,27.32,27.38,91103.0,27.3314,27.3811,27.1624,27.222,91103.0
2024-08-30 12:00:00,27.36,27.47,27.35,27.37,58149.0,27.2022,27.3115,27.1922,27.2121,58149.0
2024-08-30 12:30:00,27.37,27.41,27.34,27.36,32875.0,27.2121,27.2519,27.1823,27.2022,32875.0
2024-08-30 13:00:00,27.37,27.38,27.3,27.3,31059.0,27.2121,27.222,27.1425,27.1425,31059.0
2024-08-30 13:30:00,27.3,27.48,27.3,27.44,63809.0,27.1425,27.3215,27.1425,27.2817,63809.0
2024-08-30 14:00:00,27.43,27.51,27.43,27.47,49326.0,27.2718,27.3513,27.2718,27.3115,49326.0
2024-08-30 14:30:00,27.46,27.51,27.41,27.43,52734.0,27.3016,27.3513,27.2519,27.2718,52734.0
2024-08-30 15:00:00,27.43,27.44,27.36,27.4,76744.0,27.2718,27.2817,27.2022,27.2419,76744.0
2024-08-30 15:30:00,27.39,27.48,27.35,27.37,483189.0,27.232,27.3215,27.1922,27.2121,483189.0
2024-09-03 09:30:00,27.45,28.09,27.33,27.98,83979.0,27.2916,27.928,27.1723,27.8186,83979.0
2024-09-03 10:00:00,27.96,28.02,27.73,27.91,104839.0,27.7987,27.8584,27.57,27.749,104839.0
2024-09-03 10:30:00,27.89,27.95,27.71,27.84,72895.0,27.7291,27.7888,27.5501,27.6794,72895.0
2024-09-03 11:00:00,27.83,28.07,27.8,27.89,119430.0,27.6695,27.9081,27.6396,27.7291,119430.0
2024-09-03 11:30:00,27.89,27.9,27.8,27.82,28475.0,27.7291,27.739,27.6396,27.6595,28475.0
2024-09-03 12:00:00,27.82,27.84,27.69,27.75,69279.0,27.6595,27.6794,27.5303,27.5899,69279.0
2024-09-03 12:30:00,27.73,27.73,27.55,27.58,41508.0,27.57,27.57,27.3911,27.4209,41508.0
2024-09-03 13:00:00,27.57,27.68,27.55,27.59,53142.0,27.411,27.5203,27.3911,27.4308,53142.0
2024-09-03 13:30:00,27.58,27.58,27.42,27.43,53188.0,27.4209,27.4209,27.2618,27.2718,53188.0
2024-09-03 14:00:00,27.43,27.53,27.37,27.49,60654.0,27.2718,27.3712,27.2121,27.3314,60654.0
2024-09-03 14:30:00,27.5,27.54,27.43,27.51,59680.0,27.3414,27.3811,27.2718,27.3513,59680.0
2024-09-03 15:00:00,27.52,27.52,27.4,27.44,81608.0,27.3612,27.3612,27.2419,27.2817,81608.0
2024-09-03 15:30:00,27.44,27.45,27.22,27.29,511309.0,27.2817,27.2916,27.063,27.1326,511309.0
2024-09-04 09:30:00,27.23,27.38,26.92,27.25,64027.0,27.0729,27.222,26.7647,27.0928,64027.0
2024-09-04 10:00:00,27.24,27.24,26.91,27.1,85103.0,27.0829,27.0829,26.7548,26.9437,85103.0
2024-09-04 10:30:00,27.1,27.39,27.09,27.39,80606.0,26.9437,27.232,26.9337,27.232,80606.0
2024-09-04 11:00:00,27.39,27.41,27.3,27.32,38034.0,27.232,27.2519,27.1425,27.1624,38034.0
2024-09-04 11:30:00,27.32,27.45,27.28,27.4,44915.0,27.1624,27.2916,27.1226,27.2419,44915.0
2024-09-04 12:00:00,27.41,27.56,27.39,27.54,56507.0,27.2519,27.401,27.232,27.3811,56507.0
2024-09-04 12:30:00,27.54,27.63,27.53,27.57,37734.0,27.3811,27.4706,27.3712,27.411,37734.0
2024-09-04 13:00:00,27.58,27.59,27.5,27.59,62202.0,27.4209,27.4308,27.3414,27.4308,62202.0
2024-09-04 13:30:00,27.59,27.68,27.59,27.62,55013.0,27.4308,27.5203,27.4308,27.4607,55013.0
2024-09-04 14:00:00,27.63,27.64,27.5,27.51,62637.0,27.4706,27.4805,27.3414,27.3513,62637.0
2024-09-04 14:30:00,27.5,27.62,27.47,27.62,55730.0,27.3414,27.4607,27.3115,27.4607,55730.0
2024-09-04 15:00:00,27.62,27.8,27.58,27.8,106378.0,27.4607,27.6396,27.4209,27.6396,106378.0
2024-09-04 15:30:00,27.79,27.81,27.7,27.71,629781.0,27.6297,27.6496,27.5402,27.5501,629781.0
2024-09-05 09:30:00,27.77,27.99,27.65,27.98,195547.0,27.6098,27.8285,27.4905,27.8186,195547.0
2024-09-05 10:00:00,27.99,28.1,27.92,27.92,65153.0,27.8285,27.9379,27.7589,27.7589,65153.0
2024-09-05 10:30:00,27.92,28.11,27.92,28.11,95938.0,27.7589,27.9478,27.7589,27.9478,95938.0
2024-09-05 11:00:00,28.11,28.39,28.09,28.27,76736.0,27.9478,28.2262,27.928,28.1069,76736.0
2024-09-05 11:30:00,28.27,28.36,28.17,28.31,99961.0,28.1069,28.1964,28.0075,28.1467,99961.0
2024-09-05 12:00:00,28.31,28.33,27.99,28.04,61081.0,28.1467,28.1666,27.8285,27.8782,61081.0
2024-09-05 12:30:00,28.04,28.15,28.01,28.09,40555.0,27.8782,27.9876,27.8484,27.928,40555.0
2024-09-05 13:00:00,28.09,28.16,28.09,28.1,28150.0,27.928,27.9975,27.928,27.9379,28150.0
2024-09-05 13:30:00,28.1,28.46,28.09,28.44,110577.0,27.9379,28.2958,27.928,28.2759,110577.0
2024-09-05 14:00:00,28.44,28.54,28.39,28.41,75162.0,28.2759,28.3754,28.2262,28.2461,75162.0
2024-09-05 14:30:00,28.4,28.51,28.33,28.49,54874.0,28.2362,28.3455,28.1666,28.3256,54874.0
2024-09-05 15:00:00,28.49,28.62,28.42,28.58,115134.0,28.3256,28.4549,28.256,28.4151,115134.0
2024-09-05 15:30:00,28.59,28.7,28.53,28.58,577055.0,28.4251,28.5344,28.3654,28.4151,577055.0
2024-09-06 09:30:00,28.44,28.57,27.96,28.02,64972.0,28.2759,28.4052,27.7987,27.8584,64972.0
2024-09-06 10:00:00,28.0,28.0,27.71,27.71,65789.0,27.8385,27.8385,27.5501,27.5501,65789.0
2024-09-06 10:30:00,27.7,28.01,27.62,28.0,66075.0,27.5402,27.8484,27.4607,27.8385,66075.0
2024-09-06 11:00:00,28.0,28.16,27.99,28.03,42069.0,27.8385,27.9975,27.8285,27.8683,42069.0
2024-09-06 11:30:00,28.05,28.09,27.96,28.0,22450.0,27.8882,27.928,27.7987,27.8385,22450.0
2024-09-06 12:00:00,28.0,28.13,28.0,28.08,42618.0,27.8385,27.9677,27.8385,27.918,42618.0
2024-09-06 12:30:00,28.07,28.16,28.05,28.14,33122.0,27.9081,27.9975,27.8882,27.9777,33122.0
2024-09-06 13:00:00,28.15,28.2,28.11,28.16,25161.0,27.9876,28.0373,27.9478,27.9975,25161.0
2024-09-06 13:30:00,28.15,28.25,28.14,28.21,25774.0,27.9876,28.087,27.9777,28.0473,25774.0
2024-09-06 14:00:00,28.21,28.29,28.17,28.22,32656.0,28.0473,28.1268,28.0075,28.0572,32656.0
2024-09-06 14:30:00,28.23,28.23,27.93,28.01,119163.0,28.0671,28.0671,27.7689,27.8484,119163.0
2024-09-06 15:00:00,28.02,28.15,28.0,28.14,81383.0,27.8584,27.9876,27.8385,27.9777,81383.0
2024-09-06 15:30:00,28.14,28.22,28.02,28.12,420303.0,27.9777,28.0572,27.8584,27.9578,420303.0
2024-09-09 09:30:00,28.12,28.39,28.12,28.15,76107.0,27.9578,28.2262,27.9578,27.9876,76107.0
2024-09-09 10:00:00,28.16,28.54,28.15,28.54,86625.0,27.9975,28.3754,27.9876,28.3754,86625.0
2024-09-09 10:30:00,28.55,28.77,28.39,28.71,80792.0,28.3853,28.604,28.2262,28.5444,80792.0
2024-09-09 11:00:00,28.71,28.84,28.65,28.8,44816.0,28.5444,28.6736,28.4847,28.6339,44816.0
2024-09-09 11:30:00,28.79,28.84,28.6,28.76,49538.0,28.6239,28.6736,28.435,28.5941,49538.0
2024-09-09 12:00:00,28.76,28.85,28.7,28.8,87926.0,28.5941,28.6836,28.5344,28.6339,87926.0
2024-09-09 12:30:00,28.8,28.8,28.65,28.69,28005.0,28.6339,28.6339,28.4847,28.5245,28005.0
2024-09-09 13:00:00,28.7,28.72,28.33,28.47,98462.0,28.5344,28.5543,28.1666,28.3058,98462.0
2024-09-09 13:30:00,28.48,28.49,28.35,28.38,57330.0,28.3157,28.3256,28.1865,28.2163,57330.0
2024-09-09 14:00:00,28.37,28.38,28.29,28.33,45573.0,28.2063,28.2163,28.1268,28.1666,45573.0
2024-09-09 14:30:00,28.32,28.5,28.32,28.47,59419.0,28.1566,28.3356,28.1566,28.3058,59419.0
2024-09-09 15:00:00,28.46,28.63,28.46,28.6,65411.0,28.2958,28.4648,28.2958,28.435,65411.0
2024-09-09 15:30:00,28.6,28.67,28.47,28.6,424639.0,28.435,28.5046,28.3058,28.435,424639.0
2024-09-10 09:30:00,28.71,28.77,28.46,28.67,46506.0,28.5444,28.604,28.2958,28.5046,46506.0
2024-09-10 10:00:00,28.67,29.07,28.67,29.05,116322.0,28.5046,28.9023,28.5046,28.8824,116322.0
2024-09-10 10:30:00,29.05,29.05,28.84,29.01,56967.0,28.8824,28.8824,28.6736,28.8426,56967.0
2024-09-10 11:00:00,29.0,29.02,28.82,28.85,34041.0,28.8327,28.8526,28.6537,28.6836,34041.0
2024-09-10 11:30:00,28.85,28.86,28.7,28.71,29868.0,28.6836,28.6935,28.5344,28.5444,29868.0
2024-09-10 12:00:00,28.7,28.85,28.67,28.85,42370.0,28.5344,28.6836,28.5046,28.6836,42370.0
2024-09-10 12:30:00,28.85,28.88,28.75,28.75,26084.0,28.6836,28.7134,28.5841,28.5841,26084.0
2024-09-10 13:00:00,28.75,28.84,28.74,28.75,42831.0,28.5841,28.6736,28.5742,28.5841,42831.0
2024-09-10 13:30:00,28.74,28.77,28.71,28.73,43162.0,28.5742,28.604,28.5444,28.5643,43162.0
2024-09-10 14:00:00,28.74,28.83,28.74,28.83,34314.0,28.5742,28.6637,28.5742,28.6637,34314.0
2024-09-10 14:30:00,28.83,28.89,28.75,28.75,39298.0,28.6637,28.7233,28.5841,28.5841,39298.0
2024-09-10 15:00:00,28.75,28.8,28.56,28.56,75389.0,28.5841,28.6339,28.3952,28.3952,75389.0
2024-09-10 15:30:00,28.55,28.63,28.27,28.56,602700.0,28.3853,28.4648,28.1069,28.3952,602700.0
2024-09-11 09:30:00,28.46,28.85,28.45,28.62,49669.0,28.2958,28.6836,28.2859,28.4549,49669.0
2024-09-11 10:00:00,28.63,28.74,28.43,28.46,49939.0,28.4648,28.5742,28.266,28.2958,49939.0
2024-09-11 10:30:00,28.43,28.46,28.25,28.34,50523.0,28.266,28.2958,28.087,28.1765,50523.0
2024-09-11 11:00:00,28.36,28.39,28.16,28.31,70282.0,28.1964,28.2262,27.9975,28.1467,70282.0
2024-09-11 11:30:00,28.33,28.54,28.33,28.47,60429.0,28.1666,28.3754,28.1666,28.3058,60429.0
2024-09-11 12:00:00,28.48,28.56,28.48,28.56,29480.0,28.3157,28.3952,28.3157,28.3952,29480.0
2024-09-11 12:30:00,28.57,28.59,28.51,28.55,26883.0,28.4052,28.4251,28.3455,28.3853,26883.0
2024-09-11 13:00:00,28.56,28.68,28.54,28.54,33599.0,28.3952,28.5145,28.3754,28.3754,33599.0
2024-09-11 13:30:00,28.52,28.57,28.44,28.5,37369.0,28.3555,28.4052,28.2759,28.3356,37369.0
2024-09-11 14:00:00,28.5,28.53,28.36,28.38,59342.0,28.3356,28.3654,28.1964,28.2163,59342.0
2024-09-11 14:30:00,28.38,28.41,28.29,28.37,81525.0,28.2163,28.2461,28.1268,28.2063,81525.0
2024-09-11 15:00:00,28.37,28.47,28.36,28.4,101155.0,28.2063,28.3058,28.1964,28.2362,101155.0
2024-09-11 15:30:00,28.4,28.4,28.21,28.21,413009.0,28.2362,28.2362,28.0473,28.0473,413009.0
2024-09-12 09:30:00,28.44,28.77,28.36,28.6,105458.0,28.2759,28.604,28.1964,28.435,105458.0
2024-09-12 10:00:00,28.6,28.7,28.51,28.62,76381.0,28.435,28.5344,28.3455,28.4549,76381.0
2024-09-12 10:30:00,28.61,28.86,28.61,28.68,67853.0,28.445,28.6935,28.445,28.5145,67853.0
2024-09-12 11:00:00,28.68,28.78,28.58,28.72,51830.0,28.5145,28.614,28.4151,28.5543,51830.0
2024-09-12 11:30:00,28.71,28.76,28.62,28.73,40934.0,28.5444,28.5941,28.4549,28.5643,40934.0
2024-09-12 12:00:00,28.73,28.83,28.68,28.73,40534.0,28.5643,28.6637,28.5145,28.5643,40534.0
2024-09-12 12:30:00,28.75,28.8,28.69,28.78,31799.0,28.5841,28.6339,28.5245,28.614,31799.0
2024-09-12 13:00:00,28.77,28.8,28.63,28.63,25700.0,28.604,28.6339,28.4648,28.4648,25700.0
2024-09-12 13:30:00,28.63,28.75,28.63,28.7,30525.0,28.4648,28.5841,28.4648,28.5344,30525.0
2024-09-12 14:00:00,28.7,28.7,28.59,28.66,39265.0,28.5344,28.5344,28.4251,28.4947,39265.0
2024-09-12 14:30:00,28.67,28.67,28.58,28.67,41890.0,28.5046,28.5046,28.4151,28.5046,41890.0
2024-09-12 15:00:00,28.66,28.66,28.56,28.62,40547.0,28.4947,28.4947,28.3952,28.4549,40547.0
2024-09-12 15:30:00,28.62,28.67,28.48,28.59,349632.0,28.4549,28.5046,28.3157,28.4251,349632.0
2024-09-13 09:30:00,28.75,29.06,28.6,28.83,59435.0,28.5841,28.8924,28.435,28.6637,59435.0
2024-09-13 10:00:00,28.83,28.87,28.7,28.78,32639.0,28.6637,28.7035,28.5344,28.614,32639.0
2024-09-13 10:30:00,28.78,28.94,28.75,28.82,23626.0,28.614,28.773,28.5841,28.6537,23626.0
2024-09-13 11:00:00,28.81,28.81,28.4,28.49,46881.0,28.6438,28.6438,28.2362,28.3256,46881.0
2024-09-13 11:30:00,28.49,28.6,28.41,28.56,49287.0,28.3256,28.435,28.2461,28.3952,49287.0
2024-09-13 12:00:00,28.56,28.61,28.5,28.54,24240.0,28.3952,28.445,28.3356,28.3754,24240.0
2024-09-13 12:30:00,28.52,28.68,28.51,28.67,13338.0,28.3555,28.5145,28.3455,28.5046,13338.0
2024-09-13 13:00:00,28.66,28.73,28.59,28.63,37017.0,28.4947,28.5643,28.4251,28.4648,37017.0
2024-09-13 13:30:00,28.64,28.77,28.61,28.69,44132.0,28.4748,28.604,28.445,28.5245,44132.0
2024-09-13 14:00:00,28.69,28.72,28.62,28.71,19343.0,28.5245,28.5543,28.4549,28.5444,19343.0
2024-09-13 14:30:00,28.71,28.79,28.68,28.79,22766.0,28.5444,28.6239,28.5145,28.6239,22766.0
2024-09-13 15:00:00,28.78,28.8,28.73,28.76,37906.0,28.614,28.6339,28.5643,28.5941,37906.0
2024-09-13 15:30:00,28.76,28.8,28.65,28.74,255685.0,28.5941,28.6339,28.4847,28.5742,255685.0
2024-09-16 09:30:00,28.65,28.78,28.42,28.52,71093.0,28.4847,28.614,28.256,28.3555,71093.0
2024-09-16 10:00:00,28.56,28.71,28.51,28.68,38881.0,28.3952,28.5444,28.3455,28.5145,38881.0
2024-09-16 10:30:00,28.67,28.72,28.4,28.41,79021.0,28.5046,28.5543,28.2362,28.2461,79021.0
2024-09-16 11:00:00,28.43,28.56,28.4,28.48,71613.0,28.266,28.3952,28.2362,28.3157,71613.0
2024-09-16 11:30:00,28.47,28.55,28.45,28.52,32612.0,28.3058,28.3853,28.2859,28.3555,32612.0
2024-09-16 12:00:00,28.52,28.59,28.48,28.58,79292.0,28.3555,28.4251,28.3157,28.4151,79292.0
2024-09-16 12:30:00,28.58,28.74,28.55,28.71,52733.0,28.4151,28.5742,28.3853,28.5444,52733.0
2024-09-16 13:00:00,28.71,28.73,28.63,28.64,18441.0,28.5444,28.5643,28.4648,28.4748,18441.0
2024-09-16 13:30:00,28.64,28.68,28.63,28.66,20612.0,28.4748,28.5145,28.4648,28.4947,20612.0
2024-09-16 14:00:00,28.65,28.67,28.6,28.63,26515.0,28.4847,28.5046,28.435,28.4648,26515.0
2024-09-16 14:30:00,28.62,28.62,28.55,28.6,26661.0,28.4549,28.4549,28.3853,28.435,26661.0
2024-09-16 15:00:00,28.6,28.61,28.34,28.36,67068.0,28.435,28.445,28.1765,28.1964,67068.0
2024-09-16 15:30:00,28.35,28.52,28.3,28.42,371666.0,28.1865,28.3555,28.1367,28.256,371666.0
2024-09-17 09:30:00,28.6,28.6,28.43,28.43,56504.0,28.435,28.435,28.266,28.266,56504.0
2024-09-17 10:00:00,28.45,28.45,28.2,28.23,92058.0,28.2859,28.2859,28.0373,28.0671,92058.0
2024-09-17 10:30:00,28.23,28.29,27.98,28.13,62965.0,28.0671,28.1268,27.8186,27.9677,62965.0
2024-09-17 11:00:00,28.14,28.24,28.14,28.19,32030.0,27.9777,28.0771,27.9777,28.0274,32030.0
2024-09-17 11:30:00,28.19,28.33,28.15,28.21,46700.0,28.0274,28.1666,27.9876,28.0473,46700.0
2024-09-17 12:00:00,28.23,28.31,28.19,28.3,26189.0,28.0671,28.1467,28.0274,28.1367,26189.0
2024-09-17 12:30:00,28.31,28.4,28.25,28.34,28507.0,28.1467,28.2362,28.087,28.1765,28507.0
2024-09-17 13:00:00,28.35,28.46,28.31,28.43,49411.0,28.1865,28.2958,28.1467,28.266,49411.0
2024-09-17 13:30:00,28.43,28.49,28.31,28.44,60934.0,28.266,28.3256,28.1467,28.2759,60934.0
2024-09-17 14:00:00,28.45,28.49,28.43,28.48,26016.0,28.2859,28.3256,28.266,28.3157,26016.0
2024-09-17 14:30:00,28.48,28.52,28.41,28.5,34219.0,28.3157,28.3555,28.2461,28.3356,34219.0
2024-09-17 15:00:00,28.5,28.52,28.41,28.43,41872.0,28.3356,28.3555,28.2461,28.266,41872.0
2024-09-17 15:30:00,28.42,28.6,28.34,28.59,294571.0,28.256,28.435,28.1765,28.4251,294571.0
2024-09-18 09:30:00,28.64,28.85,28.59,28.8,31179.0,28.4748,28.6836,28.4251,28.6339,31179.0
2024-09-18 10:00:00,28.8,28.95,28.75,28.94,43441.0,28.6339,28.783,28.5841,28.773,43441.0
2024-09-18 10:30:00,28.92,28.97,28.82,28.94,58315.0,28.7532,28.8029,28.6537,28.773,58315.0
2024-09-18 11:00:00,28.93,28.94,28.71,28.72,43446.0,28.7631,28.773,28.5444,28.5543,43446.0
2024-09-18 11:30:00,28.71,28.71,28.52,28.62,66752.0,28.5444,28.5444,28.3555,28.4549,66752.0
2024-09-18 12:00:00,28.61,28.66,28.57,28.63,39545.0,28.445,28.4947,28.4052,28.4648,39545.0
2024-09-18 12:30:00,28.63,28.67,28.59,28.65,28613.0,28.4648,28.5046,28.4251,28.4847,28613.0
2024-09-18 13:00:00,28.65,28.68,28.59,28.61,41200.0,28.4847,28.5145,28.4251,28.445,41200.0
2024-09-18 13:30:00,28.61,28.69,28.56,28.59,48098.0,28.445,28.5245,28.3952,28.4251,48098.0
2024-09-18 14:00:00,28.58,28.94,28.56,28.74,73297.0,28.4151,28.773,28.3952,28.5742,73297.0
2024-09-18 14:30:00,28.75,28.82,28.51,28.56,121150.0,28.5841,28.6537,28.3455,28.3952,121150.0
2024-09-18 15:00:00,28.56,28.71,28.48,28.66,85688.0,28.3952,28.5444,28.3157,28.4947,85688.0
2024-09-18 15:30:00,28.68,28.69,28.46,28.62,372699.0,28.5145,28.5245,28.2958,28.4549,372699.0
2024-09-19 09:30:00,28.84,28.85,28.31,28.39,118413.0,28.6736,28.6836,28.1467,28.2262,118413.0
2024-09-19 10:00:00,28.39,28.46,27.79,27.9,127574.0,28.2262,28.2958,27.6297,27.739,127574.0
2024-09-19 10:30:00,27.91,28.11,27.79,28.08,109381.0,27.749,27.9478,27.6297,27.918,109381.0
2024-09-19 11:00:00,28.09,28.16,27.86,27.94,65661.0,27.928,27.9975,27.6993,27.7788,65661.0
2024-09-19 11:30:00,27.95,28.01,27.83,27.98,57018.0,27.7888,27.8484,27.6695,27.8186,57018.0
2024-09-19 12:00:00,27.98,28.19,27.96,28.14,84561.0,27.8186,28.0274,27.7987,27.9777,84561.0
2024-09-19 12:30:00,28.15,28.22,28.11,28.16,35379.0,27.9876,28.0572,27.9478,27.9975,35379.0
2024-09-19 13:00:00,28.17,28.25,28.16,28.2,28710.0,28.0075,28.087,27.9975,28.0373,28710.0
2024-09-19 13:30:00,28.17,28.32,28.16,28.32,29477.0,28.0075,28.1566,27.9975,28.1566,29477.0
2024-09-19 14:00:00,28.31,28.36,28.15,28.19,43528.0,28.1467,28.1964,27.9876,28.0274,43528.0
2024-09-19 14:30:00,28.18,28.31,28.18,28.26,54107.0,28.0174,28.1467,28.0174,28.097,54107.0
2024-09-19 15:00:00,28.26,28.39,28.24,28.34,58844.0,28.097,28.2262,28.0771,28.1765,58844.0
2024-09-19 15:30:00,28.33,28.43,28.25,28.33,450252.0,28.1666,28.266,28.087,28.1666,450252.0
2024-09-20 09:30:00,28.44,28.57,28.3,28.31,222105.0,28.2759,28.4052,28.1367,28.1467,222105.0
2024-09-20 10:00:00,28.29,28.4,28.24,28.3,80100.0,28.1268,28.2362,28.0771,28.1367,80100.0
2024-09-20 10:30:00,28.27,28.35,28.18,28.28,26819.0,28.1069,28.1865,28.0174,28.1169,26819.0
2024-09-20 11:00:00,28.3,28.32,28.16,28.23,14510.0,28.1367,28.1566,27.9975,28.0671,14510.0
2024-09-20 11:30:00,28.25,28.35,28.23,28.29,77476.0,28.087,28.1865,28.0671,28.1268,77476.0
2024-09-20 12:00:00,28.28,28.34,28.19,28.34,60296.0,28.1169,28.1765,28.0274,28.1765,60296.0
2024-09-20 12:30:00,28.33,28.35,28.23,28.25,30233.0,28.1666,28.1865,28.0671,28.087,30233.0
2024-09-20 13:00:00,28.25,28.35,28.21,28.3,32669.0,28.087,28.1865,28.0473,28.1367,32669.0
2024-09-20 13:30:00,28.3,28.37,28.29,28.32,16141.0,28.1367,28.2063,28.1268,28.1566,16141.0
2024-09-20 14:00:00,28.31,28.32,28.28,28.29,21104.0,28.1467,28.1566,28.1169,28.1268,21104.0
2024-09-20 14:30:00,28.28,28.38,28.28,28.32,69943.0,28.1169,28.2163,28.1169,28.1566,69943.0
2024-09-20 15:00:00,28.32,28.37,28.24,28.25,50770.0,28.1566,28.2063,28.0771,28.087,50770.0
2024-09-20 15:30:00,28.26,28.33,28.17,28.31,344267.0,28.097,28.1666,28.0075,28.1467,344267.0
2024-09-23 09:30:00,28.32,28.32,27.36,27.72,166326.0,28.1566,28.1566,27.2022,27.5601,166326.0
2024-09-23 10:00:00,27.72,27.83,27.58,27.61,101354.0,27.5601,27.6695,27.4209,27.4507,101354.0
2024-09-23 10:30:00,27.61,27.79,27.48,27.64,146486.0,27.4507,27.6297,27.3215,27.4805,146486.0
2024-09-23 11:00:00,27.63,27.69,27.57,27.61,82540.0,27.4706,27.5303,27.411,27.4507,82540.0
2024-09-23 11:30:00,27.61,27.69,27.49,27.5,67722.0,27.4507,27.5303,27.3314,27.3414,67722.0
2024-09-23 12:00:00,27.5,27.56,27.39,27.52,122907.0,27.3414,27.401,27.232,27.3612,122907.0
2024-09-23 12:30:00,27.52,27.52,27.4,27.51,95574.0,27.3612,27.3612,27.2419,27.3513,95574.0
2024-09-23 13:00:00,27.5,27.61,27.48,27.6,84405.0,27.3414,27.4507,27.3215,27.4408,84405.0
2024-09-23 13:30:00,27.59,27.62,27.5,27.57,90456.0,27.4308,27.4607,27.3414,27.411,90456.0
2024-09-23 14:00:00,27.57,27.69,27.54,27.56,125180.0,27.411,27.5303,27.3811,27.401,125180.0
2024-09-23 14:30:00,27.55,27.71,27.54,27.66,219589.0,27.3911,27.5501,27.3811,27.5004,219589.0
2024-09-23 15:00:00,27.66,27.69,27.56,27.61,125508.0,27.5004,27.5303,27.401,27.4507,125508.0
2024-09-23 15:30:00,27.61,27.7,27.6,27.63,483739.0,27.4507,27.5402,27.4408,27.4706,483739.0
2024-09-24 09:30:00,27.39,27.5,27.2,27.28,82247.0,27.232,27.3414,27.0431,27.1226,82247.0
2024-09-24 10:00:00,27.31,27.47,27.21,27.35,81941.0,27.1525,27.3115,27.053,27.1922,81941.0
2024-09-24 10:30:00,27.34,27.43,27.26,27.4,62827.0,27.1823,27.2718,27.1027,27.2419,62827.0
2024-09-24 11:00:00,27.4,27.59,27.37,27.55,46744.0,27.2419,27.4308,27.2121,27.3911,46744.0
2024-09-24 11:30:00,27.56,27.58,27.49,27.57,35404.0,27.401,27.4209,27.3314,27.411,35404.0
2024-09-24 12:00:00,27.58,27.64,27.52,27.61,37313.0,27.4209,27.4805,27.3612,27.4507,37313.0
2024-09-24 12:30:00,27.61,27.62,27.56,27.57,23401.0,27.4507,27.4607,27.401,27.411,23401.0
2024-09-24 13:00:00,27.56,27.64,27.56,27.62,22771.0,27.401,27.4805,27.401,27.4607,22771.0
2024-09-24 13:30:00,27.62,27.62,27.46,27.47,35092.0,27.4607,27.4607,27.3016,27.3115,35092.0
2024-09-24 14:00:00,27.46,27.55,27.44,27.51,41248.0,27.3016,27.3911,27.2817,27.3513,41248.0
2024-09-24 14:30:00,27.5,27.59,27.48,27.55,34144.0,27.3414,27.4308,27.3215,27.3911,34144.0
2024-09-24 15:00:00,27.55,27.65,27.52,27.65,64849.0,27.3911,27.4905,27.3612,27.4905,64849.0
2024-09-24 15:30:00,27.64,27.73,27.57,27.71,516110.0,27.4805,27.57,27.411,27.5501,516110.0
2024-09-25 09:30:00,27.73,27.78,27.37,27.5,98038.0,27.57,27.6197,27.2121,27.3414,98038.0
2024-09-25 10:00:00,27.48,27.48,27.19,27.3,69810.0,27.3215,27.3215,27.0331,27.1425,69810.0
2024-09-25 10:30:00,27.3,27.33,27.12,27.12,79623.0,27.1425,27.1723,26.9635,26.9635,79623.0
2024-09-25 11:00:00,27.11,27.18,27.05,27.09,71592.0,26.9536,27.0232,26.894,26.9337,71592.0
2024-09-25 11:30:00,27.09,27.14,27.02,27.08,90672.0,26.9337,26.9834,26.8641,26.9238,90672.0
2024-09-25 12:00:00,27.09,27.13,26.88,26.88,147697.0,26.9337,26.9735,26.7249,26.7249,147697.0
2024-09-25 12:30:00,26.87,26.88,26.78,26.8,77624.0,26.715,26.7249,26.6255,26.6454,77624.0
2024-09-25 13:00:00,26.82,26.96,26.76,26.96,90756.0,26.6653,26.8045,26.6056,26.8045,90756.0
2024-09-25 13:30:00,26.96,26.96,26.89,26.91,73133.0,26.8045,26.8045,26.7349,26.7548,73133.0
2024-09-25 14:00:00,26.91,26.92,26.81,26.92,64317.0,26.7548,26.7647,26.6553,26.7647,64317.0
2024-09-25 14:30:00,26.92,26.93,26.74,26.77,269959.0,26.7647,26.7746,26.5857,26.6156,269959.0
2024-09-25 15:00:00,26.77,26.94,26.76,26.93,216086.0,26.6156,26.7846,26.6056,26.7746,216086.0
2024-09-25 15:30:00,26.92,27.02,26.8,26.84,835337.0,26.7647,26.8641,26.6454,26.6852,835337.0
2024-09-26 09:30:00,27.04,27.13,26.92,27.07,34745.0,26.884,26.9735,26.7647,26.9138,34745.0
2024-09-26 10:00:00,27.06,27.25,27.05,27.17,35382.0,26.9039,27.0928,26.894,27.0133,35382.0
2024-09-26 10:30:00,27.17,27.38,27.14,27.19,48705.0,27.0133,27.222,26.9834,27.0331,48705.0
2024-09-26 11:00:00,27.18,27.5,27.14,27.46,58730.0,27.0232,27.3414,26.9834,27.3016,58730.0
2024-09-26 11:30:00,27.46,27.55,27.41,27.44,45292.0,27.3016,27.3911,27.2519,27.2817,45292.0
2024-09-26 12:00:00,27.45,27.82,27.44,27.62,164187.0,27.2916,27.6595,27.2817,27.4607,164187.0
2024-09-26 12:30:00,27.63,27.73,27.57,27.65,73162.0,27.4706,27.57,27.411,27.4905,73162.0
2024-09-26 13:00:00,27.65,27.76,27.64,27.76,51192.0,27.4905,27.5999,27.4805,27.5999,51192.0
2024-09-26 13:30:00,27.76,27.78,27.56,27.58,70580.0,27.5999,27.6197,27.401,27.4209,70580.0
2024-09-26 14:00:00,27.58,27.6,27.38,27.39,75022.0,27.4209,27.4408,27.222,27.232,75022.0
2024-09-26 14:30:00,27.39,27.42,27.32,27.38,73528.0,27.232,27.2618,27.1624,27.222,73528.0
2024-09-26 15:00:00,27.39,27.44,27.23,27.27,184204.0,27.232,27.2817,27.0729,27.1127,184204.0
2024-09-26 15:30:00,27.26,27.47,27.25,27.43,561276.0,27.1027,27.3115,27.0928,27.2718,561276.0
2024-09-27 09:30:00,27.37,27.66,27.18,27.36,88233.0,27.2121,27.5004,27.0232,27.2022,88233.0
2024-09-27 10:00:00,27.37,27.5,27.22,27.36,37294.0,27.2121,27.3414,27.063,27.2022,37294.0
2024-09-27 10:30:00,27.35,27.49,27.31,27.48,40394.0,27.1922,27.3314,27.1525,27.3215,40394.0
2024-09-27 11:00:00,27.49,27.78,27.48,27.78,39553.0,27.3314,27.6197,27.3215,27.6197,39553.0
2024-09-27 11:30:00,27.8,27.8,27.69,27.69,59000.0,27.6396,27.6396,27.5303,27.5303,59000.0
2024-09-27 12:00:00,27.68,27.73,27.61,27.68,44772.0,27.5203,27.57,27.4507,27.5203,44772.0
2024-09-27 12:30:00,27.68,27.72,27.57,27.6,25708.0,27.5203,27.5601,27.411,27.4408,25708.0
2024-09-27 13:00:00,27.6,27.61,27.4,27.49,100581.0,27.4408,27.4507,27.2419,27.3314,100581.0
2024-09-27 13:30:00,27.49,27.67,27.42,27.66,104994.0,27.3314,27.5104,27.2618,27.5004,104994.0
2024-09-27 14:00:00,27.66,27.71,27.63,27.67,36361.0,27.5004,27.5501,27.4706,27.5104,36361.0
2024-09-27 14:30:00,27.67,27.89,27.66,27.88,45369.0,27.5104,27.7291,27.5004,27.7192,45369.0
2024-09-27 15:00:00,27.88,27.9,27.75,27.78,67083.0,27.7192,27.739,27.5899,27.6197,67083.0
2024-09-27 15:30:00,27.77,27.89,27.67,27.83,479967.0,27.6098,27.7291,27.5104,27.6695,479967.0
2024-09-30 09:30:00,27.98,28.2,27.79,28.08,86264.0,27.8186,28.0373,27.6297,27.918,86264.0
2024-09-30 10:00:00,28.11,28.2,27.96,27.97,48755.0,27.9478,28.0373,27.7987,27.8086,48755.0
2024-09-30 10:30:00,27.99,27.99,27.83,27.83,48407.0,27.8285,27.8285,27.6695,27.6695,48407.0
2024-09-30 11:00:00,27.83,27.88,27.75,27.76,32144.0,27.6695,27.7192,27.5899,27.5999,32144.0
2024-09-30 11:30:00,27.75,27.82,27.73,27.82,27612.0,27.5899,27.6595,27.57,27.6595,27612.0
2024-09-30 12:00:00,27.82,27.83,27.77,27.78,22695.0,27.6595,27.6695,27.6098,27.6197,22695.0
2024-09-30 12:30:00,27.77,27.83,27.77,27.79,18116.0,27.6098,27.6695,27.6098,27.6297,18116.0
2024-09-30 13:00:00,27.79,27.84,27.78,27.84,22265.0,27.6297,27.6794,27.6197,27.6794,22265.0
2024-09-30 13:30:00,27.84,27.89,27.8,27.85,43988.0,27.6794,27.7291,27.6396,27.6893,43988.0
2024-09-30 14:00:00,27.86,27.88,27.72,27.8,47562.0,27.6993,27.7192,27.5601,27.6396,47562.0
2024-09-30 14:30:00,27.79,27.89,27.79,27.84,71611.0,27.6297,27.7291,27.6297,27.6794,71611.0
2024-09-30 15:00:00,27.84,27.88,27.81,27.86,58940.0,27.6794,27.7192,27.6496,27.6993,58940.0
2024-09-30 15:30:00,27.85,27.87,27.73,27.85,233033.0,27.6893,27.7092,27.57,27.6893,233033.0
2024-10-01 09:30:00,27.88,27.97,27.65,27.76,150133.0,27.7192,27.8086,27.4905,27.5999,150133.0
2024-10-01 10:00:00,27.72,27.77,27.61,27.63,52275.0,27.5601,27.6098,27.4507,27.4706,52275.0
2024-10-01 10:30:00,27.64,27.73,27.48,27.54,143258.0,27.4805,27.57,27.3215,27.3811,143258.0
2024-10-01 11:00:00,27.55,27.59,27.5,27.53,33465.0,27.3911,27.4308,27.3414,27.3712,33465.0
2024-10-01 11:30:00,27.53,27.65,27.52,27.61,31940.0,27.3712,27.4905,27.3612,27.4507,31940.0
2024-10-01 12:00:00,27.61,27.67,27.53,27.57,26627.0,27.4507,27.5104,27.3712,27.411,26627.0
2024-10-01 12:30:00,27.58,27.74,27.5,27.67,42718.0,27.4209,27.58,27.3414,27.5104,42718.0
2024-10-01 13:00:00,27.68,27.68,27.5,27.52,39515.0,27.5203,27.5203,27.3414,27.3612,39515.0
2024-10-01 13:30:00,27.51,27.62,27.51,27.61,30764.0,27.3513,27.4607,27.3513,27.4507,30764.0
2024-10-01 14:00:00,27.61,27.72,27.61,27.71,47110.0,27.4507,27.5601,27.4507,27.5501,47110.0
2024-10-01 14:30:00,27.7,27.72,27.56,27.58,46904.0,27.5402,27.5601,27.401,27.4209,46904.0
2024-10-01 15:00:00,27.58,27.63,27.55,27.6,63382.0,27.4209,27.4706,27.3911,27.4408,63382.0
2024-10-01 15:30:00,27.6,27.68,27.45,27.46,427422.0,27.4408,27.5203,27.2916,27.3016,427422.0
2024-10-02 09:30:00,27.24,27.62,27.19,27.6,43710.0,27.0829,27.4607,27.0331,27.4408,43710.0
2024-10-02 10:00:00,27.62,27.68,27.37,27.37,50846.0,27.4607,27.5203,27.2121,27.2121,50846.0
2024-10-02 10:30:00,27.37,27.41,27.06,27.07,43193.0,27.2121,27.2519,26.9039,26.9138,43193.0
2024-10-02 11:00:00,27.08,27.19,27.06,27.11,65317.0,26.9238,27.0331,26.9039,26.9536,65317.0
2024-10-02 11:30:00,27.1,27.37,27.1,27.34,113186.0,26.9437,27.2121,26.9437,27.1823,113186.0
2024-10-02 12:00:00,27.33,27.52,27.31,27.48,83075.0,27.1723,27.3612,27.1525,27.3215,83075.0
2024-10-02 12:30:00,27.48,27.69,27.48,27.68,147729.0,27.3215,27.5303,27.3215,27.5203,147729.0
2024-10-02 13:00:00,27.69,27.73,27.58,27.61,32415.0,27.5303,27.57,27.4209,27.4507,32415.0
2024-10-02 13:30:00,27.61,27.61,27.45,27.52,38998.0,27.4507,27.4507,27.2916,27.3612,38998.0
2024-10-02 14:00:00,27.53,27.55,27.48,27.54,62221.0,27.3712,27.3911,27.3215,27.3811,62221.0
2024-10-02 14:30:00,27.53,27.61,27.52,27.61,57228.0,27.3712,27.4507,27.3612,27.4507,57228.0
2024-10-02 15:00:00,27.61,27.62,27.39,27.46,100848.0,27.4507,27.4607,27.232,27.3016,100848.0
2024-10-02 15:30:00,27.45,27.5,27.31,27.34,401833.0,27.2916,27.3414,27.1525,27.1823,401833.0
2024-10-03 09:30:00,27.23,27.27,26.99,27.0,34232.0,27.0729,27.1127,26.8343,26.8442,34232.0
2024-10-03 10:00:00,27.0,27.06,26.64,26.71,112239.0,26.8442,26.9039,26.4863,26.5559,112239.0
2024-10-03 10:30:00,26.7,26.72,26.32,26.32,99452.0,26.546,26.5659,26.1682,26.1682,99452.0
2024-10-03 11:00:00,26.32,26.48,26.28,26.36,105768.0,26.1682,26.3272,26.1284,26.2079,105768.0
2024-10-03 11:30:00,26.36,26.55,26.36,26.52,65834.0,26.2079,26.3968,26.2079,26.367,65834.0
2024-10-03 12:00:00,26.51,26.53,26.43,26.53,87426.0,26.3571,26.377,26.2775,26.377,87426.0
2024-10-03 12:30:00,26.53,26.6,26.41,26.48,84753.0,26.377,26.4465,26.2576,26.3272,84753.0
2024-10-03 13:00:00,26.48,26.59,26.42,26.52,52945.0,26.3272,26.4366,26.2676,26.367,52945.0
2024-10-03 13:30:00,26.52,26.63,26.5,26.63,42557.0,26.367,26.4764,26.3471,26.4764,42557.0
2024-10-03 14:00:00,26.63,26.71,26.6,26.63,56981.0,26.4764,26.5559,26.4465,26.4764,56981.0
2024-10-03 14:30:00,26.62,26.63,26.53,26.55,50804.0,26.4664,26.4764,26.377,26.3968,50804.0
2024-10-03 15:00:00,26.55,26.57,26.47,26.54,96764.0,26.3968,26.4167,26.3173,26.3869,96764.0
2024-10-03 15:30:00,26.54,26.7,26.46,26.69,556781.0,26.3869,26.546,26.3074,26.536,556781.0
2024-10-04 09:30:00,26.65,26.86,26.4,26.8,75462.0,26.4963,26.705,26.2477,26.6454,75462.0
2024-10-04 10:00:00,26.8,26.82,26.71,26.75,42837.0,26.6454,26.6653,26.5559,26.5957,42837.0
2024-10-04 10:30:00,26.75,26.86,26.75,26.86,30581.0,26.5957,26.705,26.5957,26.705,30581.0
2024-10-04 11:00:00,26.86,26.91,26.81,26.84,19813.0,26.705,26.7548,26.6553,26.6852,19813.0
2024-10-04 11:30:00,26.83,26.87,26.72,26.84,40141.0,26.6752,26.715,26.5659,26.6852,40141.0
2024-10-04 12:00:00,26.84,26.98,26.78,26.97,37382.0,26.6852,26.8244,26.6255,26.8144,37382.0
2024-10-04 12:30:00,26.97,27.11,26.97,27.0,32729.0,26.8144,26.9536,26.8144,26.8442,32729.0
2024-10-04 13:00:00,26.99,27.04,26.93,26.93,35984.0,26.8343,26.884,26.7746,26.7746,35984.0
2024-10-04 13:30:00,26.93,26.96,26.86,26.89,34563.0,26.7746,26.8045,26.705,26.7349,34563.0
2024-10-04 14:00:00,26.88,26.88,26.83,26.86,33852.0,26.7249,26.7249,26.6752,26.705,33852.0
2024-10-04 14:30:00,26.86,26.87,26.82,26.85,34787.0,26.705,26.715,26.6653,26.6951,34787.0
2024-10-04 15:00:00,26.84,26.86,26.77,26.78,65555.0,26.6852,26.705,26.6156,26.6255,65555.0
2024-10-04 15:30:00,26.78,26.82,26.64,26.75,293743.0,26.6255,26.6653,26.4863,26.5957,293743.0
2024-10-07 09:30:00,26.54,26.89,26.38,26.83,60612.0,26.3869,26.7349,26.2278,26.6752,60612.0
2024-10-07 10:00:00,26.83,26.83,26.69,26.76,43151.0,26.6752,26.6752,26.536,26.6056,43151.0
2024-10-07 10:30:00,26.75,26.79,26.72,26.74,36229.0,26.5957,26.6355,26.5659,26.5857,36229.0
2024-10-07 11:00:00,26.74,26.77,26.67,26.68,47825.0,26.5857,26.6156,26.5161,26.5261,47825.0
2024-10-07 11:30:00,26.69,26.73,26.59,26.68,48542.0,26.536,26.5758,26.4366,26.5261,48542.0
2024-10-07 12:00:00,26.67,26.68,26.55,26.61,29403.0,26.5161,26.5261,26.3968,26.4565,29403.0
2024-10-07 12:30:00,26.62,26.71,26.61,26.7,28633.0,26.4664,26.5559,26.4565,26.546,28633.0
2024-10-07 13:00:00,26.71,26.79,26.69,26.76,37588.0,26.5559,26.6355,26.536,26.6056,37588.0
2024-10-07 13:30:00,26.76,26.79,26.69,26.74,17622.0,26.6056,26.6355,26.536,26.5857,17622.0
2024-10-07 14:00:00,26.74,26.93,26.71,26.93,79712.0,26.5857,26.7746,26.5559,26.7746,79712.0
2024-10-07 14:30:00,26.92,26.99,26.88,26.89,66259.0,26.7647,26.8343,26.7249,26.7349,66259.0
2024-10-07 15:00:00,26.89,27.14,26.83,27.14,115650.0,26.7349,26.9834,26.6752,26.9834,115650.0
2024-10-07 15:30:00,27.14,27.14,26.84,26.96,427058.0,26.9834,26.9834,26.6852,26.8045,427058.0
2024-10-08 09:30:00,26.9,27.12,26.83,27.12,36254.0,26.7448,26.9635,26.6752,26.9635,36254.0
2024-10-08 10:00:00,27.12,27.13,27.0,27.1,28894.0,26.9635,26.9735,26.8442,26.9437,28894.0
2024-10-08 10:30:00,27.13,27.32,27.12,27.25,70400.0,26.9735,27.1624,26.9635,27.0928,70400.0
2024-10-08 11:00:00,27.24,27.24,27.02,27.07,25317.0,27.0829,27.0829,26.8641,26.9138,25317.0
2024-10-08 11:30:00,27.07,27.09,27.04,27.07,12464.0,26.9138,26.9337,26.884,26.9138,12464.0
2024-10-08 12:00:00,27.06,27.09,27.02,27.04,15648.0,26.9039,26.9337,26.8641,26.884,15648.0
2024-10-08 12:30:00,27.05,27.05,27.02,27.03,20249.0,26.894,26.894,26.8641,26.8741,20249.0
2024-10-08 13:00:00,27.04,27.05,26.86,26.89,76121.0,26.884,26.894,26.705,26.7349,76121.0
2024-10-08 13:30:00,26.88,26.91,26.79,26.91,33582.0,26.7249,26.7548,26.6355,26.7548,33582.0
2024-10-08 14:00:00,26.91,27.13,26.9,27.12,34646.0,26.7548,26.9735,26.7448,26.9635,34646.0
2024-10-08 14:30:00,27.12,27.12,27.03,27.06,30749.0,26.9635,26.9635,26.8741,26.9039,30749.0
2024-10-08 15:00:00,27.06,27.1,27.03,27.08,35970.0,26.9039,26.9437,26.8741,26.9238,35970.0
2024-10-08 15:30:00,27.08,27.08,26.84,26.91,327999.0,26.9238,26.9238,26.6852,26.7548,327999.0
2024-10-09 09:30:00,27.17,27.4,26.98,27.03,63553.0,27.0133,27.2419,26.8244,26.8741,63553.0
2024-10-09 10:00:00,27.06,27.14,26.95,27.08,28691.0,26.9039,26.9834,26.7945,26.9238,28691.0
2024-10-09 10:30:00,27.04,27.17,27.02,27.17,37049.0,26.884,27.0133,26.8641,27.0133,37049.0
2024-10-09 11:00:00,27.17,27.5,27.12,27.47,92619.0,27.0133,27.3414,26.9635,27.3115,92619.0
2024-10-09 11:30:00,27.47,27.5,27.23,27.25,104442.0,27.3115,27.3414,27.0729,27.0928,104442.0
2024-10-09 12:00:00,27.27,27.39,27.25,27.35,27735.0,27.1127,27.232,27.0928,27.1922,27735.0
2024-10-09 12:30:00,27.35,27.35,27.28,27.32,42465.0,27.1922,27.1922,27.1226,27.1624,42465.0
2024-10-09 13:00:00,27.32,27.46,27.3,27.43,45918.0,27.1624,27.3016,27.1425,27.2718,45918.0
2024-10-09 13:30:00,27.43,27.58,27.43,27.51,77476.0,27.2718,27.4209,27.2718,27.3513,77476.0
2024-10-09 14:00:00,27.5,27.51,27.39,27.47,36977.0,27.3414,27.3513,27.232,27.3115,36977.0
2024-10-09 14:30:00,27.47,27.55,27.45,27.55,38420.0,27.3115,27.3911,27.2916,27.3911,38420.0
2024-10-09 15:00:00,27.55,27.56,27.48,27.54,60424.0,27.3911,27.401,27.3215,27.3811,60424.0
2024-10-09 15:30:00,27.55,27.55,27.3,27.36,548842.0,27.3911,27.3911,27.1425,27.2022,548842.0
2024-10-10 09:30:00,27.55,28.24,27.4,28.06,119398.0,27.3911,28.0771,27.2419,27.8981,119398.0
2024-10-10 10:00:00,28.06,28.46,28.02,28.38,99454.0,27.8981,28.2958,27.8584,28.2163,99454.0
2024-10-10 10:30:00,28.39,28.85,28.37,28.8,143900.0,28.2262,28.6836,28.2063,28.6339,143900.0
2024-10-10 11:00:00,28.79,29.16,28.73,29.14,93592.0,28.6239,28.9918,28.5643,28.9719,93592.0
2024-10-10 11:30:00,29.12,29.12,28.6,28.75,131111.0,28.952,28.952,28.435,28.5841,131111.0
2024-10-10 12:00:00,28.76,29.1,28.76,28.96,160714.0,28.5941,28.9321,28.5941,28.7929,160714.0
2024-10-10 12:30:00,28.96,29.03,28.76,28.8,72519.0,28.7929,28.8625,28.5941,28.6339,72519.0
2024-10-10 13:00:00,28.79,28.85,28.68,28.84,35333.0,28.6239,28.6836,28.5145,28.6736,35333.0
2024-10-10 13:30:00,28.83,28.88,28.65,28.73,50366.0,28.6637,28.7134,28.4847,28.5643,50366.0
2024-10-10 14:00:00,28.72,28.88,28.68,28.85,141861.0,28.5543,28.7134,28.5145,28.6836,141861.0
2024-10-10 14:30:00,28.84,28.93,28.8,28.87,85657.0,28.6736,28.7631,28.6339,28.7035,85657.0
2024-10-10 15:00:00,28.88,28.88,28.72,28.76,96879.0,28.7134,28.7134,28.5543,28.5941,96879.0
2024-10-10 15:30:00,28.76,28.77,28.58,28.63,648420.0,28.5941,28.604,28.4151,28.4648,648420.0
2024-10-11 09:30:00,29.06,29.61,28.93,28.94,213522.0,28.8924,29.4392,28.7631,28.773,213522.0
2024-10-11 10:00:00,28.93,29.34,28.83,29.34,178358.0,28.7631,29.1707,28.6637,29.1707,178358.0
2024-10-11 10:30:00,29.35,29.63,29.16,29.16,93367.0,29.1807,29.4591,28.9918,28.9918,93367.0
2024-10-11 11:00:00,29.17,29.36,29.0,29.28,86429.0,29.0017,29.1906,28.8327,29.1111,86429.0
2024-10-11 11:30:00,29.28,29.48,29.25,29.39,92495.0,29.1111,29.3099,29.0813,29.2205,92495.0
2024-10-11 12:00:00,29.4,29.46,29.27,29.4,67112.0,29.2304,29.29,29.1011,29.2304,67112.0
2024-10-11 12:30:00,29.4,29.48,29.32,29.48,78971.0,29.2304,29.3099,29.1509,29.3099,78971.0
2024-10-11 13:00:00,29.48,29.63,29.45,29.55,180776.0,29.3099,29.4591,29.2801,29.3795,180776.0
2024-10-11 13:30:00,29.55,29.68,29.52,29.67,99538.0,29.3795,29.5088,29.3497,29.4988,99538.0
2024-10-11 14:00:00,29.67,29.81,29.55,29.65,383695.0,29.4988,29.638,29.3795,29.479,383695.0
2024-10-11 14:30:00,29.64,29.68,29.58,29.65,98664.0,29.469,29.5088,29.4094,29.479,98664.0
2024-10-11 15:00:00,29.65,29.79,29.64,29.77,196178.0,29.479,29.6181,29.469,29.5983,196178.0
2024-10-11 15:30:00,29.75,29.87,29.64,29.66,1016066.0,29.5784,29.6977,29.469,29.4889,1016066.0
2024-10-14 09:30:00,29.67,29.83,29.29,29.34,116214.0,29.4988,29.6579,29.121,29.1707,116214.0
2024-10-14 10:00:00,29.36,29.58,29.34,29.46,113773.0,29.1906,29.4094,29.1707,29.29,113773.0
2024-10-14 10:30:00,29.47,29.57,29.33,29.37,83052.0,29.3,29.3994,29.1608,29.2006,83052.0
2024-10-14 11:00:00,29.35,29.5,29.26,29.38,145299.0,29.1807,29.3298,29.0912,29.2105,145299.0
2024-10-14 11:30:00,29.37,29.37,28.93,29.0,58773.0,29.2006,29.2006,28.7631,28.8327,58773.0
2024-10-14 12:00:00,28.98,29.03,28.86,28.9,45392.0,28.8128,28.8625,28.6935,28.7333,45392.0
2024-10-14 12:30:00,28.89,29.0,28.83,28.99,68675.0,28.7233,28.8327,28.6637,28.8228,68675.0
2024-10-14 13:00:00,28.99,29.14,28.97,29.09,73102.0,28.8228,28.9719,28.8029,28.9222,73102.0
2024-10-14 13:30:00,29.09,29.24,29.05,29.1,67830.0,28.9222,29.0713,28.8824,28.9321,67830.0
2024-10-14 14:00:00,29.1,29.2,28.97,29.0,119554.0,28.9321,29.0315,28.8029,28.8327,119554.0
2024-10-14 14:30:00,28.98,29.03,28.84,29.03,97206.0,28.8128,28.8625,28.6736,28.8625,97206.0
2024-10-14 15:00:00,29.03,29.08,28.92,28.92,131155.0,28.8625,28.9122,28.7532,28.7532,131155.0
2024-10-14 15:30:00,28.93,29.1,28.83,29.09,546727.0,28.7631,28.9321,28.6637,28.9222,546727.0
2024-10-15 09:30:00,28.98,29.03,28.33,28.38,104728.0,28.8128,28.8625,28.1666,28.2163,104728.0
2024-10-15 10:00:00,28.4,28.46,28.12,28.31,134688.0,28.2362,28.2958,27.9578,28.1467,134688.0
2024-10-15 10:30:00,28.31,28.82,28.31,28.48,167195.0,28.1467,28.6537,28.1467,28.3157,167195.0
2024-10-15 11:00:00,28.49,28.61,28.48,28.55,76159.0,28.3256,28.445,28.3157,28.3853,76159.0
2024-10-15 11:30:00,28.55,28.75,28.54,28.7,88968.0,28.3853,28.5841,28.3754,28.5344,88968.0
2024-10-15 12:00:00,28.7,28.81,28.6,28.78,87758.0,28.5344,28.6438,28.435,28.614,87758.0
2024-10-15 12:30:00,28.78,28.86,28.71,28.71,54729.0,28.614,28.6935,28.5444,28.5444,54729.0
2024-10-15 13:00:00,28.72,28.86,28.71,28.78,52955.0,28.5543,28.6935,28.5444,28.614,52955.0
2024-10-15 13:30:00,28.79,28.9,28.78,28.88,49997.0,28.6239,28.7333,28.614,28.7134,49997.0
2024-10-15 14:00:00,28.88,28.97,28.81,28.81,73786.0,28.7134,28.8029,28.6438,28.6438,73786.0
2024-10-15 14:30:00,28.81,28.85,28.77,28.8,67074.0,28.6438,28.6836,28.604,28.6339,67074.0
2024-10-15 15:00:00,28.81,28.85,28.73,28.8,92241.0,28.6438,28.6836,28.5643,28.6339,92241.0
2024-10-15 15:30:00,28.8,28.94,28.7,28.71,457846.0,28.6339,28.773,28.5344,28.5444,457846.0
2024-10-16 09:30:00,28.6,28.74,28.42,28.61,33042.0,28.435,28.5742,28.256,28.445,33042.0
2024-10-16 10:00:00,28.63,28.71,28.44,28.44,35327.0,28.4648,28.5444,28.2759,28.2759,35327.0
2024-10-16 10:30:00,28.45,28.59,28.41,28.59,29579.0,28.2859,28.4251,28.2461,28.4251,29579.0
2024-10-16 11:00:00,28.59,28.73,28.56,28.73,35278.0,28.4251,28.5643,28.3952,28.5643,35278.0
2024-10-16 11:30:00,28.71,28.76,28.65,28.71,28838.0,28.5444,28.5941,28.4847,28.5444,28838.0
2024-10-16 12:00:00,28.72,28.89,28.71,28.86,67735.0,28.5543,28.7233,28.5444,28.6935,67735.0
2024-10-16 12:30:00,28.84,28.94,28.84,28.9,39021.0,28.6736,28.773,28.6736,28.7333,39021.0
2024-10-16 13:00:00,28.91,28.92,28.75,28.76,36613.0,28.7432,28.7532,28.5841,28.5941,36613.0
2024-10-16 13:30:00,28.77,28.79,28.71,28.78,60457.0,28.604,28.6239,28.5444,28.614,60457.0
2024-10-16 14:00:00,28.78,28.8,28.67,28.69,28914.0,28.614,28.6339,28.5046,28.5245,28914.0
2024-10-16 14:30:00,28.7,28.78,28.6,28.76,55704.0,28.5344,28.614,28.435,28.5941,55704.0
2024-10-16 15:00:00,28.76,28.84,28.76,28.8,41921.0,28.5941,28.6736,28.5941,28.6339,41921.0
2024-10-16 15:30:00,28.8,28.83,28.63,28.66,367580.0,28.6339,28.6637,28.4648,28.4947,367580.0
2024-10-17 09:30:00,28.65,28.82,28.37,28.57,54666.0,28.4847,28.6537,28.2063,28.4052,54666.0
2024-10-17 10:00:00,28.57,28.81,28.52,28.7,58968.0,28.4052,28.6438,28.3555,28.5344,58968.0
2024-10-17 10:30:00,28.71,28.75,28.6,28.73,43527.0,28.5444,28.5841,28.435,28.5643,43527.0
2024-10-17 11:00:00,28.75,28.92,28.74,28.9,32302.0,28.5841,28.7532,28.5742,28.7333,32302.0
2024-10-17 11:30:00,28.9,28.9,28.7,28.74,23704.0,28.7333,28.7333,28.5344,28.5742,23704.0
2024-10-17 12:00:00,28.73,28.85,28.71,28.82,24677.0,28.5643,28.6836,28.5444,28.6537,24677.0
2024-10-17 12:30:00,28.82,28.83,28.76,28.8,15616.0,28.6537,28.6637,28.5941,28.6339,15616.0
2024-10-17 13:00:00,28.8,28.95,28.76,28.94,33129.0,28.6339,28.783,28.5941,28.773,33129.0
2024-10-17 13:30:00,28.93,29.15,28.93,29.06,73617.0,28.7631,28.9818,28.7631,28.8924,73617.0
2024-10-17 14:00:00,29.07,29.09,28.84,28.86,56632.0,28.9023,28.9222,28.6736,28.6935,56632.0
2024-10-17 14:30:00,28.87,28.91,28.85,28.9,23600.0,28.7035,28.7432,28.6836,28.7333,23600.0
2024-10-17 15:00:00,28.89,28.92,28.85,28.89,34385.0,28.7233,28.7532,28.6836,28.7233,34385.0
2024-10-17 15:30:00,28.89,29.01,28.84,28.94,332003.0,28.7233,28.8426,28.6736,28.773,332003.0
2024-10-18 09:30:00,29.01,29.05,28.62,28.95,108775.0,28.8426,28.8824,28.4549,28.783,108775.0
2024-10-18 10:00:00,28.95,29.44,28.95,29.44,110477.0,28.783,29.2702,28.783,29.2702,110477.0
2024-10-18 10:30:00,29.42,29.47,29.29,29.3,151092.0,29.2503,29.3,29.121,29.131,151092.0
2024-10-18 11:00:00,29.3,29.31,29.12,29.2,58199.0,29.131,29.1409,28.952,29.0315,58199.0
2024-10-18 11:30:00,29.21,29.27,29.19,29.24,24708.0,29.0415,29.1011,29.0216,29.0713,24708.0
2024-10-18 12:00:00,29.24,29.25,29.0,29.12,1056547.0,29.0713,29.0813,28.8327,28.952,1056547.0
2024-10-18 12:30:00,29.12,29.27,29.11,29.14,32155.0,28.952,29.1011,28.9421,28.9719,32155.0
2024-10-18 13:00:00,29.14,29.16,28.76,28.83,51314.0,28.9719,28.9918,28.5941,28.6637,51314.0
2024-10-18 13:30:00,28.83,28.92,28.77,28.8,50610.0,28.6637,28.7532,28.604,28.6339,50610.0
2024-10-18 14:00:00,28.79,28.79,28.64,28.72,60089.0,28.6239,28.6239,28.4748,28.5543,60089.0
2024-10-18 14:30:00,28.71,28.76,28.61,28.62,55532.0,28.5444,28.5941,28.445,28.4549,55532.0
2024-10-18 15:00:00,28.61,28.73,28.58,28.71,83956.0,28.445,28.5643,28.4151,28.5444,83956.0
2024-10-18 15:30:00,28.71,28.9,28.68,28.75,328527.0,28.5444,28.7333,28.5145,28.5841,328527.0
2024-10-21 09:30:00,28.76,29.23,28.57,29.09,89263.0,28.5941,29.0614,28.4052,28.9222,89263.0
2024-10-21 10:00:00,29.08,29.37,29.04,29.21,122957.0,28.9122,29.2006,28.8725,29.0415,122957.0
2024-10-21 10:30:00,29.18,29.18,28.8,28.81,93506.0,29.0117,29.0117,28.6339,28.6438,93506.0
2024-10-21 11:00:00,28.82,28.89,28.73,28.83,57884.0,28.6537,28.7233,28.5643,28.6637,57884.0
2024-10-21 11:30:00,28.83,28.85,28.63,28.65,52889.0,28.6637,28.6836,28.4648,28.4847,52889.0
2024-10-21 12:00:00,28.65,28.7,28.56,28.69,47782.0,28.4847,28.5344,28.3952,28.5245,47782.0
2024-10-21 12:30:00,28.68,28.95,28.54,28.83,132764.0,28.5145,28.783,28.3754,28.6637,132764.0
2024-10-21 13:00:00,28.83,28.9,28.68,28.71,48768.0,28.6637,28.7333,28.5145,28.5444,48768.0
2024-10-21 13:30:00,28.72,28.73,28.61,28.65,44568.0,28.5543,28.5643,28.445,28.4847,44568.0
2024-10-21 14:00:00,28.65,28.66,28.58,28.6,48161.0,28.4847,28.4947,28.4151,28.435,48161.0
2024-10-21 14:30:00,28.6,28.64,28.51,28.52,105790.0,28.435,28.4748,28.3455,28.3555,105790.0
2024-10-21 15:00:00,28.52,28.63,28.49,28.58,66235.0,28.3555,28.4648,28.3256,28.4151,66235.0
2024-10-21 15:30:00,28.58,28.68,28.45,28.56,573469.0,28.4151,28.5145,28.2859,28.3952,573469.0
2024-10-22 09:30:00,28.48,28.59,28.35,28.55,26585.0,28.3157,28.4251,28.1865,28.3853,26585.0
2024-10-22 10:00:00,28.56,28.69,28.51,28.58,22838.0,28.3952,28.5245,28.3455,28.4151,22838.0
2024-10-22 10:30:00,28.58,28.73,28.55,28.67,31837.0,28.4151,28.5643,28.3853,28.5046,31837.0
2024-10-22 11:00:00,28.68,29.01,28.68,29.0,54148.0,28.5145,28.8426,28.5145,28.8327,54148.0
2024-10-22 11:30:00,29.0,29.0,28.75,28.77,43805.0,28.8327,28.8327,28.5841,28.604,43805.0
2024-10-22 12:00:00,28.76,28.83,28.69,28.77,29739.0,28.5941,28.6637,28.5245,28.604,29739.0
2024-10-22 12:30:00,28.77,28.84,28.75,28.77,28478.0,28.604,28.6736,28.5841,28.604,28478.0
2024-10-22 13:00:00,28.77,28.81,28.67,28.73,40984.0,28.604,28.6438,28.5046,28.5643,40984.0
2024-10-22 13:30:00,28.74,28.76,28.72,28.74,22225.0,28.5742,28.5941,28.5543,28.5742,22225.0
2024-10-22 14:00:00,28.73,28.76,28.6,28.69,67154.0,28.5643,28.5941,28.435,28.5245,67154.0
2024-10-22 14:30:00,28.69,28.74,28.65,28.7,38038.0,28.5245,28.5742,28.4847,28.5344,38038.0
2024-10-22 15:00:00,28.7,28.77,28.66,28.67,56126.0,28.5344,28.604,28.4947,28.5046,56126.0
2024-10-22 15:30:00,28.67,28.68,28.44,28.46,344453.0,28.5046,28.5145,28.2759,28.2958,344453.0
2024-10-23 09:30:00,28.42,28.64,28.27,28.33,42550.0,28.256,28.4748,28.1069,28.1666,42550.0
2024-10-23 10:00:00,28.33,28.41,28.17,28.31,42791.0,28.1666,28.2461,28.0075,28.1467,42791.0
2024-10-23 10:30:00,28.31,28.31,28.04,28.14,93787.0,28.1467,28.1467,27.8782,27.9777,93787.0
2024-10-23 11:00:00,28.13,28.2,28.06,28.07,114682.0,27.9677,28.0373,27.8981,27.9081,114682.0
2024-10-23 11:30:00,28.07,28.29,28.06,28.29,35794.0,27.9081,28.1268,27.8981,28.1268,35794.0
2024-10-23 12:00:00,28.29,28.34,28.26,28.32,29469.0,28.1268,28.1765,28.097,28.1566,29469.0
2024-10-23 12:30:00,28.32,28.32,28.17,28.2,51962.0,28.1566,28.1566,28.0075,28.0373,51962.0
2024-10-23 13:00:00,28.19,28.19,28.1,28.13,20719.0,28.0274,28.0274,27.9379,27.9677,20719.0
2024-10-23 13:30:00,28.13,28.14,28.08,28.11,31568.0,27.9677,27.9777,27.918,27.9478,31568.0
2024-10-23 14:00:00,28.11,28.17,28.0,28.16,48718.0,27.9478,28.0075,27.8385,27.9975,48718.0
2024-10-23 14:30:00,28.16,28.26,28.14,28.2,32097.0,27.9975,28.097,27.9777,28.0373,32097.0
2024-10-23 15:00:00,28.2,28.29,28.2,28.28,35141.0,28.0373,28.1268,28.0373,28.1169,35141.0
2024-10-23 15:30:00,28.28,28.43,28.26,28.34,300460.0,28.1169,28.266,28.097,28.1765,300460.0
2024-10-24 09:30:00,28.12,28.45,28.07,28.35,29310.0,27.9578,28.2859,27.9081,28.1865,29310.0
2024-10-24 10:00:00,28.35,28.37,28.13,28.14,37017.0,28.1865,28.2063,27.9677,27.9777,37017.0
2024-10-24 10:30:00,28.14,28.18,28.06,28.14,38195.0,27.9777,28.0174,27.8981,27.9777,38195.0
2024-10-24 11:00:00,28.15,28.17,28.08,28.14,21126.0,27.9876,28.0075,27.918,27.9777,21126.0
2024-10-24 11:30:00,28.13,28.17,27.99,28.05,148370.0,27.9677,28.0075,27.8285,27.8882,148370.0
2024-10-24 12:00:00,28.06,28.2,28.06,28.17,16877.0,27.8981,28.0373,27.8981,28.0075,16877.0
2024-10-24 12:30:00,28.18,28.19,28.06,28.11,20759.0,28.0174,28.0274,27.8981,27.9478,20759.0
2024-10-24 13:00:00,28.11,28.31,28.07,28.25,53480.0,27.9478,28.1467,27.9081,28.087,53480.0
2024-10-24 13:30:00,28.25,28.25,28.19,28.21,17896.0,28.087,28.087,28.0274,28.0473,17896.0
2024-10-24 14:00:00,28.22,28.27,28.21,28.26,28105.0,28.0572,28.1069,28.0473,28.097,28105.0
2024-10-24 14:30:00,28.25,28.29,28.19,28.2,112892.0,28.087,28.1268,28.0274,28.0373,112892.0
2024-10-24 15:00:00,28.2,28.26,28.18,28.19,60016.0,28.0373,28.097,28.0174,28.0274,60016.0
2024-10-24 15:30:00,28.18,28.22,28.11,28.2,307321.0,28.0174,28.0572,27.9478,28.0373,307321.0
2024-10-25 09:30:00,28.29,28.87,28.25,28.62,92063.0,28.1268,28.7035,28.087,28.4549,92063.0
2024-10-25 10:00:00,28.63,28.8,28.58,28.8,69145.0,28.4648,28.6339,28.4151,28.6339,69145.0
2024-10-25 10:30:00,28.78,28.78,28.69,28.78,43347.0,28.614,28.614,28.5245,28.614,43347.0
2024-10-25 11:00:00,28.79,28.83,28.57,28.69,324495.0,28.6239,28.6637,28.4052,28.5245,324495.0
2024-10-25 11:30:00,28.7,28.73,28.55,28.6,37819.0,28.5344,28.5643,28.3853,28.435,37819.0
2024-10-25 12:00:00,28.59,28.68,28.57,28.66,40719.0,28.4251,28.5145,28.4052,28.4947,40719.0
2024-10-25 12:30:00,28.66,28.67,28.57,28.63,31101.0,28.4947,28.5046,28.4052,28.4648,31101.0
2024-10-25 13:00:00,28.65,28.71,28.61,28.65,42052.0,28.4847,28.5444,28.445,28.4847,42052.0
2024-10-25 13:30:00,28.64,28.64,28.56,28.61,33393.0,28.4748,28.4748,28.3952,28.445,33393.0
2024-10-25 14:00:00,28.61,28.63,28.53,28.59,64887.0,28.445,28.4648,28.3654,28.4251,64887.0
2024-10-25 14:30:00,28.59,28.66,28.59,28.64,34954.0,28.4251,28.4947,28.4251,28.4748,34954.0
2024-10-25 15:00:00,28.63,28.71,28.62,28.71,54437.0,28.4648,28.5444,28.4549,28.5444,54437.0
2024-10-25 15:30:00,28.71,28.75,28.6,28.69,556954.0,28.5444,28.5841,28.435,28.5245,556954.0
2024-10-28 09:30:00,28.85,29.35,28.69,29.33,99078.0,28.6836,29.1807,28.5245,29.1608,99078.0
2024-10-28 10:00:00,29.34,29.37,29.1,29.18,42557.0,29.1707,29.2006,28.9321,29.0117,42557.0
2024-10-28 10:30:00,29.18,29.37,29.12,29.26,55674.0,29.0117,29.2006,28.952,29.0912,55674.0
2024-10-28 11:00:00,29.26,29.51,29.23,29.46,274438.0,29.0912,29.3398,29.0614,29.29,274438.0
2024-10-28 11:30:00,29.47,29.55,29.36,29.51,74075.0,29.3,29.3795,29.1906,29.3398,74075.0
2024-10-28 12:00:00,29.52,29.52,29.26,29.29,44268.0,29.3497,29.3497,29.0912,29.121,44268.0
2024-10-28 12:30:00,29.29,29.4,29.25,29.39,85254.0,29.121,29.2304,29.0813,29.2205,85254.0
2024-10-28 13:00:00,29.38,29.44,29.33,29.39,56661.0,29.2105,29.2702,29.1608,29.2205,56661.0
2024-10-28 13:30:00,29.39,29.44,29.36,29.41,49212.0,29.2205,29.2702,29.1906,29.2403,49212.0
2024-10-28 14:00:00,29.42,29.48,29.38,29.44,113695.0,29.2503,29.3099,29.2105,29.2702,113695.0
2024-10-28 14:30:00,29.44,29.48,29.28,29.29,71519.0,29.2702,29.3099,29.1111,29.121,71519.0
2024-10-28 15:00:00,29.29,29.46,29.27,29.45,156438.0,29.121,29.29,29.1011,29.2801,156438.0
2024-10-28 15:30:00,29.45,29.53,29.32,29.34,721878.0,29.2801,29.3596,29.1509,29.1707,721878.0
2024-10-29 09:30:00,29.25,29.62,29.03,29.57,126384.0,29.0813,29.4491,28.8625,29.3994,126384.0
2024-10-29 10:00:00,29.56,29.92,29.56,29.8,540673.0,29.3895,29.7474,29.3895,29.6281,540673.0
2024-10-29 10:30:00,29.82,30.08,29.77,29.81,294015.0,29.648,29.9065,29.5983,29.638,294015.0
2024-10-29 11:00:00,29.8,30.0,29.79,30.0,70807.0,29.6281,29.8269,29.6181,29.8269,70807.0
2024-10-29 11:30:00,30.0,30.08,29.96,29.97,64710.0,29.8269,29.9065,29.7872,29.7971,64710.0
2024-10-29 12:00:00,29.99,30.1,29.85,29.88,122649.0,29.817,29.9264,29.6778,29.7076,122649.0
2024-10-29 12:30:00,29.88,29.91,29.76,29.88,70680.0,29.7076,29.7375,29.5883,29.7076,70680.0
2024-10-29 13:00:00,29.88,29.9,29.68,29.77,107980.0,29.7076,29.7275,29.5088,29.5983,107980.0
2024-10-29 13:30:00,29.77,29.78,29.66,29.77,119763.0,29.5983,29.6082,29.4889,29.5983,119763.0
2024-10-29 14:00:00,29.78,29.78,29.67,29.76,62256.0,29.6082,29.6082,29.4988,29.5883,62256.0
2024-10-29 14:30:00,29.77,29.91,29.76,29.85,142126.0,29.5983,29.7375,29.5883,29.6778,142126.0
2024-10-29 15:00:00,29.85,29.85,29.77,29.79,96855.0,29.6778,29.6778,29.5983,29.6181,96855.0
2024-10-29 15:30:00,29.79,29.79,29.47,29.66,491616.0,29.6181,29.6181,29.3,29.4889,491616.0
2024-10-30 09:30:00,29.73,29.91,29.54,29.62,38649.0,29.5585,29.7375,29.3696,29.4491,38649.0
2024-10-30 10:00:00,29.57,29.71,29.53,29.66,98455.0,29.3994,29.5386,29.3596,29.4889,98455.0
2024-10-30 10:30:00,29.66,29.85,29.63,29.73,116162.0,29.4889,29.6778,29.4591,29.5585,116162.0
2024-10-30 11:00:00,29.73,29.92,29.69,29.9,58773.0,29.5585,29.7474,29.5187,29.7275,58773.0
2024-10-30 11:30:00,29.9,30.24,29.88,30.24,66507.0,29.7275,30.0655,29.7076,30.0655,66507.0
2024-10-30 12:00:00,30.22,30.32,30.13,30.23,110621.0,30.0457,30.1451,29.9562,30.0556,110621.0
2024-10-30 12:30:00,30.24,30.34,30.16,30.2,176371.0,30.0655,30.165,29.986,30.0258,176371.0
2024-10-30 13:00:00,30.18,30.44,30.18,30.37,126161.0,30.0059,30.2644,30.0059,30.1948,126161.0
2024-10-30 13:30:00,30.37,30.44,30.2,30.28,208316.0,30.1948,30.2644,30.0258,30.1053,208316.0
2024-10-30 14:00:00,30.27,30.45,30.26,30.41,96549.0,30.0954,30.2743,30.0854,30.2346,96549.0
2024-10-30 14:30:00,30.4,30.59,30.35,30.52,117753.0,30.2246,30.4135,30.1749,30.3439,117753.0
2024-10-30 15:00:00,30.51,30.69,30.5,30.52,338965.0,30.334,30.513,30.324,30.3439,338965.0
2024-10-30 15:30:00,30.52,30.63,30.34,30.44,865862.0,30.3439,30.4533,30.165,30.2644,865862.0
2024-10-31 09:30:00,29.36,31.09,28.44,31.02,376814.0,29.1906,30.9106,28.2759,30.841,376814.0
2024-10-31 10:00:00,31.0,31.04,30.07,30.07,143336.0,30.8212,30.8609,29.8965,29.8965,143336.0
2024-10-31 10:30:00,30.05,30.28,29.81,29.94,167723.0,29.8766,30.1053,29.638,29.7673,167723.0
2024-10-31 11:00:00,29.9,30.05,29.48,29.94,292705.0,29.7275,29.8766,29.3099,29.7673,292705.0
2024-10-31 11:30:00,29.96,30.05,29.84,29.97,142854.0,29.7872,29.8766,29.6679,29.7971,142854.0
2024-10-31 12:00:00,29.98,30.02,29.73,29.81,160214.0,29.807,29.8468,29.5585,29.638,160214.0
2024-10-31 12:30:00,29.81,30.01,29.72,29.72,129821.0,29.638,29.8369,29.5485,29.5485,129821.0
2024-10-31 13:00:00,29.72,30.0,29.67,29.9,114549.0,29.5485,29.8269,29.4988,29.7275,114549.0
2024-10-31 13:30:00,29.91,30.0,29.83,29.91,52840.0,29.7375,29.8269,29.6579,29.7375,52840.0
2024-10-31 14:00:00,29.91,29.94,29.71,29.75,62834.0,29.7375,29.7673,29.5386,29.5784,62834.0
2024-10-31 14:30:00,29.73,29.96,29.68,29.96,86269.0,29.5585,29.7872,29.5088,29.7872,86269.0
2024-10-31 15:00:00,29.96,30.01,29.72,29.77,125787.0,29.7872,29.8369,29.5485,29.5983,125787.0
2024-10-31 15:30:00,29.77,30.0,29.66,29.77,755306.0,29.5983,29.8269,29.4889,29.5983,755306.0
2024-11-01 09:30:00,29.82,30.06,28.91,29.8,152450.0,29.648,29.8866,28.7432,29.6281,152450.0
2024-11-01 10:00:00,29.81,29.94,29.64,29.68,145821.0,29.638,29.7673,29.469,29.5088,145821.0
2024-11-01 10:30:00,29.68,29.77,29.57,29.75,72448.0,29.5088,29.5983,29.3994,29.5784,72448.0
2024-11-01 11:00:00,29.75,29.88,29.7,29.84,91238.0,29.5784,29.7076,29.5287,29.6679,91238.0
2024-11-01 11:30:00,29.85,29.97,29.75,29.94,48754.0,29.6778,29.7971,29.5784,29.7673,48754.0
2024-11-01 12:00:00,29.92,30.02,29.61,29.61,94129.0,29.7474,29.8468,29.4392,29.4392,94129.0
2024-11-01 12:30:00,29.61,29.63,29.53,29.55,81171.0,29.4392,29.4591,29.3596,29.3795,81171.0
2024-11-01 13:00:00,29.56,29.57,29.44,29.5,67814.0,29.3895,29.3994,29.2702,29.3298,67814.0
2024-11-01 13:30:00,29.51,29.52,29.41,29.42,61779.0,29.3398,29.3497,29.2403,29.2503,61779.0
2024-11-01 14:00:00,29.42,29.55,29.42,29.54,93064.0,29.2503,29.3795,29.2503,29.3696,93064.0
2024-11-01 14:30:00,29.53,29.55,29.49,29.53,59639.0,29.3596,29.3795,29.3199,29.3596,59639.0
2024-11-01 15:00:00,29.53,29.58,29.36,29.4,134872.0,29.3596,29.4094,29.1906,29.2304,134872.0
2024-11-01 15:30:00,29.4,30.01,29.38,29.86,823179.0,29.2304,29.8369,29.2105,29.6877,823179.0
2024-11-04 09:30:00,29.88,29.96,29.1,29.45,84544.0,29.7076,29.7872,28.9321,29.2801,84544.0
2024-11-04 10:00:00,29.45,29.99,29.42,29.7,113398.0,29.2801,29.817,29.2503,29.5287,113398.0
2024-11-04 10:30:00,29.69,30.01,29.69,29.92,53761.0,29.5187,29.8369,29.5187,29.7474,53761.0
2024-11-04 11:00:00,29.92,30.0,29.9,29.94,38813.0,29.7474,29.8269,29.7275,29.7673,38813.0
2024-11-04 11:30:00,29.95,30.08,29.93,29.97,132421.0,29.7772,29.9065,29.7573,29.7971,132421.0
2024-11-04 12:00:00,29.97,30.06,29.93,29.95,62331.0,29.7971,29.8866,29.7573,29.7772,62331.0
2024-11-04 12:30:00,29.95,29.98,29.85,29.91,51007.0,29.7772,29.807,29.6778,29.7375,51007.0
2024-11-04 13:00:00,29.91,29.92,29.74,29.8,45994.0,29.7375,29.7474,29.5684,29.6281,45994.0
2024-11-04 13:30:00,29.79,29.8,29.62,29.63,43999.0,29.6181,29.6281,29.4491,29.4591,43999.0
2024-11-04 14:00:00,29.63,29.7,29.56,29.56,48902.0,29.4591,29.5287,29.3895,29.3895,48902.0
2024-11-04 14:30:00,29.55,29.61,29.53,29.57,41300.0,29.3795,29.4392,29.3596,29.3994,41300.0
2024-11-04 15:00:00,29.57,29.61,29.48,29.5,63384.0,29.3994,29.4392,29.3099,29.3298,63384.0
2024-11-04 15:30:00,29.49,29.57,29.39,29.56,366146.0,29.3199,29.3994,29.2205,29.3895,366146.0
2024-11-05 09:30:00,29.69,30.12,29.69,29.87,57386.0,29.5187,29.9462,29.5187,29.6977,57386.0
2024-11-05 10:00:00,29.94,30.05,29.85,29.88,40498.0,29.7673,29.8766,29.6778,29.7076,40498.0
2024-11-05 10:30:00,29.86,30.15,29.86,30.15,71333.0,29.6877,29.9761,29.6877,29.9761,71333.0
2024-11-05 11:00:00,30.15,30.21,30.09,30.09,64856.0,29.9761,30.0357,29.9164,29.9164,64856.0
2024-11-05 11:30:00,30.08,30.2,30.04,30.13,30742.0,29.9065,30.0258,29.8667,29.9562,30742.0
2024-11-05 12:00:00,30.14,30.17,30.1,30.1,28896.0,29.9661,29.996,29.9264,29.9264,28896.0
2024-11-05 12:30:00,30.08,30.09,29.9,29.98,36802.0,29.9065,29.9164,29.7275,29.807,36802.0
2024-11-05 13:00:00,30.0,30.02,29.94,29.97,32279.0,29.8269,29.8468,29.7673,29.7971,32279.0
2024-11-05 13:30:00,29.97,30.0,29.91,29.98,39984.0,29.7971,29.8269,29.7375,29.807,39984.0
2024-11-05 14:00:00,29.99,30.01,29.87,29.95,58828.0,29.817,29.8369,29.6977,29.7772,58828.0
2024-11-05 14:30:00,29.96,30.01,29.9,30.0,67531.0,29.7872,29.8369,29.7275,29.8269,67531.0
2024-11-05 15:00:00,29.99,30.0,29.91,29.93,58793.0,29.817,29.8269,29.7375,29.7573,58793.0
2024-11-05 15:30:00,29.94,30.0,29.65,29.68,681623.0,29.7673,29.8269,29.479,29.5088,681623.0
2024-11-06 09:30:00,30.44,30.67,29.77,30.26,171315.0,30.2644,30.4931,29.5983,30.0854,171315.0
2024-11-06 10:00:00,30.25,30.37,30.05,30.19,108538.0,30.0755,30.1948,29.8766,30.0158,108538.0
2024-11-06 10:30:00,30.15,30.41,30.01,30.35,83167.0,29.9761,30.2346,29.8369,30.1749,83167.0
2024-11-06 11:00:00,30.35,30.81,30.32,30.74,112454.0,30.1749,30.6323,30.1451,30.5627,112454.0
2024-11-06 11:30:00,30.75,30.82,30.65,30.7,78767.0,30.5726,30.6422,30.4732,30.5229,78767.0
2024-11-06 12:00:00,30.71,30.74,30.57,30.64,61646.0,30.5328,30.5627,30.3936,30.4632,61646.0
2024-11-06 12:30:00,30.66,30.79,30.59,30.75,80772.0,30.4831,30.6124,30.4135,30.5726,80772.0
2024-11-06 13:00:00,30.74,30.78,30.67,30.7,247324.0,30.5627,30.6024,30.4931,30.5229,247324.0
2024-11-06 13:30:00,30.71,30.78,30.68,30.71,76941.0,30.5328,30.6024,30.503,30.5328,76941.0
2024-11-06 14:00:00,30.71,30.83,30.68,30.72,280593.0,30.5328,30.6521,30.503,30.5428,280593.0
2024-11-06 14:30:00,30.72,30.77,30.7,30.75,81649.0,30.5428,30.5925,30.5229,30.5726,81649.0
2024-11-06 15:00:00,30.76,30.92,30.73,30.75,383987.0,30.5825,30.7416,30.5527,30.5726,383987.0
2024-11-06 15:30:00,30.76,30.8,30.66,30.75,552478.0,30.5825,30.6223,30.4831,30.5726,552478.0
2024-11-07 09:30:00,30.63,30.87,30.47,30.64,44639.0,30.4533,30.6919,30.2942,30.4632,44639.0
2024-11-07 10:00:00,30.65,30.71,30.48,30.66,34648.0,30.4732,30.5328,30.3042,30.4831,34648.0
2024-11-07 10:30:00,30.66,31.08,30.62,31.01,58854.0,30.4831,30.9007,30.4434,30.8311,58854.0
2024-11-07 11:00:00,31.01,31.01,30.86,30.88,48057.0,30.8311,30.8311,30.682,30.7019,48057.0
2024-11-07 11:30:00,30.89,31.07,30.89,31.04,36620.0,30.7118,30.8908,30.7118,30.8609,36620.0
2024-11-07 12:00:00,31.05,31.08,30.96,31.04,37258.0,30.8709,30.9007,30.7814,30.8609,37258.0
2024-11-07 12:30:00,31.03,31.14,30.98,31.07,45913.0,30.851,30.9604,30.8013,30.8908,45913.0
2024-11-07 13:00:00,31.07,31.32,31.06,31.29,38359.0,30.8908,31.1393,30.8808,31.1095,38359.0
2024-11-07 13:30:00,31.3,31.31,31.2,31.25,58898.0,31.1194,31.1294,31.02,31.0697,58898.0
2024-11-07 14:00:00,31.25,31.42,31.23,31.37,146970.0,31.0697,31.2387,31.0498,31.189,146970.0
2024-11-07 14:30:00,31.38,31.45,31.32,31.39,95075.0,31.199,31.2686,31.1393,31.2089,95075.0
2024-11-07 15:00:00,31.39,31.66,31.37,31.53,125504.0,31.2089,31.4774,31.189,31.3481,125504.0
2024-11-07 15:30:00,31.53,31.62,31.43,31.57,460527.0,31.3481,31.4376,31.2487,31.3879,460527.0
2024-11-08 09:30:00,31.43,31.6,31.35,31.47,42675.0,31.2487,31.4177,31.1691,31.2885,42675.0
2024-11-08 10:00:00,31.48,31.87,31.48,31.79,57304.0,31.2984,31.6861,31.2984,31.6066,57304.0
2024-11-08 10:30:00,31.8,31.8,31.57,31.71,47550.0,31.6165,31.6165,31.3879,31.5271,47550.0
2024-11-08 11:00:00,31.7,31.84,31.65,31.7,35853.0,31.5171,31.6563,31.4674,31.5171,35853.0
2024-11-08 11:30:00,31.71,31.72,31.6,31.66,42593.0,31.5271,31.537,31.4177,31.4774,42593.0
2024-11-08 12:00:00,31.66,31.73,31.65,31.67,30760.0,31.4774,31.547,31.4674,31.4873,30760.0
2024-11-08 12:30:00,31.67,31.71,31.65,31.69,17370.0,31.4873,31.5271,31.4674,31.5072,17370.0
2024-11-08 13:00:00,31.69,31.69,31.4,31.41,41827.0,31.5072,31.5072,31.2189,31.2288,41827.0
2024-11-08 13:30:00,31.42,31.42,31.3,31.33,32721.0,31.2387,31.2387,31.1194,31.1493,32721.0
2024-11-08 14:00:00,31.34,31.55,31.34,31.46,35691.0,31.1592,31.368,31.1592,31.2785,35691.0
2024-11-08 14:30:00,31.47,31.53,31.4,31.46,57544.0,31.2885,31.3481,31.2189,31.2785,57544.0
2024-11-08 15:00:00,31.46,31.64,31.46,31.57,56234.0,31.2785,31.4575,31.2785,31.3879,56234.0
2024-11-08 15:30:00,31.57,31.65,31.47,31.51,282346.0,31.3879,31.4674,31.2885,31.3282,282346.0
2024-11-11 09:30:00,31.7,31.92,31.46,31.58,42608.0,31.5171,31.7359,31.2785,31.3978,42608.0
2024-11-11 10:00:00,31.55,31.91,31.5,31.78,70445.0,31.368,31.7259,31.3183,31.5967,70445.0
2024-11-11 10:30:00,31.78,32.06,31.78,32.01,62022.0,31.5967,31.875,31.5967,31.8253,62022.0
2024-11-11 11:00:00,32.0,32.19,32.0,32.07,74431.0,31.8154,32.0043,31.8154,31.885,74431.0
2024-11-11 11:30:00,32.06,32.24,32.05,32.23,48392.0,31.875,32.054,31.8651,32.0441,48392.0
2024-11-11 12:00:00,32.24,32.33,32.2,32.2,45117.0,32.054,32.1435,32.0142,32.0142,45117.0
2024-11-11 12:30:00,32.2,32.3,32.18,32.29,66455.0,32.0142,32.1137,31.9944,32.1037,66455.0
2024-11-11 13:00:00,32.28,32.28,32.08,32.11,53728.0,32.0938,32.0938,31.8949,31.9248,53728.0
2024-11-11 13:30:00,32.12,32.18,32.1,32.17,53452.0,31.9347,31.9944,31.9148,31.9844,53452.0
2024-11-11 14:00:00,32.17,32.25,32.1,32.16,96117.0,31.9844,32.064,31.9148,31.9745,96117.0
2024-11-11 14:30:00,32.16,32.25,32.12,32.25,81290.0,31.9745,32.064,31.9347,32.064,81290.0
2024-11-11 15:00:00,32.25,32.41,32.18,32.34,116516.0,32.064,32.223,31.9944,32.1534,116516.0
2024-11-11 15:30:00,32.34,32.48,32.3,32.38,526937.0,32.1534,32.2926,32.1137,32.1932,526937.0
2024-11-12 09:30:00,32.33,32.91,32.14,32.6,53276.0,32.1435,32.7201,31.9546,32.4119,53276.0
2024-11-12 10:00:00,32.56,32.76,32.44,32.73,74576.0,32.3722,32.571,32.2529,32.5412,74576.0
2024-11-12 10:30:00,32.72,33.03,32.68,33.02,40975.0,32.5312,32.8395,32.4915,32.8295,40975.0
2024-11-12 11:00:00,33.02,33.11,32.78,32.79,121939.0,32.8295,32.919,32.5909,32.6008,121939.0
2024-11-12 11:30:00,32.78,32.78,32.4,32.51,54417.0,32.5909,32.5909,32.2131,32.3225,54417.0
2024-11-12 12:00:00,32.52,32.65,32.41,32.65,36073.0,32.3324,32.4616,32.223,32.4616,36073.0
2024-11-12 12:30:00,32.64,32.71,32.56,32.68,27668.0,32.4517,32.5213,32.3722,32.4915,27668.0
2024-11-12 13:00:00,32.69,32.84,32.62,32.84,44411.0,32.5014,32.6505,32.4318,32.6505,44411.0
2024-11-12 13:30:00,32.83,32.91,32.72,32.75,62694.0,32.6406,32.7201,32.5312,32.5611,62694.0
2024-11-12 14:00:00,32.74,32.92,32.72,32.8,132675.0,32.5511,32.7301,32.5312,32.6108,132675.0
2024-11-12 14:30:00,32.81,32.9,32.67,32.69,66616.0,32.6207,32.7102,32.4815,32.5014,66616.0
2024-11-12 15:00:00,32.7,32.88,32.6,32.83,112420.0,32.5114,32.6903,32.4119,32.6406,112420.0
2024-11-12 15:30:00,32.82,32.83,32.68,32.76,378763.0,32.6307,32.6406,32.4915,32.571,378763.0
2024-11-13 09:30:00,32.68,32.68,32.05,32.32,90135.0,32.4915,32.4915,31.8651,32.1335,90135.0
2024-11-13 10:00:00,32.32,32.32,32.03,32.09,82765.0,32.1335,32.1335,31.8452,31.9049,82765.0
2024-11-13 10:30:00,32.09,32.37,32.09,32.16,58059.0,31.9049,32.1833,31.9049,31.9745,58059.0
2024-11-13 11:00:00,32.15,32.37,32.15,32.21,100371.0,31.9645,32.1833,31.9645,32.0242,100371.0
2024-11-13 11:30:00,32.22,32.28,32.09,32.09,44680.0,32.0341,32.0938,31.9049,31.9049,44680.0
2024-11-13 12:00:00,32.07,32.08,31.85,31.91,45321.0,31.885,31.8949,31.6663,31.7259,45321.0
2024-11-13 12:30:00,31.9,32.08,31.9,32.02,58506.0,31.716,31.8949,31.716,31.8353,58506.0
2024-11-13 13:00:00,32.02,32.03,31.91,31.95,46410.0,31.8353,31.8452,31.7259,31.7657,46410.0
2024-11-13 13:30:00,31.94,32.02,31.84,31.95,83538.0,31.7557,31.8353,31.6563,31.7657,83538.0
2024-11-13 14:00:00,31.95,32.0,31.75,31.75,54662.0,31.7657,31.8154,31.5668,31.5668,54662.0
2024-11-13 14:30:00,31.76,31.78,31.69,31.75,56986.0,31.5768,31.5967,31.5072,31.5668,56986.0
2024-11-13 15:00:00,31.75,31.82,31.66,31.74,75621.0,31.5668,31.6364,31.4774,31.5569,75621.0
2024-11-13 15:30:00,31.72,31.85,31.7,31.8,437872.0,31.537,31.6663,31.5171,31.6165,437872.0
2024-11-14 09:30:00,31.93,32.61,31.73,32.03,122043.0,31.7458,32.4219,31.547,31.8452,122043.0
2024-11-14 10:00:00,32.06,32.25,31.98,32.21,73338.0,31.875,32.064,31.7955,32.0242,73338.0
2024-11-14 10:30:00,32.2,32.51,32.1,32.43,60429.0,32.0142,32.3225,31.9148,32.2429,60429.0
2024-11-14 11:00:00,32.43,32.63,32.26,32.27,75720.0,32.2429,32.4418,32.0739,32.0838,75720.0
2024-11-14 11:30:00,32.26,32.29,31.98,32.0,112008.0,32.0739,32.1037,31.7955,31.8154,112008.0
2024-11-14 12:00:00,32.0,32.15,31.95,32.03,50199.0,31.8154,31.9645,31.7657,31.8452,50199.0
2024-11-14 12:30:00,32.03,32.13,31.98,32.09,33326.0,31.8452,31.9446,31.7955,31.9049,33326.0
2024-11-14 13:00:00,32.1,32.17,31.99,32.01,59370.0,31.9148,31.9844,31.8055,31.8253,59370.0
2024-11-14 13:30:00,32.01,32.07,31.93,32.05,150905.0,31.8253,31.885,31.7458,31.8651,150905.0
2024-11-14 14:00:00,32.06,32.08,32.0,32.06,52630.0,31.875,31.8949,31.8154,31.875,52630.0
2024-11-14 14:30:00,32.09,32.22,32.07,32.2,42164.0,31.9049,32.0341,31.885,32.0142,42164.0
2024-11-14 15:00:00,32.2,32.23,32.0,32.09,137951.0,32.0142,32.0441,31.8154,31.9049,137951.0
2024-11-14 15:30:00,32.09,32.15,31.93,31.99,488535.0,31.9049,31.9645,31.7458,31.8055,488535.0
2024-11-15 09:30:00,32.37,32.68,31.97,32.6,131992.0,32.1833,32.4915,31.7856,32.4119,131992.0
2024-11-15 10:00:00,32.63,32.71,32.41,32.66,119784.0,32.4418,32.5213,32.223,32.4716,119784.0
2024-11-15 10:30:00,32.66,32.66,32.28,32.3,38516.0,32.4716,32.4716,32.0938,32.1137,38516.0
2024-11-15 11:00:00,32.3,32.33,32.18,32.24,38041.0,32.1137,32.1435,31.9944,32.054,38041.0
2024-11-15 11:30:00,32.23,32.41,32.2,32.35,23332.0,32.0441,32.223,32.0142,32.1634,23332.0
2024-11-15 12:00:00,32.36,32.36,32.17,32.18,33033.0,32.1733,32.1733,31.9844,31.9944,33033.0
2024-11-15 12:30:00,32.18,32.25,32.04,32.19,115615.0,31.9944,32.064,31.8552,32.0043,115615.0
2024-11-15 13:00:00,32.19,32.21,32.09,32.16,42904.0,32.0043,32.0242,31.9049,31.9745,42904.0
2024-11-15 13:30:00,32.15,32.15,31.96,32.0,78127.0,31.9645,31.9645,31.7756,31.8154,78127.0
2024-11-15 14:00:00,32.0,32.01,31.76,31.92,89011.0,31.8154,31.8253,31.5768,31.7359,89011.0
2024-11-15 14:30:00,31.92,32.03,31.88,31.96,58858.0,31.7359,31.8452,31.6961,31.7756,58858.0
2024-11-15 15:00:00,31.96,32.0,31.87,31.96,54435.0,31.7756,31.8154,31.6861,31.7756,54435.0
2024-11-15 15:30:00,31.96,32.01,31.74,31.83,441204.0,31.7756,31.8253,31.5569,31.6464,441204.0
2024-11-18 09:30:00,31.64,31.8,31.28,31.54,58328.0,31.4575,31.6165,31.0995,31.358,58328.0
2024-11-18 10:00:00,31.57,32.04,31.53,31.86,78812.0,31.3879,31.8552,31.3481,31.6762,78812.0
2024-11-18 10:30:00,31.83,31.99,31.81,31.81,77906.0,31.6464,31.8055,31.6265,31.6265,77906.0
2024-11-18 11:00:00,31.83,31.95,31.76,31.81,74799.0,31.6464,31.7657,31.5768,31.6265,74799.0
2024-11-18 11:30:00,31.81,32.1,31.8,31.96,52048.0,31.6265,31.9148,31.6165,31.7756,52048.0
2024-11-18 12:00:00,31.96,32.07,31.93,32.07,42302.0,31.7756,31.885,31.7458,31.885,42302.0
2024-11-18 12:30:00,32.07,32.07,31.67,31.85,95554.0,31.885,31.885,31.4873,31.6663,95554.0
2024-11-18 13:00:00,31.84,31.87,31.79,31.85,54413.0,31.6563,31.6861,31.6066,31.6663,54413.0
2024-11-18 13:30:00,31.84,31.85,31.73,31.8,73325.0,31.6563,31.6663,31.547,31.6165,73325.0
2024-11-18 14:00:00,31.8,31.8,31.64,31.68,41136.0,31.6165,31.6165,31.4575,31.4972,41136.0
2024-11-18 14:30:00,31.68,31.95,31.66,31.89,120435.0,31.4972,31.7657,31.4774,31.706,120435.0
2024-11-18 15:00:00,31.9,32.01,31.87,31.96,86305.0,31.716,31.8253,31.6861,31.7756,86305.0
2024-11-18 15:30:00,31.95,32.08,31.77,32.0,529009.0,31.7657,31.8949,31.5867,31.8154,529009.0
2024-11-19 09:30:00,31.62,32.15,31.54,32.14,63725.0,31.4376,31.9645,31.358,31.9546,63725.0
2024-11-19 10:00:00,32.14,32.31,32.02,32.27,67621.0,31.9546,32.1236,31.8353,32.0838,67621.0
2024-11-19 10:30:00,32.31,32.47,32.25,32.47,46577.0,32.1236,32.2827,32.064,32.2827,46577.0
2024-11-19 11:00:00,32.46,32.57,32.32,32.42,60595.0,32.2727,32.3821,32.1335,32.233,60595.0
2024-11-19 11:30:00,32.39,32.83,32.38,32.82,115554.0,32.2031,32.6406,32.1932,32.6307,115554.0
2024-11-19 12:00:00,32.82,32.9,32.76,32.77,49102.0,32.6307,32.7102,32.571,32.581,49102.0
2024-11-19 12:30:00,32.77,32.91,32.73,32.79,65035.0,32.581,32.7201,32.5412,32.6008,65035.0
2024-11-19 13:00:00,32.8,32.89,32.75,32.77,35051.0,32.6108,32.7003,32.5611,32.581,35051.0
2024-11-19 13:30:00,32.78,32.92,32.68,32.84,78437.0,32.5909,32.7301,32.4915,32.6505,78437.0
2024-11-19 14:00:00,32.84,32.89,32.69,32.83,60457.0,32.6505,32.7003,32.5014,32.6406,60457.0
2024-11-19 14:30:00,32.84,33.11,32.78,33.11,127654.0,32.6505,32.919,32.5909,32.919,127654.0
2024-11-19 15:00:00,33.12,33.21,32.98,33.18,131321.0,32.9289,33.0184,32.7897,32.9886,131321.0
2024-11-19 15:30:00,33.18,33.45,33.18,33.45,680783.0,32.9886,33.257,32.9886,33.257,680783.0
2024-11-20 09:30:00,33.59,34.26,33.12,33.12,90791.0,33.3962,34.0624,32.9289,32.9289,90791.0
2024-11-20 10:00:00,33.18,33.2,32.84,33.18,71537.0,32.9886,33.0085,32.6505,32.9886,71537.0
2024-11-20 10:30:00,33.15,33.26,33.04,33.22,108673.0,32.9588,33.0681,32.8494,33.0284,108673.0
2024-11-20 11:00:00,33.21,33.21,32.97,33.04,164532.0,33.0184,33.0184,32.7798,32.8494,164532.0
2024-11-20 11:30:00,33.03,33.1,32.92,33.0,75347.0,32.8395,32.909,32.7301,32.8096,75347.0
2024-11-20 12:00:00,33.0,33.01,32.87,32.97,41665.0,32.8096,32.8196,32.6804,32.7798,41665.0
2024-11-20 12:30:00,32.98,33.0,32.7,32.76,53445.0,32.7897,32.8096,32.5114,32.571,53445.0
2024-11-20 13:00:00,32.76,32.99,32.67,32.86,66647.0,32.571,32.7997,32.4815,32.6704,66647.0
2024-11-20 13:30:00,32.87,32.88,32.76,32.85,54050.0,32.6804,32.6903,32.571,32.6605,54050.0
2024-11-20 14:00:00,32.84,32.89,32.76,32.82,61781.0,32.6505,32.7003,32.571,32.6307,61781.0
2024-11-20 14:30:00,32.81,32.93,32.79,32.88,71259.0,32.6207,32.74,32.6008,32.6903,71259.0
2024-11-20 15:00:00,32.88,32.89,32.62,32.83,1015735.0,32.6903,32.7003,32.4318,32.6406,1015735.0
2024-11-20 15:30:00,32.82,33.02,32.76,32.79,430101.0,32.6307,32.8295,32.571,32.6008,430101.0
2024-11-21 09:30:00,32.79,32.86,31.88,31.95,115725.0,32.6008,32.6704,31.6961,31.7657,115725.0
2024-11-21 10:00:00,31.96,32.28,31.88,32.2,104167.0,31.7756,32.0938,31.6961,32.0142,104167.0
2024-11-21 10:30:00,32.2,32.61,32.19,32.58,70940.0,32.0142,32.4219,32.0043,32.392,70940.0
2024-11-21 11:00:00,32.58,32.85,32.53,32.77,80220.0,32.392,32.6605,32.3423,32.581,80220.0
2024-11-21 11:30:00,32.79,32.81,32.61,32.77,144452.0,32.6008,32.6207,32.4219,32.581,144452.0
2024-11-21 12:00:00,32.78,32.83,32.62,32.78,134301.0,32.5909,32.6406,32.4318,32.5909,134301.0
2024-11-21 12:30:00,32.76,32.81,32.6,32.61,50504.0,32.571,32.6207,32.4119,32.4219,50504.0
2024-11-21 13:00:00,32.61,32.7,32.47,32.49,60940.0,32.4219,32.5114,32.2827,32.3026,60940.0
2024-11-21 13:30:00,32.47,32.52,32.36,32.36,954619.0,32.2827,32.3324,32.1733,32.1733,954619.0
2024-11-21 14:00:00,32.38,32.39,32.21,32.25,100449.0,32.1932,32.2031,32.0242,32.064,100449.0
2024-11-21 14:30:00,32.25,32.38,32.1,32.2,143671.0,32.064,32.1932,31.9148,32.0142,143671.0
2024-11-21 15:00:00,32.18,32.58,32.18,32.46,116778.0,31.9944,32.392,31.9944,32.2727,116778.0
2024-11-21 15:30:00,32.46,32.46,32.23,32.24,578233.0,32.2727,32.2727,32.0441,32.054,578233.0
2024-11-22 09:30:00,32.26,32.43,31.93,32.07,119828.0,32.0739,32.2429,31.7458,31.885,119828.0
2024-11-22 10:00:00,32.07,32.26,32.02,32.11,111856.0,31.885,32.0739,31.8353,31.9248,111856.0
2024-11-22 10:30:00,32.11,32.26,32.06,32.25,65340.0,31.9248,32.0739,31.875,32.064,65340.0
2024-11-22 11:00:00,32.25,32.54,32.19,32.23,105806.0,32.064,32.3523,32.0043,32.0441,105806.0
2024-11-22 11:30:00,32.23,32.3,32.09,32.2,59088.0,32.0441,32.1137,31.9049,32.0142,59088.0
2024-11-22 12:00:00,32.19,32.23,32.12,32.13,46146.0,32.0043,32.0441,31.9347,31.9446,46146.0
2024-11-22 12:30:00,32.13,32.29,32.08,32.29,73384.0,31.9446,32.1037,31.8949,32.1037,73384.0
2024-11-22 13:00:00,32.29,32.56,32.28,32.56,96646.0,32.1037,32.3722,32.0938,32.3722,96646.0
2024-11-22 13:30:00,32.55,32.67,32.46,32.59,108328.0,32.3622,32.4815,32.2727,32.402,108328.0
2024-11-22 14:00:00,32.59,32.59,32.45,32.48,54937.0,32.402,32.402,32.2628,32.2926,54937.0
2024-11-22 14:30:00,32.48,32.55,32.39,32.5,80918.0,32.2926,32.3622,32.2031,32.3125,80918.0
2024-11-22 15:00:00,32.49,32.56,32.47,32.54,94891.0,32.3026,32.3722,32.2827,32.3523,94891.0
2024-11-22 15:30:00,32.54,32.65,32.49,32.63,337227.0,32.3523,32.4616,32.3026,32.4418,337227.0
2024-11-25 09:30:00,32.68,33.25,32.6,33.08,168586.0,32.4915,33.0582,32.4119,32.8892,168586.0
2024-11-25 10:00:00,33.04,33.49,32.99,33.28,144517.0,32.8494,33.2968,32.7997,33.088,144517.0
2024-11-25 10:30:00,33.28,33.45,33.18,33.42,120168.0,33.088,33.257,32.9886,33.2272,120168.0
2024-11-25 11:00:00,33.41,33.75,33.32,33.66,121510.0,33.2173,33.5553,33.1278,33.4658,121510.0
2024-11-25 11:30:00,33.65,33.74,33.43,33.64,73056.0,33.4559,33.5454,33.2371,33.4459,73056.0
2024-11-25 12:00:00,33.65,33.65,33.27,33.29,110471.0,33.4559,33.4559,33.0781,33.098,110471.0
2024-11-25 12:30:00,33.29,33.51,33.27,33.47,92730.0,33.098,33.3167,33.0781,33.2769,92730.0
2024-11-25 13:00:00,33.47,33.55,33.44,33.44,59714.0,33.2769,33.3565,33.2471,33.2471,59714.0
2024-11-25 13:30:00,33.44,33.73,33.42,33.7,62998.0,33.2471,33.5354,33.2272,33.5056,62998.0
2024-11-25 14:00:00,33.71,33.75,33.64,33.65,50939.0,33.5155,33.5553,33.4459,33.4559,50939.0
2024-11-25 14:30:00,33.64,33.65,33.47,33.5,100042.0,33.4459,33.4559,33.2769,33.3067,100042.0
2024-11-25 15:00:00,33.51,33.56,33.41,33.46,96542.0,33.3167,33.3664,33.2173,33.267,96542.0
2024-11-25 15:30:00,33.45,33.45,33.21,33.28,674524.0,33.257,33.257,33.0184,33.088,674524.0
2024-11-26 09:30:00,33.13,33.15,32.74,32.9,89924.0,32.9389,32.9588,32.5511,32.7102,89924.0
2024-11-26 10:00:00,32.9,33.35,32.81,33.32,108773.0,32.7102,33.1576,32.6207,33.1278,108773.0
2024-11-26 10:30:00,33.33,33.72,33.16,33.67,229513.0,33.1377,33.5255,32.9687,33.4758,229513.0
2024-11-26 11:00:00,33.69,33.96,33.64,33.64,72498.0,33.4956,33.7641,33.4459,33.4459,72498.0
2024-11-26 11:30:00,33.63,33.64,33.41,33.55,63957.0,33.436,33.4459,33.2173,33.3565,63957.0
2024-11-26 12:00:00,33.55,33.58,33.45,33.48,69982.0,33.3565,33.3863,33.257,33.2869,69982.0
2024-11-26 12:30:00,33.49,33.5,33.36,33.37,52878.0,33.2968,33.3067,33.1675,33.1775,52878.0
2024-11-26 13:00:00,33.35,33.35,33.17,33.28,52161.0,33.1576,33.1576,32.9786,33.088,52161.0
2024-11-26 13:30:00,33.25,33.3,33.2,33.23,34877.0,33.0582,33.1079,33.0085,33.0383,34877.0
2024-11-26 14:00:00,33.23,33.25,33.0,33.02,57094.0,33.0383,33.0582,32.8096,32.8295,57094.0
2024-11-26 14:30:00,33.01,33.03,32.82,32.96,141401.0,32.8196,32.8395,32.6307,32.7699,141401.0
2024-11-26 15:00:00,32.95,32.95,32.6,32.65,162008.0,32.7599,32.7599,32.4119,32.4616,162008.0
2024-11-26 15:30:00,32.66,32.84,32.58,32.82,615819.0,32.4716,32.6505,32.392,32.6307,615819.0
2024-11-27 09:30:00,33.75,33.87,33.12,33.58,222777.0,33.5553,33.6746,32.9289,33.3863,222777.0
2024-11-27 10:00:00,33.59,33.64,33.24,33.25,84458.0,33.3962,33.4459,33.0482,33.0582,84458.0
2024-11-27 10:30:00,33.25,33.71,33.24,33.62,106655.0,33.0582,33.5155,33.0482,33.4261,106655.0
2024-11-27 11:00:00,33.63,33.87,33.58,33.77,99723.0,33.436,33.6746,33.3863,33.5752,99723.0
2024-11-27 11:30:00,33.77,33.77,33.64,33.71,42165.0,33.5752,33.5752,33.4459,33.5155,42165.0
2024-11-27 12:00:00,33.71,33.78,33.64,33.77,49089.0,33.5155,33.5851,33.4459,33.5752,49089.0
2024-11-27 12:30:00,33.77,34.43,33.76,34.34,168044.0,33.5752,34.2314,33.5652,34.1419,168044.0
2024-11-27 13:00:00,34.34,34.41,34.26,34.34,71502.0,34.1419,34.2115,34.0624,34.1419,71502.0
2024-11-27 13:30:00,34.33,34.33,34.04,34.05,85977.0,34.132,34.132,33.8436,33.8536,85977.0
2024-11-27 14:00:00,34.05,34.32,33.97,34.24,159754.0,33.8536,34.122,33.774,34.0425,159754.0
2024-11-27 14:30:00,34.25,34.37,34.11,34.22,64001.0,34.0524,34.1717,33.9132,34.0226,64001.0
2024-11-27 15:00:00,34.22,34.34,34.16,34.3,132919.0,34.0226,34.1419,33.9629,34.1021,132919.0
2024-11-27 15:30:00,34.3,34.43,34.17,34.19,617664.0,34.1021,34.2314,33.9729,33.9928,617664.0
2024-11-29 09:30:00,34.6,34.99,34.22,34.41,129884.0,34.4004,34.7881,34.0226,34.2115,129884.0
2024-11-29 10:00:00,34.4,34.55,34.22,34.24,99432.0,34.2016,34.3507,34.0226,34.0425,99432.0
2024-11-29 10:30:00,34.26,34.44,34.21,34.38,58851.0,34.0624,34.2413,34.0126,34.1817,58851.0
2024-11-29 11:00:00,34.41,34.41,34.14,34.32,92221.0,34.2115,34.2115,33.9431,34.122,92221.0
2024-11-29 11:30:00,34.32,34.58,34.15,34.55,158921.0,34.122,34.3805,33.953,34.3507,158921.0
2024-11-29 12:00:00,34.53,34.66,34.5,34.51,71659.0,34.3308,34.4601,34.301,34.3109,71659.0
2024-11-29 12:30:00,34.52,34.65,34.45,34.55,639319.0,34.3209,34.4501,34.2513,34.3507,639319.0
2024-12-02 09:30:00,35.16,35.7,34.96,35.22,228369.0,34.9572,35.4941,34.7583,35.0168,228369.0
2024-12-02 10:00:00,35.24,35.54,35.21,35.41,265563.0,35.0367,35.335,35.0069,35.2057,265563.0
2024-12-02 10:30:00,35.41,35.46,35.07,35.2,146248.0,35.2057,35.2554,34.8677,34.9969,146248.0
2024-12-02 11:00:00,35.2,35.5,35.09,35.48,231422.0,34.9969,35.2952,34.8876,35.2753,231422.0
2024-12-02 11:30:00,35.47,35.99,35.46,35.94,101405.0,35.2654,35.7824,35.2554,35.7327,101405.0
2024-12-02 12:00:00,35.97,36.07,35.79,35.87,89618.0,35.7625,35.8619,35.5835,35.6631,89618.0
2024-12-02 12:30:00,35.87,36.0,35.79,36.0,126066.0,35.6631,35.7923,35.5835,35.7923,126066.0
2024-12-02 13:00:00,36.02,36.14,35.97,36.02,108562.0,35.8122,35.9315,35.7625,35.8122,108562.0
2024-12-02 13:30:00,36.01,36.04,35.9,35.9,104402.0,35.8023,35.8321,35.6929,35.6929,104402.0
2024-12-02 14:00:00,35.93,36.12,35.71,35.8,146841.0,35.7227,35.9116,35.504,35.5935,146841.0
2024-12-02 14:30:00,35.8,36.12,35.78,35.98,208161.0,35.5935,35.9116,35.5736,35.7724,208161.0
2024-12-02 15:00:00,35.98,36.01,35.9,35.96,135069.0,35.7724,35.8023,35.6929,35.7526,135069.0
2024-12-02 15:30:00,35.96,36.28,35.86,36.0,1248759.0,35.7526,36.0707,35.6531,35.7923,1248759.0
2024-12-03 09:30:00,35.89,36.07,35.49,35.54,79540.0,35.683,35.8619,35.2853,35.335,79540.0
2024-12-03 10:00:00,35.51,35.66,35.24,35.3,170587.0,35.3051,35.4543,35.0367,35.0964,170587.0
2024-12-03 10:30:00,35.32,35.43,35.24,35.35,107580.0,35.1162,35.2256,35.0367,35.1461,107580.0
2024-12-03 11:00:00,35.34,35.34,35.15,35.19,80366.0,35.1361,35.1361,34.9472,34.987,80366.0
2024-12-03 11:30:00,35.18,35.26,35.0,35.22,136386.0,34.9771,35.0566,34.7981,35.0168,136386.0
2024-12-03 12:00:00,35.23,35.28,35.18,35.21,45163.0,35.0268,35.0765,34.9771,35.0069,45163.0
2024-12-03 12:30:00,35.23,35.33,35.21,35.29,42612.0,35.0268,35.1262,35.0069,35.0864,42612.0
2024-12-03 13:00:00,35.3,35.34,35.07,35.09,77935.0,35.0964,35.1361,34.8677,34.8876,77935.0
2024-12-03 13:30:00,35.1,35.22,35.03,35.2,74289.0,34.8975,35.0168,34.8279,34.9969,74289.0
2024-12-03 14:00:00,35.19,35.22,35.16,35.19,47611.0,34.987,35.0168,34.9572,34.987,47611.0
2024-12-03 14:30:00,35.19,35.21,35.11,35.13,70226.0,34.987,35.0069,34.9075,34.9273,70226.0
2024-12-03 15:00:00,35.13,35.39,35.13,35.28,66900.0,34.9273,35.1858,34.9273,35.0765,66900.0
2024-12-03 15:30:00,35.28,35.66,35.25,35.5,490291.0,35.0765,35.4543,35.0466,35.2952,490291.0
2024-12-04 09:30:00,35.4,35.6,35.12,35.52,90948.0,35.1958,35.3946,34.9174,35.3151,90948.0
2024-12-04 10:00:00,35.54,35.69,35.11,35.12,73713.0,35.335,35.4841,34.9075,34.9174,73713.0
2024-12-04 10:30:00,35.12,35.13,34.81,35.0,123661.0,34.9174,34.9273,34.6092,34.7981,123661.0
2024-12-04 11:00:00,35.0,35.09,34.86,34.96,57875.0,34.7981,34.8876,34.6589,34.7583,57875.0
2024-12-04 11:30:00,34.93,34.99,34.68,34.73,64461.0,34.7285,34.7881,34.4799,34.5296,64461.0
2024-12-04 12:00:00,34.75,34.77,34.67,34.68,45011.0,34.5495,34.5694,34.47,34.4799,45011.0
2024-12-04 12:30:00,34.68,34.92,34.63,34.85,71108.0,34.4799,34.7186,34.4302,34.649,71108.0
2024-12-04 13:00:00,34.86,34.92,34.8,34.89,32340.0,34.6589,34.7186,34.5992,34.6887,32340.0
2024-12-04 13:30:00,34.88,35.08,34.85,35.02,41374.0,34.6788,34.8776,34.649,34.818,41374.0
2024-12-04 14:00:00,35.02,35.19,34.95,35.16,45881.0,34.818,34.987,34.7484,34.9572,45881.0
2024-12-04 14:30:00,35.16,35.24,35.09,35.12,54750.0,34.9572,35.0367,34.8876,34.9174,54750.0
2024-12-04 15:00:00,35.12,35.31,35.08,35.22,67623.0,34.9174,35.1063,34.8776,35.0168,67623.0
2024-12-04 15:30:00,35.24,35.37,35.19,35.31,330301.0,35.0367,35.166,34.987,35.1063,330301.0
2024-12-05 09:30:00,35.57,35.83,35.48,35.54,64538.0,35.3648,35.6233,35.2753,35.335,64538.0
2024-12-05 10:00:00,35.55,35.57,35.32,35.36,15575.0,35.3449,35.3648,35.1162,35.156,15575.0
2024-12-05 10:30:00,35.34,35.43,35.27,35.33,15069.0,35.1361,35.2256,35.0665,35.1262,15069.0
2024-12-05 11:00:00,35.31,35.65,35.3,35.36,54063.0,35.1063,35.4443,35.0964,35.156,54063.0
2024-12-05 11:30:00,35.41,35.62,35.4,35.58,23626.0,35.2057,35.4145,35.1958,35.3747,23626.0
2024-12-05 12:00:00,35.57,35.67,35.54,35.64,28940.0,35.3648,35.4642,35.335,35.4344,28940.0
2024-12-05 12:30:00,35.63,35.63,35.49,35.51,21778.0,35.4245,35.4245,35.2853,35.3051,21778.0
2024-12-05 13:00:00,35.48,35.48,35.27,35.39,18212.0,35.2753,35.2753,35.0665,35.1858,18212.0
2024-12-05 13:30:00,35.37,35.55,35.34,35.52,32618.0,35.166,35.3449,35.1361,35.3151,32618.0
2024-12-05 14:00:00,35.51,35.64,35.47,35.64,30586.0,35.3051,35.4344,35.2654,35.4344,30586.0
2024-12-05 14:30:00,35.64,35.75,35.54,35.58,56295.0,35.4344,35.5438,35.335,35.3747,56295.0
2024-12-05 15:00:00,35.56,35.71,35.51,35.57,48508.0,35.3549,35.504,35.3051,35.3648,48508.0
2024-12-05 15:30:00,35.57,35.6,35.26,35.43,305617.0,35.3648,35.3946,35.0566,35.2256,305617.0
2024-12-06 09:30:00,35.19,35.34,34.62,34.98,82821.0,34.987,35.1361,34.4203,34.7782,82821.0
2024-12-06 10:00:00,35.0,35.09,34.63,34.88,70406.0,34.7981,34.8876,34.4302,34.6788,70406.0
2024-12-06 10:30:00,34.9,35.01,34.74,34.98,56169.0,34.6987,34.808,34.5396,34.7782,56169.0
2024-12-06 11:00:00,34.96,34.97,34.76,34.91,45751.0,34.7583,34.7683,34.5595,34.7086,45751.0
2024-12-06 11:30:00,34.93,34.98,34.83,34.87,26359.0,34.7285,34.7782,34.6291,34.6688,26359.0
2024-12-06 12:00:00,34.86,34.88,34.77,34.83,34347.0,34.6589,34.6788,34.5694,34.6291,34347.0
2024-12-06 12:30:00,34.82,34.84,34.71,34.73,26466.0,34.6191,34.639,34.5098,34.5296,26466.0
2024-12-06 13:00:00,34.73,34.87,34.71,34.77,40648.0,34.5296,34.6688,34.5098,34.5694,40648.0
2024-12-06 13:30:00,34.77,34.8,34.69,34.73,37724.0,34.5694,34.5992,34.4899,34.5296,37724.0
2024-12-06 14:00:00,34.73,34.79,34.66,34.79,35207.0,34.5296,34.5893,34.4601,34.5893,35207.0
2024-12-06 14:30:00,34.79,34.82,34.72,34.76,35502.0,34.5893,34.6191,34.5197,34.5595,35502.0
2024-12-06 15:00:00,34.76,34.9,34.7,34.88,43982.0,34.5595,34.6987,34.4998,34.6788,43982.0
2024-12-06 15:30:00,34.88,35.23,34.81,35.17,462018.0,34.6788,35.0268,34.6092,34.9671,462018.0
2024-12-09 09:30:00,34.66,34.8,34.11,34.15,70835.0,34.4601,34.5992,33.9132,33.953,70835.0
2024-12-09 10:00:00,34.16,34.23,33.87,34.0,117756.0,33.9629,34.0325,33.6746,33.8039,117756.0
2024-12-09 10:30:00,34.01,34.02,33.72,33.86,70837.0,33.8138,33.8237,33.5255,33.6647,70837.0
2024-12-09 11:00:00,33.84,33.87,33.37,33.65,197809.0,33.6448,33.6746,33.1775,33.4559,197809.0
2024-12-09 11:30:00,33.65,33.67,33.51,33.65,77099.0,33.4559,33.4758,33.3167,33.4559,77099.0
2024-12-09 12:00:00,33.65,33.65,33.5,33.51,51012.0,33.4559,33.4559,33.3067,33.3167,51012.0
2024-12-09 12:30:00,33.52,33.68,33.5,33.55,39838.0,33.3266,33.4857,33.3067,33.3565,39838.0
2024-12-09 13:00:00,33.54,33.59,33.36,33.44,92262.0,33.3465,33.3962,33.1675,33.2471,92262.0
2024-12-09 13:30:00,33.44,33.44,33.31,33.35,35451.0,33.2471,33.2471,33.1178,33.1576,35451.0
2024-12-09 14:00:00,33.34,33.42,33.2,33.42,50018.0,33.1477,33.2272,33.0085,33.2272,50018.0
2024-12-09 14:30:00,33.39,33.53,33.33,33.42,82589.0,33.1974,33.3366,33.1377,33.2272,82589.0
2024-12-09 15:00:00,33.42,33.43,33.29,33.35,60636.0,33.2272,33.2371,33.098,33.1576,60636.0
2024-12-09 15:30:00,33.35,33.47,33.22,33.33,641422.0,33.1576,33.2769,33.0284,33.1377,641422.0
2024-12-10 09:30:00,33.5,33.74,33.27,33.5,43457.0,33.3067,33.5454,33.0781,33.3067,43457.0
2024-12-10 10:00:00,33.53,33.88,33.47,33.76,49153.0,33.3366,33.6846,33.2769,33.5652,49153.0
2024-12-10 10:30:00,33.79,34.2,33.71,33.71,122627.0,33.5951,34.0027,33.5155,33.5155,122627.0
2024-12-10 11:00:00,33.72,33.84,33.66,33.77,60203.0,33.5255,33.6448,33.4658,33.5752,60203.0
2024-12-10 11:30:00,33.74,33.85,33.57,33.8,48042.0,33.5454,33.6547,33.3763,33.605,48042.0
2024-12-10 12:00:00,33.79,34.0,33.73,33.78,141330.0,33.5951,33.8039,33.5354,33.5851,141330.0
2024-12-10 12:30:00,33.78,33.9,33.74,33.81,40190.0,33.5851,33.7044,33.5454,33.615,40190.0
2024-12-10 13:00:00,33.78,33.78,33.63,33.7,24369.0,33.5851,33.5851,33.436,33.5056,24369.0
2024-12-10 13:30:00,33.69,33.79,33.68,33.71,19293.0,33.4956,33.5951,33.4857,33.5155,19293.0
2024-12-10 14:00:00,33.73,33.9,33.68,33.9,295596.0,33.5354,33.7044,33.4857,33.7044,295596.0
2024-12-10 14:30:00,33.87,33.9,33.36,33.4,153264.0,33.6746,33.7044,33.1675,33.2073,153264.0
2024-12-10 15:00:00,33.42,33.52,33.17,33.26,166478.0,33.2272,33.3266,32.9786,33.0681,166478.0
2024-12-10 15:30:00,33.24,33.65,33.12,33.6,354730.0,33.0482,33.4559,32.9289,33.4062,354730.0
2024-12-11 09:30:00,33.71,33.9,33.4,33.42,34660.0,33.5155,33.7044,33.2073,33.2272,34660.0
2024-12-11 10:00:00,33.41,33.43,33.16,33.16,33450.0,33.2173,33.2371,32.9687,32.9687,33450.0
2024-12-11 10:30:00,33.16,33.2,33.01,33.12,38776.0,32.9687,33.0085,32.8196,32.9289,38776.0
2024-12-11 11:00:00,33.12,33.14,32.81,32.9,129538.0,32.9289,32.9488,32.6207,32.7102,129538.0
2024-12-11 11:30:00,32.92,32.96,32.74,32.91,37902.0,32.7301,32.7699,32.5511,32.7201,37902.0
2024-12-11 12:00:00,32.91,32.98,32.75,32.76,60337.0,32.7201,32.7897,32.5611,32.571,60337.0
2024-12-11 12:30:00,32.77,32.94,32.76,32.91,32191.0,32.581,32.75,32.571,32.7201,32191.0
2024-12-11 13:00:00,32.92,32.97,32.87,32.95,42594.0,32.7301,32.7798,32.6804,32.7599,42594.0
2024-12-11 13:30:00,32.92,33.02,32.86,32.93,42701.0,32.7301,32.8295,32.6704,32.74,42701.0
2024-12-11 14:00:00,32.93,33.09,32.93,33.06,60747.0,32.74,32.8991,32.74,32.8693,60747.0
2024-12-11 14:30:00,33.05,33.05,32.92,32.98,37880.0,32.8593,32.8593,32.7301,32.7897,37880.0
2024-12-11 15:00:00,32.98,33.03,32.93,32.99,57576.0,32.7897,32.8395,32.74,32.7997,57576.0
2024-12-11 15:30:00,32.99,33.08,32.94,33.03,239375.0,32.7997,32.8892,32.75,32.8395,239375.0
2024-12-12 09:30:00,33.28,33.59,33.09,33.58,51118.0,33.088,33.3962,32.8991,33.3863,51118.0
2024-12-12 10:00:00,33.48,33.68,33.22,33.24,69076.0,33.2869,33.4857,33.0284,33.0482,69076.0
2024-12-12 10:30:00,33.26,33.31,32.98,33.02,70482.0,33.0681,33.1178,32.7897,32.8295,70482.0
2024-12-12 11:00:00,33.03,33.17,32.99,33.04,43396.0,32.8395,32.9786,32.7997,32.8494,43396.0
2024-12-12 11:30:00,33.04,33.07,32.92,32.94,24453.0,32.8494,32.8792,32.7301,32.75,24453.0
2024-12-12 12:00:00,32.96,32.99,32.93,32.96,23597.0,32.7699,32.7997,32.74,32.7699,23597.0
2024-12-12 12:30:00,32.98,32.99,32.88,32.9,24931.0,32.7897,32.7997,32.6903,32.7102,24931.0
2024-12-12 13:00:00,32.91,32.99,32.9,32.92,31163.0,32.7201,32.7997,32.7102,32.7301,31163.0
2024-12-12 13:30:00,32.92,32.98,32.9,32.93,21192.0,32.7301,32.7897,32.7102,32.74,21192.0
2024-12-12 14:00:00,32.94,32.97,32.78,32.78,51578.0,32.75,32.7798,32.5909,32.5909,51578.0
2024-12-12 14:30:00,32.78,32.98,32.78,32.88,64450.0,32.5909,32.7897,32.5909,32.6903,64450.0
2024-12-12 15:00:00,32.9,32.93,32.8,32.83,40775.0,32.7102,32.74,32.6108,32.6406,40775.0
2024-12-12 15:30:00,32.84,33.04,32.79,33.02,341212.0,32.6505,32.8494,32.6008,32.8295,341212.0
2024-12-13 09:30:00,33.02,33.14,32.35,32.55,93702.0,32.8295,32.9488,32.1634,32.3622,93702.0
2024-12-13 10:00:00,32.57,32.72,32.37,32.38,72758.0,32.3821,32.5312,32.1833,32.1932,72758.0
2024-12-13 10:30:00,32.41,32.46,32.26,32.33,50119.0,32.223,32.2727,32.0739,32.1435,50119.0
2024-12-13 11:00:00,32.31,32.63,32.25,32.5,76603.0,32.1236,32.4418,32.064,32.3125,76603.0
2024-12-13 11:30:00,32.5,32.64,32.49,32.6,35368.0,32.3125,32.4517,32.3026,32.4119,35368.0
2024-12-13 12:00:00,32.59,32.6,32.47,32.5,25486.0,32.402,32.4119,32.2827,32.3125,25486.0
2024-12-13 12:30:00,32.5,32.5,32.37,32.4,38878.0,32.3125,32.3125,32.1833,32.2131,38878.0
2024-12-13 13:00:00,32.4,32.52,32.39,32.47,35926.0,32.2131,32.3324,32.2031,32.2827,35926.0
2024-12-13 13:30:00,32.46,32.48,32.31,32.32,28680.0,32.2727,32.2926,32.1236,32.1335,28680.0
2024-12-13 14:00:00,32.34,32.43,32.32,32.38,46919.0,32.1534,32.2429,32.1335,32.1932,46919.0
2024-12-13 14:30:00,32.36,32.41,32.3,32.32,46425.0,32.1733,32.223,32.1137,32.1335,46425.0
2024-12-13 15:00:00,32.33,32.43,32.29,32.42,67814.0,32.1435,32.2429,32.1037,32.233,67814.0
2024-12-13 15:30:00,32.42,32.48,32.13,32.15,351252.0,32.233,32.2926,31.9446,31.9645,351252.0
2024-12-16 09:30:00,32.06,32.25,31.78,32.2,67502.0,31.875,32.064,31.5967,32.0142,67502.0
2024-12-16 10:00:00,32.2,32.47,32.2,32.46,49372.0,32.0142,32.2827,32.0142,32.2727,49372.0
2024-12-16 10:30:00,32.43,32.46,32.07,32.11,50799.0,32.2429,32.2727,31.885,31.9248,50799.0
2024-12-16 11:00:00,32.09,32.14,31.9,31.91,34649.0,31.9049,31.9546,31.716,31.7259,34649.0
2024-12-16 11:30:00,31.89,31.89,31.72,31.79,52855.0,31.706,31.706,31.537,31.6066,52855.0
2024-12-16 12:00:00,31.79,31.87,31.67,31.72,46281.0,31.6066,31.6861,31.4873,31.537,46281.0
2024-12-16 12:30:00,31.72,31.83,31.66,31.71,37620.0,31.537,31.6464,31.4774,31.5271,37620.0
2024-12-16 13:00:00,31.71,31.96,31.71,31.89,44424.0,31.5271,31.7756,31.5271,31.706,44424.0
2024-12-16 13:30:00,31.89,32.08,31.84,32.06,54287.0,31.706,31.8949,31.6563,31.875,54287.0
2024-12-16 14:00:00,32.07,32.23,31.98,32.14,82476.0,31.885,32.0441,31.7955,31.9546,82476.0
2024-12-16 14:30:00,32.14,32.18,32.09,32.17,47240.0,31.9546,31.9944,31.9049,31.9844,47240.0
2024-12-16 15:00:00,32.19,32.24,32.1,32.12,76753.0,32.0043,32.054,31.9148,31.9347,76753.0
2024-12-16 15:30:00,32.12,32.18,31.93,32.18,377347.0,31.9347,31.9944,31.7458,31.9944,377347.0
2024-12-17 09:30:00,31.66,31.89,31.5,31.6,57092.0,31.4774,31.706,31.3183,31.4177,57092.0
2024-12-17 10:00:00,31.59,31.65,31.33,31.47,60598.0,31.4078,31.4674,31.1493,31.2885,60598.0
2024-12-17 10:30:00,31.5,31.61,31.29,31.39,78097.0,31.3183,31.4276,31.1095,31.2089,78097.0
2024-12-17 11:00:00,31.42,31.5,31.26,31.31,43783.0,31.2387,31.3183,31.0797,31.1294,43783.0
2024-12-17 11:30:00,31.29,31.43,31.28,31.28,44765.0,31.1095,31.2487,31.0995,31.0995,44765.0
2024-12-17 12:00:00,31.28,31.34,31.14,31.27,87689.0,31.0995,31.1592,30.9604,31.0896,87689.0
2024-12-17 12:30:00,31.26,31.33,31.19,31.26,37767.0,31.0797,31.1493,31.0101,31.0797,37767.0
2024-12-17 13:00:00,31.28,31.31,31.17,31.18,35770.0,31.0995,31.1294,30.9902,31.0001,35770.0
2024-12-17 13:30:00,31.17,31.32,31.15,31.24,51822.0,30.9902,31.1393,30.9703,31.0598,51822.0
2024-12-17 14:00:00,31.25,31.41,31.24,31.35,68074.0,31.0697,31.2288,31.0598,31.1691,68074.0
2024-12-17 14:30:00,31.36,31.36,31.18,31.22,62660.0,31.1791,31.1791,31.0001,31.0399,62660.0
2024-12-17 15:00:00,31.23,31.28,31.08,31.13,91902.0,31.0498,31.0995,30.9007,30.9504,91902.0
2024-12-17 15:30:00,31.13,31.55,31.12,31.54,334969.0,30.9504,31.368,30.9405,31.358,334969.0
2024-12-18 09:30:00,31.84,32.23,31.62,31.91,108414.0,31.6563,32.0441,31.4376,31.7259,108414.0
2024-12-18 10:00:00,31.94,32.06,31.82,31.94,31671.0,31.7557,31.875,31.6364,31.7557,31671.0
2024-12-18 10:30:00,31.94,32.12,31.84,32.09,288708.0,31.7557,31.9347,31.6563,31.9049,288708.0
2024-12-18 11:00:00,32.07,32.08,31.4,31.45,63910.0,31.885,31.8949,31.2189,31.2686,63910.0
2024-12-18 11:30:00,31.46,31.62,31.42,31.42,51392.0,31.2785,31.4376,31.2387,31.2387,51392.0
2024-12-18 12:00:00,31.39,31.46,31.35,31.35,47240.0,31.2089,31.2785,31.1691,31.1691,47240.0
2024-12-18 12:30:00,31.37,31.48,31.36,31.42,59435.0,31.189,31.2984,31.1791,31.2387,59435.0
2024-12-18 13:00:00,31.43,31.68,31.43,31.64,33559.0,31.2487,31.4972,31.2487,31.4575,33559.0
2024-12-18 13:30:00,31.64,31.73,31.64,31.71,40999.0,31.4575,31.547,31.4575,31.5271,40999.0
2024-12-18 14:00:00,31.7,31.72,31.3,31.3,109863.0,31.5171,31.537,31.1194,31.1194,109863.0
2024-12-18 14:30:00,31.32,31.5,31.15,31.19,103304.0,31.1393,31.3183,30.9703,31.0101,103304.0
2024-12-18 15:00:00,31.21,31.49,31.2,31.43,116553.0,31.03,31.3083,31.02,31.2487,116553.0
2024-12-18 15:30:00,31.43,31.47,30.91,30.92,647153.0,31.2487,31.2885,30.7317,30.7416,647153.0
2024-12-19 09:30:00,31.29,31.91,31.11,31.6,116374.0,31.1095,31.7259,30.9305,31.4177,116374.0
2024-12-19 10:00:00,31.58,31.71,31.37,31.67,61314.0,31.3978,31.5271,31.189,31.4873,61314.0
2024-12-19 10:30:00,31.68,32.07,31.68,31.98,77152.0,31.4972,31.885,31.4972,31.7955,77152.0
2024-12-19 11:00:00,31.99,32.02,31.78,31.9,76382.0,31.8055,31.8353,31.5967,31.716,76382.0
2024-12-19 11:30:00,31.91,32.01,31.74,31.75,58777.0,31.7259,31.8253,31.5569,31.5668,58777.0
2024-12-19 12:00:00,31.73,31.79,31.57,31.57,47041.0,31.547,31.6066,31.3879,31.3879,47041.0
2024-12-19 12:30:00,31.57,31.57,31.36,31.36,54866.0,31.3879,31.3879,31.1791,31.1791,54866.0
2024-12-19 13:00:00,31.35,31.38,31.24,31.31,51675.0,31.1691,31.199,31.0598,31.1294,51675.0
2024-12-19 13:30:00,31.31,31.33,31.2,31.24,53986.0,31.1294,31.1493,31.02,31.0598,53986.0
2024-12-19 14:00:00,31.24,31.4,31.14,31.3,86079.0,31.0598,31.2189,30.9604,31.1194,86079.0
2024-12-19 14:30:00,31.29,31.45,31.26,31.38,82082.0,31.1095,31.2686,31.0797,31.199,82082.0
2024-12-19 15:00:00,31.38,31.54,31.38,31.49,66648.0,31.199,31.358,31.199,31.3083,66648.0
2024-12-19 15:30:00,31.51,31.61,31.22,31.36,461264.0,31.3282,31.4276,31.0399,31.1791,461264.0
2024-12-20 09:30:00,31.08,31.59,31.05,31.11,192165.0,30.9007,31.4078,30.8709,30.9305,192165.0
2024-12-20 10:00:00,31.14,31.22,30.81,31.16,192780.0,30.9604,31.0399,30.6323,30.9802,192780.0
2024-12-20 10:30:00,31.16,31.2,31.0,31.05,91902.0,30.9802,31.02,30.8212,30.8709,91902.0
2024-12-20 11:00:00,31.06,31.26,31.0,31.15,98238.0,30.8808,31.0797,30.8212,30.9703,98238.0
2024-12-20 11:30:00,31.15,31.25,31.07,31.16,59491.0,30.9703,31.0697,30.8908,30.9802,59491.0
2024-12-20 12:00:00,31.14,31.24,31.1,31.14,41448.0,30.9604,31.0598,30.9206,30.9604,41448.0
2024-12-20 12:30:00,31.14,31.26,31.1,31.19,26282.0,30.9604,31.0797,30.9206,31.0101,26282.0
2024-12-20 13:00:00,31.19,31.21,30.9,30.9,36272.0,31.0101,31.03,30.7217,30.7217,36272.0
2024-12-20 13:30:00,30.92,30.97,30.81,30.85,41546.0,30.7416,30.7913,30.6323,30.672,41546.0
2024-12-20 14:00:00,30.86,31.03,30.79,30.91,41732.0,30.682,30.851,30.6124,30.7317,41732.0
2024-12-20 14:30:00,30.93,31.0,30.66,30.66,65886.0,30.7516,30.8212,30.4831,30.4831,65886.0
2024-12-20 15:00:00,30.67,30.73,30.51,30.72,122525.0,30.4931,30.5527,30.334,30.5428,122525.0
2024-12-20 15:30:00,30.72,30.89,30.6,30.81,610363.0,30.5428,30.7118,30.4235,30.6323,610363.0
2024-12-23 09:30:00,30.66,30.8,30.3,30.38,36687.0,30.4831,30.6223,30.1252,30.2047,36687.0
2024-12-23 10:00:00,30.38,30.51,30.25,30.36,80053.0,30.2047,30.334,30.0755,30.1849,80053.0
2024-12-23 10:30:00,30.38,30.45,30.28,30.37,34470.0,30.2047,30.2743,30.1053,30.1948,34470.0
2024-12-23 11:00:00,30.37,30.65,30.35,30.64,26707.0,30.1948,30.4732,30.1749,30.4632,26707.0
2024-12-23 11:30:00,30.65,30.88,30.61,30.79,44095.0,30.4732,30.7019,30.4334,30.6124,44095.0
2024-12-23 12:00:00,30.78,30.78,30.59,30.7,17790.0,30.6024,30.6024,30.4135,30.5229,17790.0
2024-12-23 12:30:00,30.67,30.69,30.49,30.49,27944.0,30.4931,30.513,30.3141,30.3141,27944.0
2024-12-23 13:00:00,30.5,30.58,30.47,30.51,28767.0,30.324,30.4036,30.2942,30.334,28767.0
2024-12-23 13:30:00,30.49,30.53,30.47,30.51,21618.0,30.3141,30.3539,30.2942,30.334,21618.0
2024-12-23 14:00:00,30.5,30.52,30.45,30.49,25178.0,30.324,30.3439,30.2743,30.3141,25178.0
2024-12-23 14:30:00,30.48,30.61,30.43,30.6,31014.0,30.3042,30.4334,30.2545,30.4235,31014.0
2024-12-23 15:00:00,30.59,30.64,30.5,30.57,33780.0,30.4135,30.4632,30.324,30.3936,33780.0
2024-12-23 15:30:00,30.57,30.68,30.45,30.46,391104.0,30.3936,30.503,30.2743,30.2843,391104.0
2024-12-24 09:30:00,30.48,30.98,30.48,30.88,54502.0,30.3042,30.8013,30.3042,30.7019,54502.0
2024-12-24 10:00:00,30.92,31.03,30.62,30.62,50560.0,30.7416,30.851,30.4434,30.4434,50560.0
2024-12-24 10:30:00,30.61,30.67,30.48,30.51,66299.0,30.4334,30.4931,30.3042,30.334,66299.0
2024-12-24 11:00:00,30.51,30.54,30.4,30.41,64504.0,30.334,30.3638,30.2246,30.2346,64504.0
2024-12-24 11:30:00,30.41,30.45,30.31,30.39,69177.0,30.2346,30.2743,30.1351,30.2147,69177.0
2024-12-24 12:00:00,30.4,30.48,30.33,30.45,49127.0,30.2246,30.3042,30.155,30.2743,49127.0
2024-12-24 12:30:00,30.44,30.75,30.42,30.67,202733.0,30.2644,30.5726,30.2445,30.4931,202733.0
2024-12-26 09:30:00,30.71,30.9,30.64,30.79,39370.0,30.5328,30.7217,30.4632,30.6124,39370.0
2024-12-26 10:00:00,30.77,30.96,30.77,30.86,21868.0,30.5925,30.7814,30.5925,30.682,21868.0
2024-12-26 10:30:00,30.88,30.96,30.78,30.84,35591.0,30.7019,30.7814,30.6024,30.6621,35591.0
2024-12-26 11:00:00,30.81,30.93,30.79,30.89,32524.0,30.6323,30.7516,30.6124,30.7118,32524.0
2024-12-26 11:30:00,30.88,30.96,30.88,30.93,17357.0,30.7019,30.7814,30.7019,30.7516,17357.0
2024-12-26 12:00:00,30.94,30.95,30.81,30.81,25361.0,30.7615,30.7715,30.6323,30.6323,25361.0
2024-12-26 12:30:00,30.81,31.07,30.8,31.01,57577.0,30.6323,30.8908,30.6223,30.8311,57577.0
2024-12-26 13:00:00,31.02,31.02,30.93,30.98,23375.0,30.841,30.841,30.7516,30.8013,23375.0
2024-12-26 13:30:00,30.97,31.03,30.9,30.9,42787.0,30.7913,30.851,30.7217,30.7217,42787.0
2024-12-26 14:00:00,30.9,30.97,30.88,30.95,31717.0,30.7217,30.7913,30.7019,30.7715,31717.0
2024-12-26 14:30:00,30.93,30.95,30.86,30.87,38712.0,30.7516,30.7715,30.682,30.6919,38712.0
2024-12-26 15:00:00,30.87,30.88,30.79,30.84,57823.0,30.6919,30.7019,30.6124,30.6621,57823.0
2024-12-26 15:30:00,30.83,30.92,30.47,30.55,591781.0,30.6521,30.7416,30.2942,30.3738,591781.0
2024-12-27 09:30:00,30.43,30.75,30.4,30.6,43116.0,30.2545,30.5726,30.2246,30.4235,43116.0
2024-12-27 10:00:00,30.57,30.57,30.28,30.28,33731.0,30.3936,30.3936,30.1053,30.1053,33731.0
2024-12-27 10:30:00,30.3,30.62,30.26,30.58,32145.0,30.1252,30.4434,30.0854,30.4036,32145.0
2024-12-27 11:00:00,30.6,30.6,30.45,30.55,21211.0,30.4235,30.4235,30.2743,30.3738,21211.0
2024-12-27 11:30:00,30.57,30.61,30.38,30.42,23968.0,30.3936,30.4334,30.2047,30.2445,23968.0
2024-12-27 12:00:00,30.42,30.46,30.36,30.43,19452.0,30.2445,30.2843,30.1849,30.2545,19452.0
2024-12-27 12:30:00,30.43,30.51,30.37,30.49,17094.0,30.2545,30.334,30.1948,30.3141,17094.0
2024-12-27 13:00:00,30.48,30.54,30.48,30.52,15176.0,30.3042,30.3638,30.3042,30.3439,15176.0
2024-12-27 13:30:00,30.51,30.74,30.51,30.74,41640.0,30.334,30.5627,30.334,30.5627,41640.0
2024-12-27 14:00:00,30.74,30.8,30.69,30.78,37777.0,30.5627,30.6223,30.513,30.6024,37777.0
2024-12-27 14:30:00,30.77,30.91,30.76,30.85,29230.0,30.5925,30.7317,30.5825,30.672,29230.0
2024-12-27 15:00:00,30.85,30.91,30.81,30.86,52769.0,30.672,30.7317,30.6323,30.682,52769.0
2024-12-27 15:30:00,30.86,30.96,30.81,30.96,293825.0,30.682,30.7814,30.6323,30.7814,293825.0
2024-12-30 09:30:00,30.62,31.09,30.51,31.09,56661.0,30.4434,30.9106,30.334,30.9106,56661.0
2024-12-30 10:00:00,31.07,31.08,30.87,31.05,40637.0,30.8908,30.9007,30.6919,30.8709,40637.0
2024-12-30 10:30:00,31.07,31.35,31.07,31.35,49075.0,30.8908,31.1691,30.8908,31.1691,49075.0
2024-12-30 11:00:00,31.36,31.39,31.2,31.29,29390.0,31.1791,31.2089,31.02,31.1095,29390.0
2024-12-30 11:30:00,31.29,31.41,31.23,31.39,25397.0,31.1095,31.2288,31.0498,31.2089,25397.0
2024-12-30 12:00:00,31.38,31.48,31.36,31.48,37114.0,31.199,31.2984,31.1791,31.2984,37114.0
2024-12-30 12:30:00,31.46,31.55,31.3,31.4,26372.0,31.2785,31.368,31.1194,31.2189,26372.0
2024-12-30 13:00:00,31.39,31.51,31.36,31.36,23089.0,31.2089,31.3282,31.1791,31.1791,23089.0
2024-12-30 13:30:00,31.35,31.45,31.34,31.42,18085.0,31.1691,31.2686,31.1592,31.2387,18085.0
2024-12-30 14:00:00,31.42,31.48,31.34,31.4,53192.0,31.2387,31.2984,31.1592,31.2189,53192.0
2024-12-30 14:30:00,31.4,31.46,31.38,31.43,46368.0,31.2189,31.2785,31.199,31.2487,46368.0
2024-12-30 15:00:00,31.42,31.44,31.35,31.35,51791.0,31.2387,31.2586,31.1691,31.1691,51791.0
2024-12-30 15:30:00,31.35,31.37,30.89,30.95,414109.0,31.1691,31.189,30.7118,30.7715,414109.0
2024-12-31 09:30:00,31.0,31.22,30.83,31.08,41165.0,30.8212,31.0399,30.6521,30.9007,41165.0
2024-12-31 10:00:00,31.1,31.35,31.07,31.27,31746.0,30.9206,31.1691,30.8908,31.0896,31746.0
2024-12-31 10:30:00,31.27,31.31,30.98,31.04,16976.0,31.0896,31.1294,30.8013,30.8609,16976.0
2024-12-31 11:00:00,31.05,31.05,30.78,30.83,37287.0,30.8709,30.8709,30.6024,30.6521,37287.0
2024-12-31 11:30:00,30.83,30.93,30.8,30.89,18355.0,30.6521,30.7516,30.6223,30.7118,18355.0
2024-12-31 12:00:00,30.88,30.88,30.77,30.79,25228.0,30.7019,30.7019,30.5925,30.6124,25228.0
2024-12-31 12:30:00,30.79,30.87,30.74,30.83,44213.0,30.6124,30.6919,30.5627,30.6521,44213.0
2024-12-31 13:00:00,30.85,30.99,30.84,30.88,43512.0,30.672,30.8112,30.6621,30.7019,43512.0
2024-12-31 13:30:00,30.88,30.94,30.82,30.94,43000.0,30.7019,30.7615,30.6422,30.7615,43000.0
2024-12-31 14:00:00,30.95,31.02,30.9,30.92,26877.0,30.7715,30.841,30.7217,30.7416,26877.0
2024-12-31 14:30:00,30.92,31.04,30.88,31.04,37565.0,30.7416,30.8609,30.7019,30.8609,37565.0
2024-12-31 15:00:00,31.03,31.12,30.94,31.03,48606.0,30.851,30.9405,30.7615,30.851,48606.0
2024-12-31 15:30:00,31.03,31.07,30.95,30.96,235570.0,30.851,30.8908,30.7715,30.7814,235570.0
2025-01-02 09:30:00,30.87,31.37,30.83,31.3,81068.0,30.6919,31.189,30.6521,31.1194,81068.0
2025-01-02 10:00:00,31.31,31.4,30.85,30.85,43437.0,31.1294,31.2189,30.672,30.672,43437.0
2025-01-02 10:30:00,30.87,31.03,30.81,30.96,58632.0,30.6919,30.851,30.6323,30.7814,58632.0
2025-01-02 11:00:00,30.99,31.03,30.88,30.96,36657.0,30.8112,30.851,30.7019,30.7814,36657.0
2025-01-02 11:30:00,30.96,31.01,30.92,30.98,24160.0,30.7814,30.8311,30.7416,30.8013,24160.0
2025-01-02 12:00:00,30.98,31.01,30.63,30.75,65141.0,30.8013,30.8311,30.4533,30.5726,65141.0
2025-01-02 12:30:00,30.75,30.81,30.62,30.73,60726.0,30.5726,30.6323,30.4434,30.5527,60726.0
2025-01-02 13:00:00,30.74,30.81,30.67,30.8,44973.0,30.5627,30.6323,30.4931,30.6223,44973.0
2025-01-02 13:30:00,30.79,30.81,30.69,30.81,36449.0,30.6124,30.6323,30.513,30.6323,36449.0
2025-01-02 14:00:00,30.83,30.83,30.69,30.8,34290.0,30.6521,30.6521,30.513,30.6223,34290.0
2025-01-02 14:30:00,30.8,30.85,30.77,30.8,30273.0,30.6223,30.672,30.5925,30.6223,30273.0
2025-01-02 15:00:00,30.8,30.94,30.8,30.91,41963.0,30.6223,30.7615,30.6223,30.7317,41963.0
2025-01-02 15:30:00,30.93,31.01,30.83,30.96,238263.0,30.7516,30.8311,30.6521,30.7814,238263.0
2025-01-03 09:30:00,30.92,31.24,30.83,30.89,45434.0,30.7416,31.0598,30.6521,30.7118,45434.0
2025-01-03 10:00:00,30.88,31.01,30.7,30.91,53419.0,30.7019,30.8311,30.5229,30.7317,53419.0
2025-01-03 10:30:00,30.87,30.9,30.8,30.87,14544.0,30.6919,30.7217,30.6223,30.6919,14544.0
2025-01-03 11:00:00,30.88,30.89,30.72,30.8,18993.0,30.7019,30.7118,30.5428,30.6223,18993.0
2025-01-03 11:30:00,30.81,30.83,30.72,30.74,14005.0,30.6323,30.6521,30.5428,30.5627,14005.0
2025-01-03 12:00:00,30.76,30.82,30.69,30.77,21599.0,30.5825,30.6422,30.513,30.5925,21599.0
2025-01-03 12:30:00,30.76,30.79,30.63,30.75,27406.0,30.5825,30.6124,30.4533,30.5726,27406.0
2025-01-03 13:00:00,30.77,30.83,30.74,30.81,21482.0,30.5925,30.6521,30.5627,30.6323,21482.0
2025-01-03 13:30:00,30.8,30.82,30.73,30.77,22714.0,30.6223,30.6422,30.5527,30.5925,22714.0
2025-01-03 14:00:00,30.77,30.89,30.76,30.86,29037.0,30.5925,30.7118,30.5825,30.682,29037.0
2025-01-03 14:30:00,30.87,30.94,30.85,30.93,33237.0,30.6919,30.7615,30.672,30.7516,33237.0
2025-01-03 15:00:00,30.94,31.03,30.91,31.0,50533.0,30.7615,30.851,30.7317,30.8212,50533.0
2025-01-03 15:30:00,31.0,31.06,30.91,31.04,268001.0,30.8212,30.8808,30.7317,30.8609,268001.0
2025-01-06 09:30:00,30.68,30.96,29.61,30.43,190054.0,30.503,30.7814,29.4392,30.2545,190054.0
2025-01-06 10:00:00,30.43,30.5,29.9,30.11,155661.0,30.2545,30.324,29.7275,29.9363,155661.0
2025-01-06 10:30:00,30.07,30.34,29.91,30.31,75858.0,29.8965,30.165,29.7375,30.1351,75858.0
2025-01-06 11:00:00,30.34,30.51,30.32,30.46,36215.0,30.165,30.334,30.1451,30.2843,36215.0
2025-01-06 11:30:00,30.48,30.54,30.33,30.53,33937.0,30.3042,30.3638,30.155,30.3539,33937.0
2025-01-06 12:00:00,30.54,30.67,30.39,30.6,172688.0,30.3638,30.4931,30.2147,30.4235,172688.0
2025-01-06 12:30:00,30.6,30.63,30.5,30.58,68433.0,30.4235,30.4533,30.324,30.4036,68433.0
2025-01-06 13:00:00,30.57,30.62,30.5,30.56,38055.0,30.3936,30.4434,30.324,30.3837,38055.0
2025-01-06 13:30:00,30.56,30.58,30.39,30.44,32806.0,30.3837,30.4036,30.2147,30.2644,32806.0
2025-01-06 14:00:00,30.43,30.54,30.39,30.5,63009.0,30.2545,30.3638,30.2147,30.324,63009.0
2025-01-06 14:30:00,30.5,30.57,30.43,30.5,64216.0,30.324,30.3936,30.2545,30.324,64216.0
2025-01-06 15:00:00,30.5,30.5,30.42,30.42,67933.0,30.324,30.324,30.2445,30.2445,67933.0
2025-01-06 15:30:00,30.42,30.55,30.37,30.51,544871.0,30.2445,30.3738,30.1948,30.334,544871.0
2025-01-07 09:30:00,30.59,30.99,30.59,30.76,42722.0,30.4135,30.8112,30.4135,30.5825,42722.0
2025-01-07 10:00:00,30.76,30.78,30.46,30.5,56976.0,30.5825,30.6024,30.2843,30.324,56976.0
2025-01-07 10:30:00,30.48,30.82,30.35,30.81,49192.0,30.3042,30.6422,30.1749,30.6323,49192.0
2025-01-07 11:00:00,30.84,30.87,30.5,30.66,57200.0,30.6621,30.6919,30.324,30.4831,57200.0
2025-01-07 11:30:00,30.64,30.72,30.55,30.57,34532.0,30.4632,30.5428,30.3738,30.3936,34532.0
2025-01-07 12:00:00,30.57,30.74,30.52,30.72,28849.0,30.3936,30.5627,30.3439,30.5428,28849.0
2025-01-07 12:30:00,30.72,30.73,30.53,30.66,37023.0,30.5428,30.5527,30.3539,30.4831,37023.0
2025-01-07 13:00:00,30.67,30.74,30.56,30.67,110644.0,30.4931,30.5627,30.3837,30.4931,110644.0
2025-01-07 13:30:00,30.66,30.67,30.58,30.6,52452.0,30.4831,30.4931,30.4036,30.4235,52452.0
2025-01-07 14:00:00,30.6,30.67,30.59,30.66,44147.0,30.4235,30.4931,30.4135,30.4831,44147.0
2025-01-07 14:30:00,30.67,30.67,30.51,30.54,38626.0,30.4931,30.4931,30.334,30.3638,38626.0
2025-01-07 15:00:00,30.53,30.54,30.42,30.51,47150.0,30.3539,30.3638,30.2445,30.334,47150.0
2025-01-07 15:30:00,30.51,30.61,30.4,30.59,285843.0,30.334,30.4334,30.2246,30.4135,285843.0
2025-01-08 09:30:00,30.4,30.44,30.16,30.2,34281.0,30.2246,30.2644,29.986,30.0258,34281.0
2025-01-08 10:00:00,30.24,30.3,29.99,29.99,38071.0,30.0655,30.1252,29.817,29.817,38071.0
2025-01-08 10:30:00,30.01,30.21,30.0,30.18,62184.0,29.8369,30.0357,29.8269,30.0059,62184.0
2025-01-08 11:00:00,30.19,30.2,30.05,30.09,29912.0,30.0158,30.0258,29.8766,29.9164,29912.0
2025-01-08 11:30:00,30.1,30.19,30.07,30.15,46702.0,29.9264,30.0158,29.8965,29.9761,46702.0
2025-01-08 12:00:00,30.15,30.15,30.04,30.08,54429.0,29.9761,29.9761,29.8667,29.9065,54429.0
2025-01-08 12:30:00,30.07,30.29,30.06,30.28,28760.0,29.8965,30.1153,29.8866,30.1053,28760.0
2025-01-08 13:00:00,30.29,30.38,30.27,30.31,35369.0,30.1153,30.2047,30.0954,30.1351,35369.0
2025-01-08 13:30:00,30.31,30.31,30.2,30.23,29496.0,30.1351,30.1351,30.0258,30.0556,29496.0
2025-01-08 14:00:00,30.22,30.49,30.22,30.47,46453.0,30.0457,30.3141,30.0457,30.2942,46453.0
2025-01-08 14:30:00,30.45,30.47,30.36,30.37,41126.0,30.2743,30.2942,30.1849,30.1948,41126.0
2025-01-08 15:00:00,30.37,30.43,30.33,30.39,48000.0,30.1948,30.2545,30.155,30.2147,48000.0
2025-01-08 15:30:00,30.39,30.49,30.33,30.41,256123.0,30.2147,30.3141,30.155,30.2346,256123.0
2025-01-10 09:30:00,29.82,30.13,29.81,29.84,47660.0,29.648,29.9562,29.638,29.6679,47660.0
2025-01-10 10:00:00,29.8,29.92,29.74,29.84,40437.0,29.6281,29.7474,29.5684,29.6679,40437.0
2025-01-10 10:30:00,29.84,29.85,29.7,29.74,37217.0,29.6679,29.6778,29.5287,29.5684,37217.0
2025-01-10 11:00:00,29.75,29.86,29.66,29.79,33856.0,29.5784,29.6877,29.4889,29.6181,33856.0
2025-01-10 11:30:00,29.77,29.88,29.76,29.88,18764.0,29.5983,29.7076,29.5883,29.7076,18764.0
2025-01-10 12:00:00,29.88,30.02,29.84,30.0,33439.0,29.7076,29.8468,29.6679,29.8269,33439.0
2025-01-10 12:30:00,30.01,30.2,29.97,30.2,20182.0,29.8369,30.0258,29.7971,30.0258,20182.0
2025-01-10 13:00:00,30.19,30.28,30.16,30.2,23841.0,30.0158,30.1053,29.986,30.0258,23841.0
2025-01-10 13:30:00,30.21,30.22,30.11,30.22,27149.0,30.0357,30.0457,29.9363,30.0457,27149.0
2025-01-10 14:00:00,30.2,30.33,30.16,30.32,37439.0,30.0258,30.155,29.986,30.1451,37439.0
2025-01-10 14:30:00,30.32,30.37,30.27,30.32,32983.0,30.1451,30.1948,30.0954,30.1451,32983.0
2025-01-10 15:00:00,30.32,30.33,30.15,30.18,45676.0,30.1451,30.155,29.9761,30.0059,45676.0
2025-01-10 15:30:00,30.18,30.26,30.09,30.17,250267.0,30.0059,30.0854,29.9164,29.996,250267.0
2025-01-13 09:30:00,29.84,30.17,29.78,29.98,44244.0,29.6679,29.996,29.6082,29.807,44244.0
2025-01-13 10:00:00,29.98,29.98,29.66,29.7,35938.0,29.807,29.807,29.4889,29.5287,35938.0
2025-01-13 10:30:00,29.68,29.76,29.59,29.6,29698.0,29.5088,29.5883,29.4193,29.4292,29698.0
2025-01-13 11:00:00,29.6,29.69,29.56,29.59,28687.0,29.4292,29.5187,29.3895,29.4193,28687.0
2025-01-13 11:30:00,29.59,29.67,29.44,29.52,122453.0,29.4193,29.4988,29.2702,29.3497,122453.0
2025-01-13 12:00:00,29.53,29.59,29.47,29.57,35831.0,29.3596,29.4193,29.3,29.3994,35831.0
2025-01-13 12:30:00,29.56,29.59,29.46,29.59,23844.0,29.3895,29.4193,29.29,29.4193,23844.0
2025-01-13 13:00:00,29.58,29.81,29.56,29.65,66557.0,29.4094,29.638,29.3895,29.479,66557.0
2025-01-13 13:30:00,29.65,29.69,29.57,29.61,44474.0,29.479,29.5187,29.3994,29.4392,44474.0
2025-01-13 14:00:00,29.61,29.63,29.53,29.63,34607.0,29.4392,29.4591,29.3596,29.4591,34607.0
2025-01-13 14:30:00,29.62,29.64,29.56,29.58,31737.0,29.4491,29.469,29.3895,29.4094,31737.0
2025-01-13 15:00:00,29.58,29.63,29.53,29.56,43515.0,29.4094,29.4591,29.3596,29.3895,43515.0
2025-01-13 15:30:00,29.56,29.74,29.5,29.74,319445.0,29.3895,29.5684,29.3298,29.5684,319445.0
2025-01-14 09:30:00,29.89,30.16,29.47,29.51,84822.0,29.7176,29.986,29.3,29.3398,84822.0
2025-01-14 10:00:00,29.52,29.81,29.44,29.76,44442.0,29.3497,29.638,29.2702,29.5883,44442.0
2025-01-14 10:30:00,29.78,29.9,29.72,29.74,42736.0,29.6082,29.7275,29.5485,29.5684,42736.0
2025-01-14 11:00:00,29.76,29.8,29.63,29.72,67395.0,29.5883,29.6281,29.4591,29.5485,67395.0
2025-01-14 11:30:00,29.72,29.77,29.55,29.57,43653.0,29.5485,29.5983,29.3795,29.3994,43653.0
2025-01-14 12:00:00,29.54,29.68,29.49,29.64,32747.0,29.3696,29.5088,29.3199,29.469,32747.0
2025-01-14 12:30:00,29.65,29.67,29.58,29.65,28663.0,29.479,29.4988,29.4094,29.479,28663.0
2025-01-14 13:00:00,29.66,29.75,29.61,29.71,31558.0,29.4889,29.5784,29.4392,29.5386,31558.0
2025-01-14 13:30:00,29.7,29.75,29.63,29.71,49325.0,29.5287,29.5784,29.4591,29.5386,49325.0
2025-01-14 14:00:00,29.71,29.71,29.45,29.46,43605.0,29.5386,29.5386,29.2801,29.29,43605.0
2025-01-14 14:30:00,29.46,29.5,29.4,29.4,37008.0,29.29,29.3298,29.2304,29.2304,37008.0
2025-01-14 15:00:00,29.39,29.49,29.36,29.44,79415.0,29.2205,29.3199,29.1906,29.2702,79415.0
2025-01-14 15:30:00,29.45,29.54,29.34,29.34,395069.0,29.2801,29.3696,29.1707,29.1707,395069.0
2025-01-15 09:30:00,29.84,30.67,29.39,29.68,116490.0,29.6679,30.4931,29.2205,29.5088,116490.0
2025-01-15 10:00:00,29.71,29.71,29.33,29.39,47585.0,29.5386,29.5386,29.1608,29.2205,47585.0
2025-01-15 10:30:00,29.38,29.41,29.19,29.2,41276.0,29.2105,29.2403,29.0216,29.0315,41276.0
2025-01-15 11:00:00,29.24,29.28,29.15,29.17,35053.0,29.0713,29.1111,28.9818,29.0017,35053.0
2025-01-15 11:30:00,29.16,29.26,29.12,29.25,27795.0,28.9918,29.0912,28.952,29.0813,27795.0
2025-01-15 12:00:00,29.24,29.35,29.23,29.34,30162.0,29.0713,29.1807,29.0614,29.1707,30162.0
2025-01-15 12:30:00,29.35,29.36,29.24,29.3,21986.0,29.1807,29.1906,29.0713,29.131,21986.0
2025-01-15 13:00:00,29.3,29.37,29.19,29.33,27178.0,29.131,29.2006,29.0216,29.1608,27178.0
2025-01-15 13:30:00,29.34,29.37,29.23,29.25,37967.0,29.1707,29.2006,29.0614,29.0813,37967.0
2025-01-15 14:00:00,29.26,29.3,29.19,29.27,55301.0,29.0912,29.131,29.0216,29.1011,55301.0
2025-01-15 14:30:00,29.26,29.27,29.18,29.2,30677.0,29.0912,29.1011,29.0117,29.0315,30677.0
2025-01-15 15:00:00,29.18,29.27,29.17,29.25,40680.0,29.0117,29.1011,29.0017,29.0813,40680.0
2025-01-15 15:30:00,29.25,29.27,29.04,29.05,442921.0,29.0813,29.1011,28.8725,28.8824,442921.0
2025-01-16 09:30:00,29.05,29.33,28.81,29.21,66293.0,28.8824,29.1608,28.6438,29.0415,66293.0
2025-01-16 10:00:00,29.18,29.18,29.0,29.03,28057.0,29.0117,29.0117,28.8327,28.8625,28057.0
2025-01-16 10:30:00,29.02,29.02,28.79,28.94,71268.0,28.8526,28.8526,28.6239,28.773,71268.0
2025-01-16 11:00:00,28.95,29.02,28.92,28.99,43013.0,28.783,28.8526,28.7532,28.8228,43013.0
2025-01-16 11:30:00,29.0,29.03,28.94,29.03,42869.0,28.8327,28.8625,28.773,28.8625,42869.0
2025-01-16 12:00:00,29.01,29.04,28.79,28.79,53454.0,28.8426,28.8725,28.6239,28.6239,53454.0
2025-01-16 12:30:00,28.79,28.9,28.77,28.84,37289.0,28.6239,28.7333,28.604,28.6736,37289.0
2025-01-16 13:00:00,28.83,28.9,28.8,28.81,60088.0,28.6637,28.7333,28.6339,28.6438,60088.0
2025-01-16 13:30:00,28.82,28.85,28.74,28.76,48051.0,28.6537,28.6836,28.5742,28.5941,48051.0
2025-01-16 14:00:00,28.76,28.8,28.69,28.72,64404.0,28.5941,28.6339,28.5245,28.5543,64404.0
2025-01-16 14:30:00,28.72,28.77,28.66,28.69,60467.0,28.5543,28.604,28.4947,28.5245,60467.0
2025-01-16 15:00:00,28.69,28.71,28.62,28.64,82077.0,28.5245,28.5444,28.4549,28.4748,82077.0
2025-01-16 15:30:00,28.65,28.81,28.53,28.58,507948.0,28.4847,28.6438,28.3654,28.4151,507948.0
2025-01-17 09:30:00,28.71,29.07,28.67,29.02,114227.0,28.5444,28.9023,28.5046,28.8526,114227.0
2025-01-17 10:00:00,29.01,29.01,28.74,28.8,91894.0,28.8426,28.8426,28.5742,28.6339,91894.0
2025-01-17 10:30:00,28.8,28.88,28.74,28.85,79975.0,28.6339,28.7134,28.5742,28.6836,79975.0
2025-01-17 11:00:00,28.85,28.95,28.76,28.76,88265.0,28.6836,28.783,28.5941,28.5941,88265.0
2025-01-17 11:30:00,28.75,28.8,28.66,28.67,46842.0,28.5841,28.6339,28.4947,28.5046,46842.0
2025-01-17 12:00:00,28.67,28.7,28.64,28.65,25566.0,28.5046,28.5344,28.4748,28.4847,25566.0
2025-01-17 12:30:00,28.66,28.66,28.6,28.66,23321.0,28.4947,28.4947,28.435,28.4947,23321.0
2025-01-17 13:00:00,28.67,28.69,28.63,28.69,18861.0,28.5046,28.5245,28.4648,28.5245,18861.0
2025-01-17 13:30:00,28.7,28.7,28.62,28.69,24965.0,28.5344,28.5344,28.4549,28.5245,24965.0
2025-01-17 14:00:00,28.69,28.84,28.69,28.72,92535.0,28.5245,28.6736,28.5245,28.5543,92535.0
2025-01-17 14:30:00,28.72,28.72,28.59,28.63,34441.0,28.5543,28.5543,28.4251,28.4648,34441.0
2025-01-17 15:00:00,28.63,28.63,28.57,28.59,38499.0,28.4648,28.4648,28.4052,28.4251,38499.0
2025-01-17 15:30:00,28.59,28.73,28.58,28.68,315455.0,28.4251,28.5643,28.4151,28.5145,315455.0
2025-01-21 09:30:00,28.85,28.97,28.4,28.5,44837.0,28.6836,28.8029,28.2362,28.3356,44837.0
2025-01-21 10:00:00,28.47,28.56,28.39,28.5,36828.0,28.3058,28.3952,28.2262,28.3356,36828.0
2025-01-21 10:30:00,28.5,28.62,28.39,28.58,63674.0,28.3356,28.4549,28.2262,28.4151,63674.0
2025-01-21 11:00:00,28.56,28.57,28.48,28.49,58059.0,28.3952,28.4052,28.3157,28.3256,58059.0
2025-01-21 11:30:00,28.5,28.64,28.42,28.58,57352.0,28.3356,28.4748,28.256,28.4151,57352.0
2025-01-21 12:00:00,28.58,28.65,28.53,28.64,50094.0,28.4151,28.4847,28.3654,28.4748,50094.0
2025-01-21 12:30:00,28.65,28.81,28.63,28.8,52925.0,28.4847,28.6438,28.4648,28.6339,52925.0
2025-01-21 13:00:00,28.79,28.82,28.61,28.68,58928.0,28.6239,28.6537,28.445,28.5145,58928.0
2025-01-21 13:30:00,28.68,28.76,28.67,28.72,55711.0,28.5145,28.5941,28.5046,28.5543,55711.0
2025-01-21 14:00:00,28.71,28.74,28.63,28.71,65359.0,28.5444,28.5742,28.4648,28.5444,65359.0
2025-01-21 14:30:00,28.71,28.73,28.65,28.68,47812.0,28.5444,28.5643,28.4847,28.5145,47812.0
2025-01-21 15:00:00,28.68,28.69,28.58,28.6,72185.0,28.5145,28.5245,28.4151,28.435,72185.0
2025-01-21 15:30:00,28.6,28.86,28.59,28.81,494055.0,28.435,28.6935,28.4251,28.6438,494055.0
2025-01-22 09:30:00,29.31,29.69,29.2,29.52,151830.0,29.1409,29.5187,29.0315,29.3497,151830.0
2025-01-22 10:00:00,29.58,29.88,29.58,29.76,84412.0,29.4094,29.7076,29.4094,29.5883,84412.0
2025-01-22 10:30:00,29.76,29.85,29.68,29.7,95793.0,29.5883,29.6778,29.5088,29.5287,95793.0
2025-01-22 11:00:00,29.71,29.76,29.58,29.6,50437.0,29.5386,29.5883,29.4094,29.4292,50437.0
2025-01-22 11:30:00,29.61,29.62,29.51,29.52,34550.0,29.4392,29.4491,29.3398,29.3497,34550.0
2025-01-22 12:00:00,29.5,29.57,29.4,29.41,25021.0,29.3298,29.3994,29.2304,29.2403,25021.0
2025-01-22 12:30:00,29.41,29.46,29.26,29.27,47645.0,29.2403,29.29,29.0912,29.1011,47645.0
2025-01-22 13:00:00,29.28,29.6,29.27,29.58,60130.0,29.1111,29.4292,29.1011,29.4094,60130.0
2025-01-22 13:30:00,29.59,29.59,29.47,29.51,34720.0,29.4193,29.4193,29.3,29.3398,34720.0
2025-01-22 14:00:00,29.5,29.52,29.34,29.38,41961.0,29.3298,29.3497,29.1707,29.2105,41961.0
2025-01-22 14:30:00,29.38,29.39,29.33,29.37,27848.0,29.2105,29.2205,29.1608,29.2006,27848.0
2025-01-22 15:00:00,29.38,29.53,29.33,29.53,120930.0,29.2105,29.3596,29.1608,29.3596,120930.0
2025-01-22 15:30:00,29.53,29.58,29.3,29.32,455413.0,29.3596,29.4094,29.131,29.1509,455413.0
2025-01-23 09:30:00,29.22,29.22,28.91,29.03,31431.0,29.0514,29.0514,28.7432,28.8625,31431.0
2025-01-23 10:00:00,29.07,29.21,29.06,29.11,26551.0,28.9023,29.0415,28.8924,28.9421,26551.0
2025-01-23 10:30:00,29.1,29.2,29.1,29.19,19056.0,28.9321,29.0315,28.9321,29.0216,19056.0
2025-01-23 11:00:00,29.19,29.26,29.1,29.23,17547.0,29.0216,29.0912,28.9321,29.0614,17547.0
2025-01-23 11:30:00,29.26,29.4,29.24,29.37,19712.0,29.0912,29.2304,29.0713,29.2006,19712.0
2025-01-23 12:00:00,29.36,29.46,29.32,29.33,21758.0,29.1906,29.29,29.1509,29.1608,21758.0
2025-01-23 12:30:00,29.33,29.34,29.27,29.3,18572.0,29.1608,29.1707,29.1011,29.131,18572.0
2025-01-23 13:00:00,29.3,29.34,29.25,29.28,24443.0,29.131,29.1707,29.0813,29.1111,24443.0
2025-01-23 13:30:00,29.28,29.3,29.22,29.23,18042.0,29.1111,29.131,29.0514,29.0614,18042.0
2025-01-23 14:00:00,29.23,29.23,29.13,29.14,14623.0,29.0614,29.0614,28.962,28.9719,14623.0
2025-01-23 14:30:00,29.14,29.26,29.12,29.26,29166.0,28.9719,29.0912,28.952,29.0912,29166.0
2025-01-23 15:00:00,29.26,29.31,29.22,29.27,41408.0,29.0912,29.1409,29.0514,29.1011,41408.0
2025-01-23 15:30:00,29.27,29.49,29.26,29.44,263514.0,29.1011,29.3199,29.0912,29.2702,263514.0
2025-01-24 09:30:00,29.47,29.5,29.31,29.43,30314.0,29.3,29.3298,29.1409,29.2602,30314.0
2025-01-24 10:00:00,29.46,29.47,29.32,29.41,30771.0,29.29,29.3,29.1509,29.2403,30771.0
2025-01-24 10:30:00,29.41,29.45,29.12,29.16,33374.0,29.2403,29.2801,28.952,28.9918,33374.0
2025-01-24 11:00:00,29.16,29.21,29.12,29.15,33579.0,28.9918,29.0415,28.952,28.9818,33579.0
2025-01-24 11:30:00,29.13,29.17,28.98,29.04,339261.0,28.962,29.0017,28.8128,28.8725,339261.0
2025-01-24 12:00:00,29.04,29.19,29.04,29.12,36325.0,28.8725,29.0216,28.8725,28.952,36325.0
2025-01-24 12:30:00,29.12,29.13,29.0,29.04,23158.0,28.952,28.962,28.8327,28.8725,23158.0
2025-01-24 13:00:00,29.05,29.09,28.94,29.01,34136.0,28.8824,28.9222,28.773,28.8426,34136.0
2025-01-24 13:30:00,29.01,29.03,28.87,28.92,36196.0,28.8426,28.8625,28.7035,28.7532,36196.0
2025-01-24 14:00:00,28.93,29.01,28.9,28.91,35612.0,28.7631,28.8426,28.7333,28.7432,35612.0
2025-01-24 14:30:00,28.92,29.02,28.9,28.96,48053.0,28.7532,28.8526,28.7333,28.7929,48053.0
2025-01-24 15:00:00,28.96,28.97,28.85,28.86,70565.0,28.7929,28.8029,28.6836,28.6935,70565.0
2025-01-24 15:30:00,28.87,29.17,28.86,29.08,363078.0,28.7035,29.0017,28.6935,28.9122,363078.0
2025-01-27 09:30:00,29.09,29.3,28.86,29.14,43569.0,28.9222,29.131,28.6935,28.9719,43569.0
2025-01-27 10:00:00,29.14,29.2,28.94,29.14,37807.0,28.9719,29.0315,28.773,28.9719,37807.0
2025-01-27 10:30:00,29.13,29.13,28.99,29.05,16368.0,28.962,28.962,28.8228,28.8824,16368.0
2025-01-27 11:00:00,29.03,29.06,28.87,28.96,25761.0,28.8625,28.8924,28.7035,28.7929,25761.0
2025-01-27 11:30:00,28.96,29.05,28.91,29.0,18494.0,28.7929,28.8824,28.7432,28.8327,18494.0
2025-01-27 12:00:00,29.02,29.2,29.02,29.19,50352.0,28.8526,29.0315,28.8526,29.0216,50352.0
2025-01-27 12:30:00,29.2,29.24,29.09,29.15,39720.0,29.0315,29.0713,28.9222,28.9818,39720.0
2025-01-27 13:00:00,29.16,29.17,29.0,29.0,73633.0,28.9918,29.0017,28.8327,28.8327,73633.0
2025-01-27 13:30:00,29.01,29.07,28.92,28.93,45816.0,28.8426,28.9023,28.7532,28.7631,45816.0
2025-01-27 14:00:00,28.93,28.97,28.85,28.89,58648.0,28.7631,28.8029,28.6836,28.7233,58648.0
2025-01-27 14:30:00,28.88,28.96,28.67,28.68,59308.0,28.7134,28.7929,28.5046,28.5145,59308.0
2025-01-27 15:00:00,28.68,28.72,28.55,28.59,82368.0,28.5145,28.5543,28.3853,28.4251,82368.0
2025-01-27 15:30:00,28.6,28.8,28.54,28.72,414597.0,28.435,28.6339,28.3754,28.5543,414597.0
2025-01-28 09:30:00,28.76,28.98,28.59,28.96,24881.0,28.5941,28.8128,28.4251,28.7929,24881.0
2025-01-28 10:00:00,28.96,29.26,28.91,29.26,81054.0,28.7929,29.0912,28.7432,29.0912,81054.0
2025-01-28 10:30:00,29.26,29.32,29.11,29.14,20732.0,29.0912,29.1509,28.9421,28.9719,20732.0
2025-01-28 11:00:00,29.14,29.16,28.83,28.86,43138.0,28.9719,28.9918,28.6637,28.6935,43138.0
2025-01-28 11:30:00,28.85,28.91,28.78,28.78,36808.0,28.6836,28.7432,28.614,28.614,36808.0
2025-01-28 12:00:00,28.8,28.98,28.8,28.89,42885.0,28.6339,28.8128,28.6339,28.7233,42885.0
2025-01-28 12:30:00,28.89,28.9,28.83,28.89,15153.0,28.7233,28.7333,28.6637,28.7233,15153.0
2025-01-28 13:00:00,28.89,28.99,28.88,28.93,43630.0,28.7233,28.8228,28.7134,28.7631,43630.0
2025-01-28 13:30:00,28.93,29.03,28.9,28.98,39375.0,28.7631,28.8625,28.7333,28.8128,39375.0
2025-01-28 14:00:00,28.98,29.0,28.84,28.91,40656.0,28.8128,28.8327,28.6736,28.7432,40656.0
2025-01-28 14:30:00,28.91,29.01,28.87,28.95,52285.0,28.7432,28.8426,28.7035,28.783,52285.0
2025-01-28 15:00:00,28.96,29.13,28.95,29.1,47994.0,28.7929,28.962,28.783,28.9321,47994.0
2025-01-28 15:30:00,29.1,29.14,28.8,28.82,369002.0,28.9321,28.9719,28.6339,28.6537,369002.0
2025-01-29 09:30:00,28.66,28.96,28.54,28.67,33184.0,28.4947,28.7929,28.3754,28.5046,33184.0
2025-01-29 10:00:00,28.71,28.86,28.66,28.79,23486.0,28.5444,28.6935,28.4947,28.6239,23486.0
2025-01-29 10:30:00,28.77,28.82,28.68,28.8,17684.0,28.604,28.6537,28.5145,28.6339,17684.0
2025-01-29 11:00:00,28.81,28.93,28.81,28.88,28253.0,28.6438,28.7631,28.6438,28.7134,28253.0
2025-01-29 11:30:00,28.89,28.91,28.77,28.8,24166.0,28.7233,28.7432,28.604,28.6339,24166.0
2025-01-29 12:00:00,28.8,28.87,28.79,28.84,16958.0,28.6339,28.7035,28.6239,28.6736,16958.0
2025-01-29 12:30:00,28.84,28.87,28.8,28.82,24614.0,28.6736,28.7035,28.6339,28.6537,24614.0
2025-01-29 13:00:00,28.8,28.85,28.75,28.84,21200.0,28.6339,28.6836,28.5841,28.6736,21200.0
2025-01-29 13:30:00,28.84,28.85,28.77,28.79,19200.0,28.6736,28.6836,28.604,28.6239,19200.0
2025-01-29 14:00:00,28.78,28.78,28.6,28.69,30202.0,28.614,28.614,28.435,28.5245,30202.0
2025-01-29 14:30:00,28.68,28.86,28.67,28.79,29261.0,28.5145,28.6935,28.5046,28.6239,29261.0
2025-01-29 15:00:00,28.81,28.82,28.69,28.74,40703.0,28.6438,28.6537,28.5245,28.5742,40703.0
2025-01-29 15:30:00,28.74,29.04,28.72,28.99,329602.0,28.5742,28.8725,28.5543,28.8228,329602.0
2025-01-30 09:30:00,29.47,29.55,29.01,29.07,61834.0,29.3,29.3795,28.8426,28.9023,61834.0
2025-01-30 10:00:00,29.07,29.12,28.95,29.01,58663.0,28.9023,28.952,28.783,28.8426,58663.0
2025-01-30 10:30:00,29.02,29.15,29.0,29.01,24226.0,28.8526,28.9818,28.8327,28.8426,24226.0
2025-01-30 11:00:00,29.01,29.05,28.91,28.94,45141.0,28.8426,28.8824,28.7432,28.773,45141.0
2025-01-30 11:30:00,28.94,28.96,28.88,28.94,22709.0,28.773,28.7929,28.7134,28.773,22709.0
2025-01-30 12:00:00,28.96,29.0,28.85,28.92,55986.0,28.7929,28.8327,28.6836,28.7532,55986.0
2025-01-30 12:30:00,28.91,29.07,28.91,29.04,27772.0,28.7432,28.9023,28.7432,28.8725,27772.0
2025-01-30 13:00:00,29.04,29.04,28.93,28.94,25083.0,28.8725,28.8725,28.7631,28.773,25083.0
2025-01-30 13:30:00,28.93,29.22,28.93,29.21,26568.0,28.7631,29.0514,28.7631,29.0415,26568.0
2025-01-30 14:00:00,29.21,29.24,29.0,29.0,66700.0,29.0415,29.0713,28.8327,28.8327,66700.0
2025-01-30 14:30:00,29.0,29.02,28.82,29.0,102870.0,28.8327,28.8526,28.6537,28.8327,102870.0
2025-01-30 15:00:00,28.98,29.06,28.88,28.96,1376915.0,28.8128,28.8924,28.7134,28.7929,1376915.0
2025-01-30 15:30:00,28.95,28.98,28.58,28.84,369262.0,28.783,28.8128,28.4151,28.6736,369262.0
2025-01-31 09:30:00,28.96,29.11,28.61,28.7,46209.0,28.7929,28.9421,28.445,28.5344,46209.0
2025-01-31 10:00:00,28.7,28.92,28.7,28.87,29551.0,28.5344,28.7532,28.5344,28.7035,29551.0
2025-01-31 10:30:00,28.87,28.99,28.79,28.99,41359.0,28.7035,28.8228,28.6239,28.8228,41359.0
2025-01-31 11:00:00,28.99,29.0,28.85,28.89,24339.0,28.8228,28.8327,28.6836,28.7233,24339.0
2025-01-31 11:30:00,28.9,28.93,28.81,28.83,26654.0,28.7333,28.7631,28.6438,28.6637,26654.0
2025-01-31 12:00:00,28.83,28.85,28.72,28.8,72373.0,28.6637,28.6836,28.5543,28.6339,72373.0
2025-01-31 12:30:00,28.81,28.92,28.77,28.84,73895.0,28.6438,28.7532,28.604,28.6736,73895.0
2025-01-31 13:00:00,28.83,28.9,28.7,28.7,50642.0,28.6637,28.7333,28.5344,28.5344,50642.0
2025-01-31 13:30:00,28.68,28.69,28.47,28.52,41258.0,28.5145,28.5245,28.3058,28.3555,41258.0
2025-01-31 14:00:00,28.52,28.62,28.47,28.61,56133.0,28.3555,28.4549,28.3058,28.445,56133.0
2025-01-31 14:30:00,28.63,28.64,28.47,28.57,70495.0,28.4648,28.4748,28.3058,28.4052,70495.0
2025-01-31 15:00:00,28.56,28.56,28.36,28.41,84356.0,28.3952,28.3952,28.1964,28.2461,84356.0
2025-01-31 15:30:00,28.41,28.67,28.4,28.6,772212.0,28.2461,28.5046,28.2362,28.435,772212.0
2025-02-03 09:30:00,28.45,28.76,28.32,28.54,89489.0,28.2859,28.5941,28.1566,28.3754,89489.0
2025-02-03 10:00:00,28.57,28.93,28.54,28.9,164376.0,28.4052,28.7631,28.3754,28.7333,164376.0
2025-02-03 10:30:00,28.93,29.16,28.8,28.81,815034.0,28.7631,28.9918,28.6339,28.6438,815034.0
2025-02-03 11:00:00,28.78,28.89,28.69,28.76,104292.0,28.614,28.7233,28.5245,28.5941,104292.0
2025-02-03 11:30:00,28.78,29.26,28.75,29.11,1383145.0,28.614,29.0912,28.5841,28.9421,1383145.0
2025-02-03 12:00:00,29.1,29.18,29.05,29.05,85500.0,28.9321,29.0117,28.8824,28.8824,85500.0
2025-02-03 12:30:00,29.04,29.07,28.97,29.05,47107.0,28.8725,28.9023,28.8029,28.8824,47107.0
2025-02-03 13:00:00,29.04,29.09,28.95,29.08,90158.0,28.8725,28.9222,28.783,28.9122,90158.0
2025-02-03 13:30:00,29.09,29.19,29.05,29.13,94401.0,28.9222,29.0216,28.8824,28.962,94401.0
2025-02-03 14:00:00,29.13,29.14,28.91,28.94,100679.0,28.962,28.9719,28.7432,28.773,100679.0
2025-02-03 14:30:00,28.94,29.15,28.94,29.09,99540.0,28.773,28.9818,28.773,28.9222,99540.0
2025-02-03 15:00:00,29.09,29.11,28.92,28.93,343661.0,28.9222,28.9421,28.7532,28.7631,343661.0
2025-02-03 15:30:00,28.94,29.15,28.86,29.12,471806.0,28.773,28.9818,28.6935,28.952,471806.0
2025-02-04 09:30:00,29.38,29.89,29.28,29.6,99030.0,29.2105,29.7176,29.1111,29.4292,99030.0
2025-02-04 10:00:00,29.6,29.73,29.43,29.63,188738.0,29.4292,29.5585,29.2602,29.4591,188738.0
2025-02-04 10:30:00,29.64,29.64,29.46,29.49,54932.0,29.469,29.469,29.29,29.3199,54932.0
2025-02-04 11:00:00,29.49,29.68,29.49,29.63,62666.0,29.3199,29.5088,29.3199,29.4591,62666.0
2025-02-04 11:30:00,29.64,29.68,29.5,29.53,46445.0,29.469,29.5088,29.3298,29.3596,46445.0
2025-02-04 12:00:00,29.52,29.6,29.3,29.38,56593.0,29.3497,29.4292,29.131,29.2105,56593.0
2025-02-04 12:30:00,29.37,29.57,29.36,29.5,171211.0,29.2006,29.3994,29.1906,29.3298,171211.0
2025-02-04 13:00:00,29.49,29.56,29.44,29.5,72053.0,29.3199,29.3895,29.2702,29.3298,72053.0
2025-02-04 13:30:00,29.5,29.58,29.45,29.47,306830.0,29.3298,29.4094,29.2801,29.3,306830.0
2025-02-04 14:00:00,29.46,29.59,29.46,29.5,116316.0,29.29,29.4193,29.29,29.3298,116316.0
2025-02-04 14:30:00,29.5,29.53,29.41,29.43,82115.0,29.3298,29.3596,29.2403,29.2602,82115.0
2025-02-04 15:00:00,29.43,29.62,29.43,29.5,275403.0,29.2602,29.4491,29.2602,29.3298,275403.0
2025-02-04 15:30:00,29.5,29.62,29.4,29.5,449462.0,29.3298,29.4491,29.2304,29.3298,449462.0
2025-02-05 09:30:00,29.74,30.38,29.72,30.14,758989.0,29.5684,30.2047,29.5485,29.9661,758989.0
2025-02-05 10:00:00,30.17,30.71,30.17,30.58,244846.0,29.996,30.5328,29.996,30.4036,244846.0
2025-02-05 10:30:00,30.6,30.8,30.57,30.74,161756.0,30.4235,30.6223,30.3936,30.5627,161756.0
2025-02-05 11:00:00,30.73,31.12,30.71,31.05,625641.0,30.5527,30.9405,30.5328,30.8709,625641.0
2025-02-05 11:30:00,31.06,31.08,30.87,30.87,97891.0,30.8808,30.9007,30.6919,30.6919,97891.0
2025-02-05 12:00:00,30.88,31.18,30.87,30.96,223529.0,30.7019,31.0001,30.6919,30.7814,223529.0
2025-02-05 12:30:00,30.95,31.04,30.89,30.9,90765.0,30.7715,30.8609,30.7118,30.7217,90765.0
2025-02-05 13:00:00,30.9,31.0,30.81,30.81,58018.0,30.7217,30.8212,30.6323,30.6323,58018.0
2025-02-05 13:30:00,30.8,30.88,30.75,30.79,79152.0,30.6223,30.7019,30.5726,30.6124,79152.0
2025-02-05 14:00:00,30.8,31.0,30.8,30.88,133893.0,30.6223,30.8212,30.6223,30.7019,133893.0
2025-02-05 14:30:00,30.88,30.9,30.82,30.82,78077.0,30.7019,30.7217,30.6422,30.6422,78077.0
2025-02-05 15:00:00,30.82,30.86,30.65,30.67,119901.0,30.6422,30.682,30.4732,30.4931,119901.0
2025-02-05 15:30:00,30.67,30.7,30.44,30.53,557262.0,30.4931,30.5229,30.2644,30.3539,557262.0
2025-02-06 09:30:00,30.72,30.84,30.54,30.78,46197.0,30.5428,30.6621,30.3638,30.6024,46197.0
2025-02-06 10:00:00,30.75,30.99,30.71,30.9,53170.0,30.5726,30.8112,30.5328,30.7217,53170.0
2025-02-06 10:30:00,30.9,30.97,30.84,30.92,31311.0,30.7217,30.7913,30.6621,30.7416,31311.0
2025-02-06 11:00:00,30.92,31.19,30.9,31.17,110545.0,30.7416,31.0101,30.7217,30.9902,110545.0
2025-02-06 11:30:00,31.15,31.19,31.05,31.09,44831.0,30.9703,31.0101,30.8709,30.9106,44831.0
2025-02-06 12:00:00,31.08,31.08,30.94,30.98,31520.0,30.9007,30.9007,30.7615,30.8013,31520.0
2025-02-06 12:30:00,30.97,31.01,30.95,30.99,32179.0,30.7913,30.8311,30.7715,30.8112,32179.0
2025-02-06 13:00:00,30.99,31.05,30.96,30.98,51272.0,30.8112,30.8709,30.7814,30.8013,51272.0
2025-02-06 13:30:00,30.98,31.09,30.83,30.85,37489.0,30.8013,30.9106,30.6521,30.672,37489.0
2025-02-06 14:00:00,30.83,30.94,30.82,30.89,38153.0,30.6521,30.7615,30.6422,30.7118,38153.0
2025-02-06 14:30:00,30.89,30.95,30.85,30.94,63831.0,30.7118,30.7715,30.672,30.7615,63831.0
2025-02-06 15:00:00,30.94,30.99,30.83,30.93,81521.0,30.7615,30.8112,30.6521,30.7516,81521.0
2025-02-06 15:30:00,30.93,31.03,30.84,30.99,427825.0,30.7516,30.851,30.6621,30.8112,427825.0
2025-02-07 09:30:00,30.99,31.2,30.93,30.97,31311.0,30.8112,31.02,30.7516,30.7913,31311.0
2025-02-07 10:00:00,30.96,31.19,30.92,31.15,34082.0,30.7814,31.0101,30.7416,30.9703,34082.0
2025-02-07 10:30:00,31.14,31.16,30.97,31.07,39583.0,30.9604,30.9802,30.7913,30.8908,39583.0
2025-02-07 11:00:00,31.08,31.18,30.97,31.05,34718.0,30.9007,31.0001,30.7913,30.8709,34718.0
2025-02-07 11:30:00,31.05,31.15,31.02,31.06,36606.0,30.8709,30.9703,30.841,30.8808,36606.0
2025-02-07 12:00:00,31.04,31.08,30.97,31.06,43145.0,30.8609,30.9007,30.7913,30.8808,43145.0
2025-02-07 12:30:00,31.05,31.05,30.8,30.88,35506.0,30.8709,30.8709,30.6223,30.7019,35506.0
2025-02-07 13:00:00,30.89,30.96,30.87,30.95,12160.0,30.7118,30.7814,30.6919,30.7715,12160.0
2025-02-07 13:30:00,30.96,31.07,30.94,31.0,50484.0,30.7814,30.8908,30.7615,30.8212,50484.0
2025-02-07 14:00:00,30.99,31.04,30.89,30.91,25039.0,30.8112,30.8609,30.7118,30.7317,25039.0
2025-02-07 14:30:00,30.91,31.0,30.87,30.98,50528.0,30.7317,30.8212,30.6919,30.8013,50528.0
2025-02-07 15:00:00,30.98,31.04,30.91,31.0,87008.0,30.8013,30.8609,30.7317,30.8212,87008.0
2025-02-07 15:30:00,31.0,31.11,30.99,31.01,350183.0,30.8212,30.9305,30.8112,30.8311,350183.0
2025-02-10 09:30:00,31.2,31.35,30.81,30.88,63091.0,31.02,31.1691,30.6323,30.7019,63091.0
2025-02-10 10:00:00,30.88,30.93,30.78,30.88,41244.0,30.7019,30.7516,30.6024,30.7019,41244.0
2025-02-10 10:30:00,30.88,31.0,30.78,30.91,59207.0,30.7019,30.8212,30.6024,30.7317,59207.0
2025-02-10 11:00:00,30.9,30.9,30.65,30.73,40851.0,30.7217,30.7217,30.4732,30.5527,40851.0
2025-02-10 11:30:00,30.76,30.9,30.71,30.89,33796.0,30.5825,30.7217,30.5328,30.7118,33796.0
2025-02-10 12:00:00,30.89,30.92,30.83,30.9,18500.0,30.7118,30.7416,30.6521,30.7217,18500.0
2025-02-10 12:30:00,30.89,31.03,30.89,30.95,34446.0,30.7118,30.851,30.7118,30.7715,34446.0
2025-02-10 13:00:00,30.96,31.02,30.94,31.0,25910.0,30.7814,30.841,30.7615,30.8212,25910.0
2025-02-10 13:30:00,30.98,31.15,30.98,31.12,39989.0,30.8013,30.9703,30.8013,30.9405,39989.0
2025-02-10 14:00:00,31.12,31.24,31.1,31.24,29836.0,30.9405,31.0598,30.9206,31.0598,29836.0
2025-02-10 14:30:00,31.24,31.34,31.23,31.31,34984.0,31.0598,31.1592,31.0498,31.1294,34984.0
2025-02-10 15:00:00,31.31,31.42,31.29,31.36,59322.0,31.1294,31.2387,31.1095,31.1791,59322.0
2025-02-10 15:30:00,31.36,31.36,31.07,31.12,286350.0,31.1791,31.1791,30.8908,30.9405,286350.0
2025-02-11 09:30:00,30.93,31.22,30.9,31.14,34642.0,30.7516,31.0399,30.7217,30.9604,34642.0
2025-02-11 10:00:00,31.12,31.13,30.93,30.97,24362.0,30.9405,30.9504,30.7516,30.7913,24362.0
2025-02-11 10:30:00,30.98,31.12,30.97,31.0,23093.0,30.8013,30.9405,30.7913,30.8212,23093.0
2025-02-11 11:00:00,31.01,31.08,30.97,30.98,19336.0,30.8311,30.9007,30.7913,30.8013,19336.0
2025-02-11 11:30:00,30.99,31.07,30.86,30.88,32917.0,30.8112,30.8908,30.682,30.7019,32917.0
2025-02-11 12:00:00,30.85,30.97,30.71,30.95,46828.0,30.672,30.7913,30.5328,30.7715,46828.0
2025-02-11 12:30:00,30.93,30.94,30.75,30.76,27659.0,30.7516,30.7615,30.5726,30.5825,27659.0
2025-02-11 13:00:00,30.76,30.9,30.74,30.89,24545.0,30.5825,30.7217,30.5627,30.7118,24545.0
2025-02-11 13:30:00,30.89,31.03,30.89,30.97,30898.0,30.7118,30.851,30.7118,30.7913,30898.0
2025-02-11 14:00:00,30.98,31.08,30.95,31.06,37610.0,30.8013,30.9007,30.7715,30.8808,37610.0
2025-02-11 14:30:00,31.07,31.25,31.06,31.19,42733.0,30.8908,31.0697,30.8808,31.0101,42733.0
2025-02-11 15:00:00,31.18,31.39,31.18,31.31,62432.0,31.0001,31.2089,31.0001,31.1294,62432.0
2025-02-11 15:30:00,31.31,31.35,31.16,31.29,327929.0,31.1294,31.1691,30.9802,31.1095,327929.0
2025-02-12 09:30:00,31.08,31.73,31.08,31.61,46316.0,30.9007,31.547,30.9007,31.4276,46316.0
2025-02-12 10:00:00,31.57,31.57,31.35,31.42,29844.0,31.3879,31.3879,31.1691,31.2387,29844.0
2025-02-12 10:30:00,31.42,31.46,31.2,31.3,24708.0,31.2387,31.2785,31.02,31.1194,24708.0
2025-02-12 11:00:00,31.28,31.44,31.19,31.44,32680.0,31.0995,31.2586,31.0101,31.2586,32680.0
2025-02-12 11:30:00,31.44,31.5,31.35,31.35,41426.0,31.2586,31.3183,31.1691,31.1691,41426.0
2025-02-12 12:00:00,31.35,31.63,31.35,31.6,20270.0,31.1691,31.4475,31.1691,31.4177,20270.0
2025-02-12 12:30:00,31.6,31.66,31.59,31.61,21123.0,31.4177,31.4774,31.4078,31.4276,21123.0
2025-02-12 13:00:00,31.61,31.61,31.45,31.48,25335.0,31.4276,31.4276,31.2686,31.2984,25335.0
2025-02-12 13:30:00,31.48,31.48,31.37,31.43,43473.0,31.2984,31.2984,31.189,31.2487,43473.0
2025-02-12 14:00:00,31.44,31.44,31.33,31.43,31144.0,31.2586,31.2586,31.1493,31.2487,31144.0
2025-02-12 14:30:00,31.42,31.47,31.42,31.46,34587.0,31.2387,31.2885,31.2387,31.2785,34587.0
2025-02-12 15:00:00,31.46,31.52,31.45,31.46,45622.0,31.2785,31.3382,31.2686,31.2785,45622.0
2025-02-12 15:30:00,31.47,31.89,31.42,31.88,383763.0,31.2885,31.706,31.2387,31.6961,383763.0
2025-02-13 09:30:00,32.0,32.48,31.85,32.38,126795.0,31.8154,32.2926,31.6663,32.1932,126795.0
2025-02-13 10:00:00,32.37,32.4,32.11,32.19,61811.0,32.1833,32.2131,31.9248,32.0043,61811.0
2025-02-13 10:30:00,32.21,32.31,32.15,32.31,41011.0,32.0242,32.1236,31.9645,32.1236,41011.0
2025-02-13 11:00:00,32.29,32.29,32.16,32.18,37666.0,32.1037,32.1037,31.9745,31.9944,37666.0
2025-02-13 11:30:00,32.18,32.28,32.18,32.18,46537.0,31.9944,32.0938,31.9944,31.9944,46537.0
2025-02-13 12:00:00,32.19,32.27,32.07,32.11,65254.0,32.0043,32.0838,31.885,31.9248,65254.0
2025-02-13 12:30:00,32.11,32.14,32.04,32.05,43585.0,31.9248,31.9546,31.8552,31.8651,43585.0
2025-02-13 13:00:00,32.04,32.12,32.0,32.07,35338.0,31.8552,31.9347,31.8154,31.885,35338.0
2025-02-13 13:30:00,32.07,32.09,31.7,32.04,1134734.0,31.885,31.9049,31.5171,31.8552,1134734.0
2025-02-13 14:00:00,32.05,32.55,32.04,32.44,119532.0,31.8651,32.3622,31.8552,32.2529,119532.0
2025-02-13 14:30:00,32.47,32.47,32.28,32.3,86282.0,32.2827,32.2827,32.0938,32.1137,86282.0
2025-02-13 15:00:00,32.29,32.51,32.29,32.47,103829.0,32.1037,32.3225,32.1037,32.2827,103829.0
2025-02-13 15:30:00,32.46,32.57,32.3,32.53,548966.0,32.2727,32.3821,32.1137,32.3423,548966.0
2025-02-14 09:30:00,32.56,32.67,31.98,32.2,50803.0,32.3722,32.4815,31.7955,32.0142,50803.0
2025-02-14 10:00:00,32.23,32.55,32.18,32.48,44762.0,32.0441,32.3622,31.9944,32.2926,44762.0
2025-02-14 10:30:00,32.5,32.56,32.31,32.48,51620.0,32.3125,32.3722,32.1236,32.2926,51620.0
2025-02-14 11:00:00,32.49,32.64,32.39,32.63,46395.0,32.3026,32.4517,32.2031,32.4418,46395.0
2025-02-14 11:30:00,32.64,32.76,32.62,32.75,44896.0,32.4517,32.571,32.4318,32.5611,44896.0
2025-02-14 12:00:00,32.75,32.78,32.62,32.71,32203.0,32.5611,32.5909,32.4318,32.5213,32203.0
2025-02-14 12:30:00,32.71,32.71,32.61,32.67,24583.0,32.5213,32.5213,32.4219,32.4815,24583.0
2025-02-14 13:00:00,32.67,32.7,32.62,32.64,28837.0,32.4815,32.5114,32.4318,32.4517,28837.0
2025-02-14 13:30:00,32.65,32.79,32.62,32.68,44999.0,32.4616,32.6008,32.4318,32.4915,44999.0
2025-02-14 14:00:00,32.69,32.79,32.68,32.77,36736.0,32.5014,32.6008,32.4915,32.581,36736.0
2025-02-14 14:30:00,32.78,32.99,32.76,32.98,93752.0,32.5909,32.7997,32.571,32.7897,93752.0
2025-02-14 15:00:00,32.98,33.02,32.74,32.75,150228.0,32.7897,32.8295,32.5511,32.5611,150228.0
2025-02-14 15:30:00,32.75,32.77,32.56,32.56,507609.0,32.5611,32.581,32.3722,32.3722,507609.0
2025-02-18 09:30:00,32.55,33.18,32.5,33.0,138550.0,32.3622,32.9886,32.3125,32.8096,138550.0
2025-02-18 10:00:00,33.0,33.07,32.63,33.01,139406.0,32.8096,32.8792,32.4418,32.8196,139406.0
2025-02-18 10:30:00,33.02,33.36,33.0,33.29,161963.0,32.8295,33.1675,32.8096,33.098,161963.0
2025-02-18 11:00:00,33.28,33.3,33.15,33.19,186544.0,33.088,33.1079,32.9588,32.9985,186544.0
2025-02-18 11:30:00,33.18,33.38,33.11,33.37,158643.0,32.9886,33.1874,32.919,33.1775,158643.0
2025-02-18 12:00:00,33.36,33.37,33.17,33.2,112391.0,33.1675,33.1775,32.9786,33.0085,112391.0
2025-02-18 12:30:00,33.22,33.3,33.2,33.24,142029.0,33.0284,33.1079,33.0085,33.0482,142029.0
2025-02-18 13:00:00,33.24,33.34,33.17,33.19,217943.0,33.0482,33.1477,32.9786,32.9985,217943.0
2025-02-18 13:30:00,33.19,33.25,33.09,33.23,110040.0,32.9985,33.0582,32.8991,33.0383,110040.0
2025-02-18 14:00:00,33.22,33.25,33.15,33.18,106857.0,33.0284,33.0582,32.9588,32.9886,106857.0
2025-02-18 14:30:00,33.17,33.29,33.17,33.21,257489.0,32.9786,33.098,32.9786,33.0184,257489.0
2025-02-18 15:00:00,33.21,33.22,32.98,32.99,184723.0,33.0184,33.0284,32.7897,32.7997,184723.0
2025-02-18 15:30:00,32.99,33.21,32.9,33.07,775498.0,32.7997,33.0184,32.7102,32.8792,775498.0
2025-02-19 09:30:00,31.2,31.2,27.76,28.33,2179006.0,31.02,31.02,27.5999,28.1666,2179006.0
2025-02-19 10:00:00,28.3,28.45,27.65,27.7,1589668.0,28.1367,28.2859,27.4905,27.5402,1589668.0
2025-02-19 10:30:00,27.7,28.04,27.56,27.7,361886.0,27.5402,27.8782,27.401,27.5402,361886.0
2025-02-19 11:00:00,27.7,28.44,27.58,28.31,374905.0,27.5402,28.2759,27.4209,28.1467,374905.0
2025-02-19 11:30:00,28.34,28.89,28.29,28.62,518263.0,28.1765,28.7233,28.1268,28.4549,518263.0
2025-02-19 12:00:00,28.63,28.64,28.18,28.58,361067.0,28.4648,28.4748,28.0174,28.4151,361067.0
2025-02-19 12:30:00,28.61,29.03,28.61,28.79,243384.0,28.445,28.8625,28.445,28.6239,243384.0
2025-02-19 13:00:00,28.76,28.99,28.73,28.86,279249.0,28.5941,28.8228,28.5643,28.6935,279249.0
2025-02-19 13:30:00,28.86,29.12,28.84,28.98,286133.0,28.6935,28.952,28.6736,28.8128,286133.0
2025-02-19 14:00:00,28.97,29.0,28.64,28.73,277646.0,28.8029,28.8327,28.4748,28.5643,277646.0
2025-02-19 14:30:00,28.71,28.91,28.67,28.8,237503.0,28.5444,28.7432,28.5046,28.6339,237503.0
2025-02-19 15:00:00,28.8,28.8,28.13,28.13,390189.0,28.6339,28.6339,27.9677,27.9677,390189.0
2025-02-19 15:30:00,28.13,28.78,28.12,28.58,1523884.0,27.9677,28.614,27.9578,28.4151,1523884.0
2025-02-20 09:30:00,28.29,28.34,27.16,27.25,536968.0,28.1268,28.1765,27.0033,27.0928,536968.0
2025-02-20 10:00:00,27.24,27.25,26.9,27.23,386536.0,27.0829,27.0928,26.7448,27.0729,386536.0
2025-02-20 10:30:00,27.23,27.27,26.85,26.87,369711.0,27.0729,27.1127,26.6951,26.715,369711.0
2025-02-20 11:00:00,26.85,27.01,26.67,26.72,451118.0,26.6951,26.8542,26.5161,26.5659,451118.0
2025-02-20 11:30:00,26.72,26.77,26.51,26.57,289116.0,26.5659,26.6156,26.3571,26.4167,289116.0
2025-02-20 12:00:00,26.56,26.91,26.48,26.56,310510.0,26.4068,26.7548,26.3272,26.4068,310510.0
2025-02-20 12:30:00,26.57,26.98,26.55,26.84,350348.0,26.4167,26.8244,26.3968,26.6852,350348.0
2025-02-20 13:00:00,26.84,27.07,26.83,27.02,253374.0,26.6852,26.9138,26.6752,26.8641,253374.0
2025-02-20 13:30:00,27.01,27.32,26.98,27.15,295993.0,26.8542,27.1624,26.8244,26.9934,295993.0
2025-02-20 14:00:00,27.16,27.42,26.96,27.36,333948.0,27.0033,27.2618,26.8045,27.2022,333948.0
2025-02-20 14:30:00,27.36,27.43,27.17,27.33,322938.0,27.2022,27.2718,27.0133,27.1723,322938.0
2025-02-20 15:00:00,27.32,27.73,27.21,27.73,536873.0,27.1624,27.57,27.053,27.57,536873.0
2025-02-20 15:30:00,27.73,27.87,27.62,27.8,1820429.0,27.57,27.7092,27.4607,27.6396,1820429.0
2025-02-21 09:30:00,28.0,28.08,27.06,27.82,192111.0,27.8385,27.918,26.9039,27.6595,192111.0
2025-02-21 10:00:00,27.82,27.98,27.46,27.71,130843.0,27.6595,27.8186,27.3016,27.5501,130843.0
2025-02-21 10:30:00,27.71,28.03,27.7,27.98,106061.0,27.5501,27.8683,27.5402,27.8186,106061.0
2025-02-21 11:00:00,27.96,28.2,27.72,27.84,155717.0,27.7987,28.0373,27.5601,27.6794,155717.0
2025-02-21 11:30:00,27.85,28.01,27.68,27.73,85260.0,27.6893,27.8484,27.5203,27.57,85260.0
2025-02-21 12:00:00,27.69,27.72,27.46,27.72,114602.0,27.5303,27.5601,27.3016,27.5601,114602.0
2025-02-21 12:30:00,27.72,27.76,27.49,27.52,199464.0,27.5601,27.5999,27.3314,27.3612,199464.0
2025-02-21 13:00:00,27.5,27.56,27.43,27.49,141821.0,27.3414,27.401,27.2718,27.3314,141821.0
2025-02-21 13:30:00,27.48,27.68,27.48,27.63,113210.0,27.3215,27.5203,27.3215,27.4706,113210.0
2025-02-21 14:00:00,27.62,27.68,27.46,27.51,167971.0,27.4607,27.5203,27.3016,27.3513,167971.0
2025-02-21 14:30:00,27.51,27.63,27.31,27.47,216278.0,27.3513,27.4706,27.1525,27.3115,216278.0
2025-02-21 15:00:00,27.47,27.52,27.33,27.44,139278.0,27.3115,27.3612,27.1723,27.2817,139278.0
2025-02-21 15:30:00,27.44,27.61,27.3,27.42,633323.0,27.2817,27.4507,27.1425,27.2618,633323.0
2025-02-24 09:30:00,27.19,27.57,27.0,27.3,65246.0,27.0331,27.411,26.8442,27.1425,65246.0
2025-02-24 10:00:00,27.3,27.48,27.18,27.29,59232.0,27.1425,27.3215,27.0232,27.1326,59232.0
2025-02-24 10:30:00,27.28,27.32,26.93,27.02,86131.0,27.1226,27.1624,26.7746,26.8641,86131.0
2025-02-24 11:00:00,27.03,27.13,26.88,27.04,80221.0,26.8741,26.9735,26.7249,26.884,80221.0
2025-02-24 11:30:00,27.06,27.51,27.05,27.47,79184.0,26.9039,27.3513,26.894,27.3115,79184.0
2025-02-24 12:00:00,27.48,27.49,27.36,27.41,48341.0,27.3215,27.3314,27.2022,27.2519,48341.0
2025-02-24 12:30:00,27.39,27.43,27.27,27.43,36689.0,27.232,27.2718,27.1127,27.2718,36689.0
2025-02-24 13:00:00,27.44,27.66,27.42,27.62,52917.0,27.2817,27.5004,27.2618,27.4607,52917.0
2025-02-24 13:30:00,27.62,27.65,27.52,27.53,48212.0,27.4607,27.4905,27.3612,27.3712,48212.0
2025-02-24 14:00:00,27.54,27.62,27.51,27.55,49889.0,27.3811,27.4607,27.3513,27.3911,49889.0
2025-02-24 14:30:00,27.55,27.56,27.44,27.47,61401.0,27.3911,27.401,27.2817,27.3115,61401.0
2025-02-24 15:00:00,27.48,27.6,27.45,27.49,149925.0,27.3215,27.4408,27.2916,27.3314,149925.0
2025-02-24 15:30:00,27.49,27.54,27.04,27.04,680290.0,27.3314,27.3811,26.884,26.884,680290.0
2025-02-25 09:30:00,27.0,27.18,26.54,26.62,139867.0,26.8442,27.0232,26.3869,26.4664,139867.0
2025-02-25 10:00:00,26.62,26.77,26.36,26.36,113902.0,26.4664,26.6156,26.2079,26.2079,113902.0
2025-02-25 10:30:00,26.37,26.59,26.3,26.4,121881.0,26.2179,26.4366,26.1483,26.2477,121881.0
2025-02-25 11:00:00,26.4,26.49,26.13,26.15,144496.0,26.2477,26.3372,25.9793,25.9991,144496.0
2025-02-25 11:30:00,26.16,26.48,26.12,26.43,98312.0,26.0091,26.3272,25.9693,26.2775,98312.0
2025-02-25 12:00:00,26.42,26.42,26.15,26.19,92990.0,26.2676,26.2676,25.9991,26.0389,92990.0
2025-02-25 12:30:00,26.18,26.54,26.09,26.45,125149.0,26.029,26.3869,25.9395,26.2974,125149.0
2025-02-25 13:00:00,26.45,26.5,26.23,26.23,133348.0,26.2974,26.3471,26.0787,26.0787,133348.0
2025-02-25 13:30:00,26.23,26.6,26.23,26.47,110050.0,26.0787,26.4465,26.0787,26.3173,110050.0
2025-02-25 14:00:00,26.47,26.55,26.44,26.5,134168.0,26.3173,26.3968,26.2875,26.3471,134168.0
2025-02-25 14:30:00,26.51,26.6,26.48,26.49,85999.0,26.3571,26.4465,26.3272,26.3372,85999.0
2025-02-25 15:00:00,26.48,26.86,26.48,26.83,209613.0,26.3272,26.705,26.3272,26.6752,209613.0
2025-02-25 15:30:00,26.84,26.87,26.63,26.69,567518.0,26.6852,26.715,26.4764,26.536,567518.0
2025-02-26 09:30:00,26.25,26.86,26.25,26.45,116768.0,26.0986,26.705,26.0986,26.2974,116768.0
2025-02-26 10:00:00,26.38,26.42,25.96,26.0,162594.0,26.2278,26.2676,25.8102,25.85,162594.0
2025-02-26 10:30:00,26.0,26.05,25.87,26.03,233546.0,25.85,25.8997,25.7208,25.8798,233546.0
2025-02-26 11:00:00,26.04,26.32,25.98,26.17,115155.0,25.8898,26.1682,25.8301,26.019,115155.0
2025-02-26 11:30:00,26.16,26.16,25.94,26.08,153373.0,26.0091,26.0091,25.7904,25.9295,153373.0
2025-02-26 12:00:00,26.1,26.22,26.07,26.15,80354.0,25.9494,26.0687,25.9196,25.9991,80354.0
2025-02-26 12:30:00,26.14,26.22,25.99,26.0,98472.0,25.9892,26.0687,25.8401,25.85,98472.0
2025-02-26 13:00:00,26.0,26.1,25.98,25.99,101533.0,25.85,25.9494,25.8301,25.8401,101533.0
2025-02-26 13:30:00,25.98,26.04,25.7,25.74,266870.0,25.8301,25.8898,25.5517,25.5915,266870.0
2025-02-26 14:00:00,25.72,25.81,25.66,25.68,154907.0,25.5716,25.6611,25.512,25.5319,154907.0
2025-02-26 14:30:00,25.68,25.73,25.61,25.62,145292.0,25.5319,25.5816,25.4623,25.4722,145292.0
2025-02-26 15:00:00,25.62,25.96,25.61,25.96,270345.0,25.4722,25.8102,25.4623,25.8102,270345.0
2025-02-26 15:30:00,25.96,26.07,25.93,25.96,669889.0,25.8102,25.9196,25.7804,25.8102,669889.0
2025-02-27 09:30:00,26.01,26.25,25.54,25.57,43135.0,25.86,26.0986,25.3927,25.4225,43135.0
2025-02-27 10:00:00,25.56,26.12,25.44,26.09,103329.0,25.4125,25.9693,25.2932,25.9395,103329.0
2025-02-27 10:30:00,26.08,26.08,25.91,25.92,69133.0,25.9295,25.9295,25.7605,25.7705,69133.0
2025-02-27 11:00:00,25.93,25.98,25.81,25.83,61534.0,25.7804,25.8301,25.6611,25.681,61534.0
2025-02-27 11:30:00,25.82,25.9,25.69,25.75,71026.0,25.671,25.7506,25.5418,25.6015,71026.0
2025-02-27 12:00:00,25.75,25.79,25.65,25.76,90121.0,25.6015,25.6412,25.502,25.6114,90121.0
2025-02-27 12:30:00,25.76,25.83,25.66,25.74,71081.0,25.6114,25.681,25.512,25.5915,71081.0
2025-02-27 13:00:00,25.75,25.8,25.71,25.73,54983.0,25.6015,25.6512,25.5617,25.5816,54983.0
2025-02-27 13:30:00,25.73,25.76,25.67,25.69,91576.0,25.5816,25.6114,25.5219,25.5418,91576.0
2025-02-27 14:00:00,25.67,25.73,25.59,25.59,61753.0,25.5219,25.5816,25.4424,25.4424,61753.0
2025-02-27 14:30:00,25.59,25.6,25.52,25.58,78732.0,25.4424,25.4523,25.3728,25.4324,78732.0
2025-02-27 15:00:00,25.58,25.65,25.5,25.5,164032.0,25.4324,25.502,25.3529,25.3529,164032.0
2025-02-27 15:30:00,25.5,25.8,25.5,25.68,613398.0,25.3529,25.6512,25.3529,25.5319,613398.0
2025-02-28 09:30:00,25.64,25.74,25.49,25.56,127774.0,25.4921,25.5915,25.343,25.4125,127774.0
2025-02-28 10:00:00,25.54,25.76,25.5,25.72,81807.0,25.3927,25.6114,25.3529,25.5716,81807.0
2025-02-28 10:30:00,25.69,25.81,25.58,25.79,50334.0,25.5418,25.6611,25.4324,25.6412,50334.0
2025-02-28 11:00:00,25.79,25.79,25.38,25.41,104327.0,25.6412,25.6412,25.2336,25.2634,104327.0
2025-02-28 11:30:00,25.41,25.59,25.37,25.47,84572.0,25.2634,25.4424,25.2236,25.3231,84572.0
2025-02-28 12:00:00,25.45,25.55,25.45,25.46,30186.0,25.3032,25.4026,25.3032,25.3131,30186.0
2025-02-28 12:30:00,25.45,25.46,25.26,25.27,41747.0,25.3032,25.3131,25.1143,25.1242,41747.0
2025-02-28 13:00:00,25.25,25.35,25.24,25.35,46279.0,25.1043,25.2038,25.0944,25.2038,46279.0
2025-02-28 13:30:00,25.34,25.4,25.27,25.3,66791.0,25.1938,25.2535,25.1242,25.154,66791.0
2025-02-28 14:00:00,25.3,25.4,25.27,25.39,58362.0,25.154,25.2535,25.1242,25.2435,58362.0
2025-02-28 14:30:00,25.39,25.51,25.38,25.5,65558.0,25.2435,25.3628,25.2336,25.3529,65558.0
2025-02-28 15:00:00,25.49,25.49,25.36,25.39,82337.0,25.343,25.343,25.2137,25.2435,82337.0
2025-02-28 15:30:00,25.39,25.72,25.37,25.62,546873.0,25.2435,25.5716,25.2236,25.4722,546873.0
2025-03-03 09:30:00,25.77,26.1,25.55,25.61,104168.0,25.6213,25.9494,25.4026,25.4623,104168.0
2025-03-03 10:00:00,25.57,25.79,25.42,25.68,94680.0,25.4225,25.6412,25.2734,25.5319,94680.0
2025-03-03 10:30:00,25.69,25.71,25.4,25.4,87654.0,25.5418,25.5617,25.2535,25.2535,87654.0
2025-03-03 11:00:00,25.42,25.5,25.33,25.34,70410.0,25.2734,25.3529,25.1839,25.1938,70410.0
2025-03-03 11:30:00,25.34,25.37,25.19,25.24,140987.0,25.1938,25.2236,25.0447,25.0944,140987.0
2025-03-03 12:00:00,25.23,25.35,25.15,25.16,83863.0,25.0845,25.2038,25.0049,25.0149,83863.0
2025-03-03 12:30:00,25.16,25.21,24.97,24.98,81032.0,25.0149,25.0646,24.826,24.8359,81032.0
2025-03-03 13:00:00,24.98,25.04,24.93,24.95,131268.0,24.8359,24.8955,24.7862,24.8061,131268.0
2025-03-03 13:30:00,24.95,25.09,24.94,25.02,133155.0,24.8061,24.9453,24.7961,24.8757,133155.0
2025-03-03 14:00:00,25.02,25.02,24.89,24.94,155400.0,24.8757,24.8757,24.7464,24.7961,155400.0
2025-03-03 14:30:00,24.95,24.99,24.74,24.74,177845.0,24.8061,24.8458,24.5973,24.5973,177845.0
2025-03-03 15:00:00,24.74,24.77,24.54,24.55,205614.0,24.5973,24.6271,24.3984,24.4084,205614.0
2025-03-03 15:30:00,24.56,24.64,24.34,24.36,893619.0,24.4183,24.4979,24.1996,24.2195,893619.0
2025-03-04 09:30:00,24.45,24.55,24.11,24.22,160149.0,24.309,24.4084,23.9709,24.0803,160149.0
2025-03-04 10:00:00,24.23,24.4,24.12,24.35,176074.0,24.0902,24.2592,23.9809,24.2095,176074.0
2025-03-04 10:30:00,24.36,24.91,24.36,24.86,297874.0,24.2195,24.7663,24.2195,24.7166,297874.0
2025-03-04 11:00:00,24.85,25.1,24.84,24.99,265775.0,24.7066,24.9552,24.6967,24.8458,265775.0
2025-03-04 11:30:00,25.0,25.04,24.89,24.96,166317.0,24.8558,24.8955,24.7464,24.816,166317.0
2025-03-04 12:00:00,24.96,24.99,24.82,24.95,177735.0,24.816,24.8458,24.6768,24.8061,177735.0
2025-03-04 12:30:00,24.93,24.98,24.85,24.95,152949.0,24.7862,24.8359,24.7066,24.8061,152949.0
2025-03-04 13:00:00,24.95,25.04,24.84,24.84,256046.0,24.8061,24.8955,24.6967,24.6967,256046.0
2025-03-04 13:30:00,24.85,24.91,24.75,24.76,107604.0,24.7066,24.7663,24.6072,24.6172,107604.0
2025-03-04 14:00:00,24.76,24.77,24.56,24.57,121334.0,24.6172,24.6271,24.4183,24.4283,121334.0
2025-03-04 14:30:00,24.57,24.63,24.49,24.51,114979.0,24.4283,24.4879,24.3487,24.3686,114979.0
2025-03-04 15:00:00,24.52,24.55,24.45,24.51,180797.0,24.3785,24.4084,24.309,24.3686,180797.0
2025-03-04 15:30:00,24.51,24.52,24.32,24.38,807005.0,24.3686,24.3785,24.1797,24.2394,807005.0
2025-03-05 09:30:00,24.29,24.9,24.13,24.67,213132.0,24.2312,24.8397,24.0716,24.6103,213132.0
2025-03-05 10:00:00,24.7,24.87,23.88,24.12,389214.0,24.6402,24.8098,23.8222,24.0616,389214.0
2025-03-05 10:30:00,24.15,24.41,24.08,24.32,139489.0,24.0915,24.3509,24.0217,24.2611,139489.0
2025-03-05 11:00:00,24.32,24.39,24.22,24.29,87554.0,24.2611,24.3309,24.1614,24.2312,87554.0
2025-03-05 11:30:00,24.28,24.35,24.17,24.21,123396.0,24.2212,24.291,24.1115,24.1514,123396.0
2025-03-05 12:00:00,24.23,24.25,24.04,24.05,44475.0,24.1713,24.1913,23.9818,23.9918,44475.0
2025-03-05 12:30:00,24.07,24.13,24.05,24.11,62054.0,24.0117,24.0716,23.9918,24.0516,62054.0
2025-03-05 13:00:00,24.1,24.12,23.77,23.8,94680.0,24.0416,24.0616,23.7124,23.7424,94680.0
2025-03-05 13:30:00,23.8,23.89,23.74,23.82,117442.0,23.7424,23.8322,23.6825,23.7623,117442.0
2025-03-05 14:00:00,23.83,23.97,23.8,23.93,131672.0,23.7723,23.912,23.7424,23.8721,131672.0
2025-03-05 14:30:00,23.94,23.96,23.82,23.89,124141.0,23.882,23.902,23.7623,23.8322,124141.0
2025-03-05 15:00:00,23.89,24.01,23.82,23.93,334337.0,23.8322,23.9519,23.7623,23.8721,334337.0
2025-03-05 15:30:00,23.91,23.99,23.41,23.78,638681.0,23.8521,23.9319,23.3533,23.7224,638681.0
2025-03-06 09:30:00,23.45,23.61,23.26,23.33,95306.0,23.3932,23.5528,23.2037,23.2735,95306.0
2025-03-06 10:00:00,23.33,23.52,23.25,23.48,211753.0,23.2735,23.4631,23.1937,23.4231,211753.0
2025-03-06 10:30:00,23.49,23.55,23.36,23.39,127640.0,23.4331,23.493,23.3034,23.3334,127640.0
2025-03-06 11:00:00,23.4,23.47,23.29,23.43,98944.0,23.3433,23.4132,23.2336,23.3733,98944.0
2025-03-06 11:30:00,23.43,23.46,23.35,23.37,94220.0,23.3733,23.4032,23.2935,23.3134,94220.0
2025-03-06 12:00:00,23.37,23.39,23.23,23.26,118766.0,23.3134,23.3334,23.1738,23.2037,118766.0
2025-03-06 12:30:00,23.26,23.31,23.2,23.26,86924.0,23.2037,23.2536,23.1438,23.2037,86924.0
2025-03-06 13:00:00,23.25,23.27,23.17,23.21,70236.0,23.1937,23.2137,23.1139,23.1538,70236.0
2025-03-06 13:30:00,23.21,23.35,23.18,23.35,135468.0,23.1538,23.2935,23.1239,23.2935,135468.0
2025-03-06 14:00:00,23.34,23.35,23.18,23.19,91375.0,23.2835,23.2935,23.1239,23.1338,91375.0
2025-03-06 14:30:00,23.19,23.39,23.12,23.2,99130.0,23.1338,23.3334,23.064,23.1438,99130.0
2025-03-06 15:00:00,23.19,23.35,23.18,23.34,126926.0,23.1338,23.2935,23.1239,23.2835,126926.0
2025-03-06 15:30:00,23.34,23.76,23.3,23.75,1362669.0,23.2835,23.7025,23.2436,23.6925,1362669.0
2025-03-07 09:30:00,23.86,24.56,23.79,24.34,416064.0,23.8022,24.5005,23.7324,24.2811,416064.0
2025-03-07 10:00:00,24.33,24.62,24.2,24.24,291761.0,24.2711,24.5604,24.1414,24.1813,291761.0
2025-03-07 10:30:00,24.24,24.41,24.11,24.32,159087.0,24.1813,24.3509,24.0516,24.2611,159087.0
2025-03-07 11:00:00,24.33,24.55,24.29,24.3,192598.0,24.2711,24.4906,24.2312,24.2412,192598.0
2025-03-07 11:30:00,24.29,24.32,24.09,24.31,116854.0,24.2312,24.2611,24.0317,24.2511,116854.0
2025-03-07 12:00:00,24.31,24.49,24.31,24.45,132252.0,24.2511,24.4307,24.2511,24.3908,132252.0
2025-03-07 12:30:00,24.44,24.68,24.41,24.53,273478.0,24.3808,24.6202,24.3509,24.4706,273478.0
2025-03-07 13:00:00,24.54,24.99,24.54,24.97,185445.0,24.4806,24.9295,24.4806,24.9095,185445.0
2025-03-07 13:30:00,24.96,25.02,24.74,24.81,162286.0,24.8996,24.9594,24.6801,24.7499,162286.0
2025-03-07 14:00:00,24.8,24.95,24.65,24.9,108796.0,24.74,24.8896,24.5903,24.8397,108796.0
2025-03-07 14:30:00,24.91,24.94,24.69,24.71,145621.0,24.8497,24.8796,24.6302,24.6502,145621.0
2025-03-07 15:00:00,24.71,24.73,24.56,24.57,184884.0,24.6502,24.6701,24.5005,24.5105,184884.0
2025-03-07 15:30:00,24.56,24.57,24.39,24.41,919236.0,24.5005,24.5105,24.3309,24.3509,919236.0
2025-03-10 09:30:00,23.86,24.44,23.83,24.3,113878.0,23.8022,24.3808,23.7723,24.2412,113878.0
2025-03-10 10:00:00,24.31,24.31,24.05,24.14,112186.0,24.2511,24.2511,23.9918,24.0815,112186.0
2025-03-10 10:30:00,24.12,24.26,24.0,24.1,108099.0,24.0616,24.2013,23.9419,24.0416,108099.0
2025-03-10 11:00:00,24.1,24.37,24.07,24.29,87405.0,24.0416,24.311,24.0117,24.2312,87405.0
2025-03-10 11:30:00,24.29,24.46,24.24,24.36,80733.0,24.2312,24.4008,24.1813,24.301,80733.0
2025-03-10 12:00:00,24.37,24.5,24.32,24.47,73521.0,24.311,24.4407,24.2611,24.4108,73521.0
2025-03-10 12:30:00,24.46,24.51,24.28,24.33,101323.0,24.4008,24.4507,24.2212,24.2711,101323.0
2025-03-10 13:00:00,24.33,24.49,24.22,24.23,119685.0,24.2711,24.4307,24.1614,24.1713,119685.0
2025-03-10 13:30:00,24.23,24.44,24.21,24.29,130115.0,24.1713,24.3808,24.1514,24.2312,130115.0
2025-03-10 14:00:00,24.29,24.52,24.22,24.39,122599.0,24.2312,24.4606,24.1614,24.3309,122599.0
2025-03-10 14:30:00,24.4,24.41,24.31,24.33,98519.0,24.3409,24.3509,24.2511,24.2711,98519.0
2025-03-10 15:00:00,24.33,24.41,24.21,24.36,127641.0,24.2711,24.3509,24.1514,24.301,127641.0
2025-03-10 15:30:00,24.37,24.48,24.26,24.27,696715.0,24.311,24.4207,24.2013,24.2112,696715.0
2025-03-11 09:30:00,24.26,24.61,24.13,24.17,135558.0,24.2013,24.5504,24.0716,24.1115,135558.0
2025-03-11 10:00:00,24.18,24.27,23.88,23.98,180981.0,24.1215,24.2112,23.8222,23.9219,180981.0
2025-03-11 10:30:00,23.98,24.08,23.91,24.0,158175.0,23.9219,24.0217,23.8521,23.9419,158175.0
2025-03-11 11:00:00,24.0,24.09,23.96,24.04,141752.0,23.9419,24.0317,23.902,23.9818,141752.0
2025-03-11 11:30:00,24.03,24.16,24.03,24.1,111031.0,23.9718,24.1015,23.9718,24.0416,111031.0
2025-03-11 12:00:00,24.09,24.22,24.07,24.18,129480.0,24.0317,24.1614,24.0117,24.1215,129480.0
2025-03-11 12:30:00,24.19,24.24,24.03,24.06,92878.0,24.1314,24.1813,23.9718,24.0017,92878.0
2025-03-11 13:00:00,24.06,24.06,23.91,23.91,132988.0,24.0017,24.0017,23.8521,23.8521,132988.0
2025-03-11 13:30:00,23.9,23.98,23.86,23.95,137294.0,23.8421,23.9219,23.8022,23.892,137294.0
2025-03-11 14:00:00,23.94,24.06,23.94,24.03,128864.0,23.882,24.0017,23.882,23.9718,128864.0
2025-03-11 14:30:00,24.04,24.3,24.01,24.25,174184.0,23.9818,24.2412,23.9519,24.1913,174184.0
2025-03-11 15:00:00,24.25,24.32,24.08,24.13,203907.0,24.1913,24.2611,24.0217,24.0716,203907.0
2025-03-11 15:30:00,24.14,24.21,24.03,24.09,583079.0,24.0815,24.1514,23.9718,24.0317,583079.0
2025-03-12 09:30:00,24.2,24.42,23.71,23.81,170546.0,24.1414,24.3609,23.6526,23.7523,170546.0
2025-03-12 10:00:00,23.77,24.03,23.65,24.02,141276.0,23.7124,23.9718,23.5927,23.9618,141276.0
2025-03-12 10:30:00,24.02,24.33,24.01,24.14,207199.0,23.9618,24.2711,23.9519,24.0815,207199.0
2025-03-12 11:00:00,24.15,24.22,24.05,24.22,120519.0,24.0915,24.1614,23.9918,24.1614,120519.0
2025-03-12 11:30:00,24.23,24.24,24.04,24.08,121182.0,24.1713,24.1813,23.9818,24.0217,121182.0
2025-03-12 12:00:00,24.07,24.16,24.05,24.1,96057.0,24.0117,24.1015,23.9918,24.0416,96057.0
2025-03-12 12:30:00,24.11,24.17,23.98,23.98,78294.0,24.0516,24.1115,23.9219,23.9219,78294.0
2025-03-12 13:00:00,23.99,24.04,23.92,24.02,80160.0,23.9319,23.9818,23.8621,23.9618,80160.0
2025-03-12 13:30:00,24.02,24.07,23.89,23.91,108017.0,23.9618,24.0117,23.8322,23.8521,108017.0
2025-03-12 14:00:00,23.91,24.04,23.83,24.03,142100.0,23.8521,23.9818,23.7723,23.9718,142100.0
2025-03-12 14:30:00,24.04,24.05,23.96,23.98,141683.0,23.9818,23.9918,23.902,23.9219,141683.0
2025-03-12 15:00:00,23.98,24.01,23.79,23.92,265641.0,23.9219,23.9519,23.7324,23.8621,265641.0
2025-03-12 15:30:00,23.92,24.0,23.84,23.88,923663.0,23.8621,23.9419,23.7823,23.8222,923663.0
2025-03-13 09:30:00,23.81,24.35,23.7,24.01,168137.0,23.7523,24.291,23.6426,23.9519,168137.0
2025-03-13 10:00:00,24.0,24.24,23.85,23.87,182530.0,23.9419,24.1813,23.7923,23.8122,182530.0
2025-03-13 10:30:00,23.9,24.05,23.66,23.7,163698.0,23.8421,23.9918,23.6027,23.6426,163698.0
2025-03-13 11:00:00,23.71,23.79,23.66,23.74,121217.0,23.6526,23.7324,23.6027,23.6825,121217.0
2025-03-13 11:30:00,23.73,23.8,23.67,23.67,88154.0,23.6725,23.7424,23.6127,23.6127,88154.0
2025-03-13 12:00:00,23.68,23.68,23.53,23.56,108941.0,23.6227,23.6227,23.473,23.503,108941.0
2025-03-13 12:30:00,23.56,23.78,23.54,23.75,153167.0,23.503,23.7224,23.483,23.6925,153167.0
2025-03-13 13:00:00,23.75,23.83,23.65,23.71,202669.0,23.6925,23.7723,23.5927,23.6526,202669.0
2025-03-13 13:30:00,23.71,23.76,23.67,23.71,109681.0,23.6526,23.7025,23.6127,23.6526,109681.0
2025-03-13 14:00:00,23.7,23.81,23.7,23.75,125962.0,23.6426,23.7523,23.6426,23.6925,125962.0
2025-03-13 14:30:00,23.75,23.78,23.69,23.78,170762.0,23.6925,23.7224,23.6326,23.7224,170762.0
2025-03-13 15:00:00,23.78,23.86,23.65,23.7,271799.0,23.7224,23.8022,23.5927,23.6426,271799.0
2025-03-13 15:30:00,23.7,23.89,23.69,23.88,790368.0,23.6426,23.8322,23.6326,23.8222,790368.0
2025-03-14 09:30:00,23.9,24.36,23.81,24.28,342127.0,23.8421,24.301,23.7523,24.2212,342127.0
2025-03-14 10:00:00,24.27,24.37,24.12,24.27,325104.0,24.2112,24.311,24.0616,24.2112,325104.0
2025-03-14 10:30:00,24.27,24.32,24.18,24.25,165348.0,24.2112,24.2611,24.1215,24.1913,165348.0
2025-03-14 11:00:00,24.26,24.37,24.22,24.33,177138.0,24.2013,24.311,24.1614,24.2711,177138.0
2025-03-14 11:30:00,24.33,24.45,24.32,24.42,136158.0,24.2711,24.3908,24.2611,24.3609,136158.0
2025-03-14 12:00:00,24.43,24.45,24.33,24.33,101044.0,24.3708,24.3908,24.2711,24.2711,101044.0
2025-03-14 12:30:00,24.34,24.43,24.31,24.36,97754.0,24.2811,24.3708,24.2511,24.301,97754.0
2025-03-14 13:00:00,24.35,24.38,24.3,24.36,104207.0,24.291,24.321,24.2412,24.301,104207.0
2025-03-14 13:30:00,24.37,24.39,24.25,24.27,119051.0,24.311,24.3309,24.1913,24.2112,119051.0
2025-03-14 14:00:00,24.28,24.29,24.21,24.23,117882.0,24.2212,24.2312,24.1514,24.1713,117882.0
2025-03-14 14:30:00,24.23,24.27,24.19,24.23,149142.0,24.1713,24.2112,24.1314,24.1713,149142.0
2025-03-14 15:00:00,24.22,24.25,24.16,24.17,213937.0,24.1614,24.1913,24.1015,24.1115,213937.0
2025-03-14 15:30:00,24.16,24.28,24.1,24.26,706313.0,24.1015,24.2212,24.0416,24.2013,706313.0
2025-03-17 09:30:00,24.32,24.66,24.29,24.55,158537.0,24.2611,24.6003,24.2312,24.4906,158537.0
2025-03-17 10:00:00,24.54,24.62,24.46,24.51,186652.0,24.4806,24.5604,24.4008,24.4507,186652.0
2025-03-17 10:30:00,24.5,24.66,24.41,24.65,109436.0,24.4407,24.6003,24.3509,24.5903,109436.0
2025-03-17 11:00:00,24.66,24.8,24.62,24.8,130814.0,24.6003,24.74,24.5604,24.74,130814.0
2025-03-17 11:30:00,24.8,24.85,24.73,24.8,123268.0,24.74,24.7898,24.6701,24.74,123268.0
2025-03-17 12:00:00,24.8,24.9,24.78,24.78,120205.0,24.74,24.8397,24.72,24.72,120205.0
2025-03-17 12:30:00,24.77,24.87,24.76,24.86,163702.0,24.71,24.8098,24.7,24.7998,163702.0
2025-03-17 13:00:00,24.88,25.06,24.85,25.02,191567.0,24.8198,24.9993,24.7898,24.9594,191567.0
2025-03-17 13:30:00,25.02,25.04,24.94,25.0,212825.0,24.9594,24.9794,24.8796,24.9395,212825.0
2025-03-17 14:00:00,25.0,25.01,24.89,25.01,176197.0,24.9395,24.9494,24.8297,24.9494,176197.0
2025-03-17 14:30:00,25.01,25.06,24.98,25.01,179542.0,24.9494,24.9993,24.9195,24.9494,179542.0
2025-03-17 15:00:00,25.01,25.05,24.93,24.96,169146.0,24.9494,24.9893,24.8696,24.8996,169146.0
2025-03-17 15:30:00,24.96,25.05,24.88,24.95,913796.0,24.8996,24.9893,24.8198,24.8896,913796.0
2025-03-18 09:30:00,24.82,24.84,24.53,24.62,153147.0,24.7599,24.7799,24.4706,24.5604,153147.0
2025-03-18 10:00:00,24.6,24.85,24.59,24.85,187923.0,24.5404,24.7898,24.5305,24.7898,187923.0
2025-03-18 10:30:00,24.84,24.93,24.8,24.93,122188.0,24.7799,24.8696,24.74,24.8696,122188.0
2025-03-18 11:00:00,24.93,25.02,24.86,25.0,146519.0,24.8696,24.9594,24.7998,24.9395,146519.0
2025-03-18 11:30:00,25.0,25.11,24.97,25.06,127038.0,24.9395,25.0492,24.9095,24.9993,127038.0
2025-03-18 12:00:00,25.06,25.34,25.05,25.3,106229.0,24.9993,25.2786,24.9893,25.2387,106229.0
2025-03-18 12:30:00,25.3,25.36,25.28,25.32,111740.0,25.2387,25.2986,25.2188,25.2587,111740.0
2025-03-18 13:00:00,25.33,25.39,25.23,25.33,105027.0,25.2687,25.3285,25.1689,25.2687,105027.0
2025-03-18 13:30:00,25.33,25.44,25.32,25.4,98302.0,25.2687,25.3784,25.2587,25.3385,98302.0
2025-03-18 14:00:00,25.4,25.41,25.32,25.35,101386.0,25.3385,25.3485,25.2587,25.2886,101386.0
2025-03-18 14:30:00,25.35,25.4,25.3,25.31,139311.0,25.2886,25.3385,25.2387,25.2487,139311.0
2025-03-18 15:00:00,25.3,25.3,25.16,25.16,200679.0,25.2387,25.2387,25.0991,25.0991,200679.0
2025-03-18 15:30:00,25.17,25.28,24.96,25.01,924980.0,25.1091,25.2188,24.8996,24.9494,924980.0
2025-03-19 09:30:00,25.19,25.65,25.19,25.64,168014.0,25.129,25.5879,25.129,25.5779,168014.0
2025-03-19 10:00:00,25.65,25.9,25.65,25.83,190760.0,25.5879,25.8373,25.5879,25.7675,190760.0
2025-03-19 10:30:00,25.84,25.89,25.72,25.76,155814.0,25.7774,25.8273,25.6577,25.6976,155814.0
2025-03-19 11:00:00,25.77,25.86,25.75,25.85,117598.0,25.7076,25.7974,25.6877,25.7874,117598.0
2025-03-19 11:30:00,25.85,25.92,25.82,25.89,181249.0,25.7874,25.8572,25.7575,25.8273,181249.0
2025-03-19 12:00:00,25.89,25.92,25.81,25.87,118923.0,25.8273,25.8572,25.7475,25.8074,118923.0
2025-03-19 12:30:00,25.87,25.92,25.83,25.86,129712.0,25.8074,25.8572,25.7675,25.7974,129712.0
2025-03-19 13:00:00,25.86,25.96,25.76,25.79,175827.0,25.7974,25.8971,25.6976,25.7276,175827.0
2025-03-19 13:30:00,25.79,25.83,25.73,25.76,105422.0,25.7276,25.7675,25.6677,25.6976,105422.0
2025-03-19 14:00:00,25.75,25.98,25.7,25.89,179829.0,25.6877,25.9171,25.6378,25.8273,179829.0
2025-03-19 14:30:00,25.89,26.05,25.87,26.01,289757.0,25.8273,25.9869,25.8074,25.947,289757.0
2025-03-19 15:00:00,26.02,26.06,25.88,25.92,294293.0,25.957,25.9969,25.8173,25.8572,294293.0
2025-03-19 15:30:00,25.93,26.16,25.92,26.11,817830.0,25.8672,26.0967,25.8572,26.0468,817830.0
2025-03-20 09:30:00,25.86,26.36,25.86,26.33,156587.0,25.7974,26.2962,25.7974,26.2662,156587.0
2025-03-20 10:00:00,26.34,26.68,26.34,26.57,247143.0,26.2762,26.6154,26.2762,26.5057,247143.0
2025-03-20 10:30:00,26.58,26.69,26.56,26.59,174912.0,26.5156,26.6254,26.4957,26.5256,174912.0
2025-03-20 11:00:00,26.59,26.59,26.5,26.55,192864.0,26.5256,26.5256,26.4358,26.4857,192864.0
2025-03-20 11:30:00,26.55,26.59,26.44,26.5,154536.0,26.4857,26.5256,26.376,26.4358,154536.0
2025-03-20 12:00:00,26.5,26.53,26.41,26.42,123398.0,26.4358,26.4658,26.3461,26.356,123398.0
2025-03-20 12:30:00,26.43,26.48,26.35,26.39,125163.0,26.366,26.4159,26.2862,26.3261,125163.0
2025-03-20 13:00:00,26.39,26.53,26.36,26.42,219864.0,26.3261,26.4658,26.2962,26.356,219864.0
2025-03-20 13:30:00,26.42,26.49,26.36,26.48,146363.0,26.356,26.4259,26.2962,26.4159,146363.0
2025-03-20 14:00:00,26.47,26.54,26.47,26.49,163214.0,26.4059,26.4757,26.4059,26.4259,163214.0
2025-03-20 14:30:00,26.49,26.56,26.44,26.53,190719.0,26.4259,26.4957,26.376,26.4658,190719.0
2025-03-20 15:00:00,26.53,26.61,26.41,26.43,265892.0,26.4658,26.5456,26.3461,26.366,265892.0
2025-03-20 15:30:00,26.44,26.53,26.41,26.44,694752.0,26.376,26.4658,26.3461,26.376,694752.0
2025-03-21 09:30:00,26.31,26.31,25.92,26.1,384460.0,26.2463,26.2463,25.8572,26.0368,384460.0
2025-03-21 10:00:00,26.09,26.3,26.06,26.21,124265.0,26.0268,26.2363,25.9969,26.1465,124265.0
2025-03-21 10:30:00,26.21,26.26,26.14,26.25,126055.0,26.1465,26.1964,26.0767,26.1864,126055.0
2025-03-21 11:00:00,26.25,26.28,26.19,26.21,102442.0,26.1864,26.2164,26.1266,26.1465,102442.0
2025-03-21 11:30:00,26.2,26.26,26.13,26.14,106111.0,26.1366,26.1964,26.0667,26.0767,106111.0
2025-03-21 12:00:00,26.14,26.18,26.09,26.15,93579.0,26.0767,26.1166,26.0268,26.0867,93579.0
2025-03-21 12:30:00,26.15,26.2,26.13,26.18,61454.0,26.0867,26.1366,26.0667,26.1166,61454.0
2025-03-21 13:00:00,26.19,26.19,26.02,26.05,93710.0,26.1266,26.1266,25.957,25.9869,93710.0
2025-03-21 13:30:00,26.04,26.08,25.98,26.04,96329.0,25.9769,26.0169,25.9171,25.9769,96329.0
2025-03-21 14:00:00,26.05,26.06,25.96,25.97,118802.0,25.9869,25.9969,25.8971,25.9071,118802.0
2025-03-21 14:30:00,25.96,26.01,25.94,25.97,131335.0,25.8971,25.947,25.8772,25.9071,131335.0
2025-03-21 15:00:00,25.97,26.0,25.9,25.99,184783.0,25.9071,25.937,25.8373,25.9271,184783.0
2025-03-21 15:30:00,25.99,26.16,25.98,26.08,738313.0,25.9271,26.0967,25.9171,26.0169,738313.0
2025-03-24 09:30:00,26.5,26.73,25.55,25.64,219363.0,26.4358,26.6653,25.4881,25.5779,219363.0
2025-03-24 10:00:00,25.64,25.69,25.43,25.61,261462.0,25.5779,25.6278,25.3684,25.548,261462.0
2025-03-24 10:30:00,25.61,25.71,25.41,25.52,257916.0,25.548,25.6477,25.3485,25.4582,257916.0
2025-03-24 11:00:00,25.52,25.56,25.43,25.43,184353.0,25.4582,25.4981,25.3684,25.3684,184353.0
2025-03-24 11:30:00,25.44,25.85,25.42,25.79,239466.0,25.3784,25.7874,25.3585,25.7276,239466.0
2025-03-24 12:00:00,25.79,25.79,25.65,25.73,164097.0,25.7276,25.7276,25.5879,25.6677,164097.0
2025-03-24 12:30:00,25.73,25.87,25.65,25.8,179374.0,25.6677,25.8074,25.5879,25.7375,179374.0
2025-03-24 13:00:00,25.79,25.86,25.69,25.71,130411.0,25.7276,25.7974,25.6278,25.6477,130411.0
2025-03-24 13:30:00,25.71,25.79,25.63,25.64,125026.0,25.6477,25.7276,25.5679,25.5779,125026.0
2025-03-24 14:00:00,25.64,25.64,25.48,25.54,188275.0,25.5779,25.5779,25.4183,25.4782,188275.0
2025-03-24 14:30:00,25.54,25.59,25.48,25.51,171111.0,25.4782,25.528,25.4183,25.4482,171111.0
2025-03-24 15:00:00,25.5,25.57,25.3,25.38,282220.0,25.4383,25.5081,25.2387,25.3185,282220.0
2025-03-24 15:30:00,25.38,25.51,25.26,25.38,941507.0,25.3185,25.4482,25.1988,25.3185,941507.0
2025-03-25 09:30:00,25.24,25.32,24.95,25.27,129382.0,25.1789,25.2587,24.8896,25.2088,129382.0
2025-03-25 10:00:00,25.28,25.66,25.23,25.65,133114.0,25.2188,25.5979,25.1689,25.5879,133114.0
2025-03-25 10:30:00,25.65,25.75,25.63,25.71,96389.0,25.5879,25.6877,25.5679,25.6477,96389.0
2025-03-25 11:00:00,25.71,25.78,25.65,25.73,94207.0,25.6477,25.7176,25.5879,25.6677,94207.0
2025-03-25 11:30:00,25.73,25.81,25.7,25.77,86308.0,25.6677,25.7475,25.6378,25.7076,86308.0
2025-03-25 12:00:00,25.76,25.85,25.73,25.81,61388.0,25.6976,25.7874,25.6677,25.7475,61388.0
2025-03-25 12:30:00,25.8,25.89,25.77,25.84,77177.0,25.7375,25.8273,25.7076,25.7774,77177.0
2025-03-25 13:00:00,25.85,25.9,25.79,25.81,122353.0,25.7874,25.8373,25.7276,25.7475,122353.0
2025-03-25 13:30:00,25.81,25.82,25.6,25.69,105477.0,25.7475,25.7575,25.538,25.6278,105477.0
2025-03-25 14:00:00,25.69,25.77,25.64,25.68,96141.0,25.6278,25.7076,25.5779,25.6178,96141.0
2025-03-25 14:30:00,25.68,25.69,25.55,25.55,125645.0,25.6178,25.6278,25.4881,25.4881,125645.0
2025-03-25 15:00:00,25.56,25.64,25.48,25.62,146309.0,25.4981,25.5779,25.4183,25.558,146309.0
2025-03-25 15:30:00,25.63,25.68,25.56,25.6,493488.0,25.5679,25.6178,25.4981,25.538,493488.0
2025-03-26 09:30:00,25.69,25.92,25.66,25.8,106691.0,25.6278,25.8572,25.5979,25.7375,106691.0
2025-03-26 10:00:00,25.8,26.08,25.74,26.0,194006.0,25.7375,26.0169,25.6777,25.937,194006.0
2025-03-26 10:30:00,25.98,26.09,25.91,26.07,150188.0,25.9171,26.0268,25.8473,26.0069,150188.0
2025-03-26 11:00:00,26.05,26.05,25.84,25.86,136117.0,25.9869,25.9869,25.7774,25.7974,136117.0
2025-03-26 11:30:00,25.86,26.01,25.85,25.92,101705.0,25.7974,25.947,25.7874,25.8572,101705.0
2025-03-26 12:00:00,25.92,25.97,25.84,25.89,94303.0,25.8572,25.9071,25.7774,25.8273,94303.0
2025-03-26 12:30:00,25.89,25.89,25.79,25.8,103649.0,25.8273,25.8273,25.7276,25.7375,103649.0
2025-03-26 13:00:00,25.79,25.85,25.77,25.8,85065.0,25.7276,25.7874,25.7076,25.7375,85065.0
2025-03-26 13:30:00,25.79,26.03,25.75,25.95,161170.0,25.7276,25.967,25.6877,25.8872,161170.0
2025-03-26 14:00:00,25.95,26.15,25.94,26.12,161006.0,25.8872,26.0867,25.8772,26.0568,161006.0
2025-03-26 14:30:00,26.13,26.14,26.0,26.0,117013.0,26.0667,26.0767,25.937,25.937,117013.0
2025-03-26 15:00:00,26.02,26.11,26.01,26.07,119985.0,25.957,26.0468,25.947,26.0069,119985.0
2025-03-26 15:30:00,26.07,26.1,25.98,26.1,664127.0,26.0069,26.0368,25.9171,26.0368,664127.0
2025-03-27 09:30:00,25.99,26.29,25.97,26.15,113022.0,25.9271,26.2263,25.9071,26.0867,113022.0
2025-03-27 10:00:00,26.18,26.22,25.91,25.98,110751.0,26.1166,26.1565,25.8473,25.9171,110751.0
2025-03-27 10:30:00,25.97,26.01,25.91,26.01,83749.0,25.9071,25.947,25.8473,25.947,83749.0
2025-03-27 11:00:00,26.01,26.06,25.97,25.98,83131.0,25.947,25.9969,25.9071,25.9171,83131.0
2025-03-27 11:30:00,25.98,26.01,25.95,25.96,68583.0,25.9171,25.947,25.8872,25.8971,68583.0
2025-03-27 12:00:00,25.95,26.08,25.93,26.01,80900.0,25.8872,26.0169,25.8672,25.947,80900.0
2025-03-27 12:30:00,26.01,26.11,25.99,26.03,69028.0,25.947,26.0468,25.9271,25.967,69028.0
2025-03-27 13:00:00,26.03,26.08,25.95,25.95,68301.0,25.967,26.0169,25.8872,25.8872,68301.0
2025-03-27 13:30:00,25.96,26.03,25.96,25.99,78412.0,25.8971,25.967,25.8971,25.9271,78412.0
2025-03-27 14:00:00,25.99,26.03,25.93,25.94,71594.0,25.9271,25.967,25.8672,25.8772,71594.0
2025-03-27 14:30:00,25.94,26.01,25.9,25.91,93658.0,25.8772,25.947,25.8373,25.8473,93658.0
2025-03-27 15:00:00,25.9,25.97,25.87,25.88,121466.0,25.8373,25.9071,25.8074,25.8173,121466.0
2025-03-27 15:30:00,25.87,25.9,25.7,25.76,554062.0,25.8074,25.8373,25.6378,25.6976,554062.0
2025-03-28 09:30:00,25.53,25.53,25.13,25.17,36066.0,25.4682,25.4682,25.0692,25.1091,36066.0
2025-03-28 10:00:00,25.15,25.2,25.01,25.18,117168.0,25.0891,25.139,24.9494,25.119,117168.0
2025-03-28 10:30:00,25.18,25.18,24.92,24.93,116605.0,25.119,25.119,24.8597,24.8696,116605.0
2025-03-28 11:00:00,24.93,25.0,24.83,24.99,47852.0,24.8696,24.9395,24.7699,24.9295,47852.0
2025-03-28 11:30:00,25.0,25.07,24.97,25.01,62441.0,24.9395,25.0093,24.9095,24.9494,62441.0
2025-03-28 12:00:00,25.0,25.04,24.98,25.01,47304.0,24.9395,24.9794,24.9195,24.9494,47304.0
2025-03-28 12:30:00,25.01,25.03,24.95,24.97,106790.0,24.9494,24.9694,24.8896,24.9095,106790.0
2025-03-28 13:00:00,24.98,24.98,24.85,24.93,73095.0,24.9195,24.9195,24.7898,24.8696,73095.0
2025-03-28 13:30:00,24.93,24.99,24.88,24.99,38231.0,24.8696,24.9295,24.8198,24.9295,38231.0
2025-03-28 14:00:00,24.98,25.01,24.76,24.77,95933.0,24.9195,24.9494,24.7,24.71,95933.0
2025-03-28 14:30:00,24.76,24.83,24.75,24.83,64096.0,24.7,24.7699,24.6901,24.7699,64096.0
2025-03-28 15:00:00,24.83,24.98,24.82,24.94,110340.0,24.7699,24.9195,24.7599,24.8796,110340.0
2025-03-28 15:30:00,24.93,24.94,24.78,24.85,601881.0,24.8696,24.8796,24.72,24.7898,601881.0
2025-03-31 09:30:00,24.5,24.74,24.02,24.26,89129.0,24.4407,24.6801,23.9618,24.2013,89129.0
2025-03-31 10:00:00,24.23,24.52,24.23,24.48,128124.0,24.1713,24.4606,24.1713,24.4207,128124.0
2025-03-31 10:30:00,24.48,24.51,24.24,24.27,64039.0,24.4207,24.4507,24.1813,24.2112,64039.0
2025-03-31 11:00:00,24.27,24.42,24.24,24.39,41499.0,24.2112,24.3609,24.1813,24.3309,41499.0
2025-03-31 11:30:00,24.39,24.51,24.32,24.46,45868.0,24.3309,24.4507,24.2611,24.4008,45868.0
2025-03-31 12:00:00,24.45,24.51,24.38,24.51,36609.0,24.3908,24.4507,24.321,24.4507,36609.0
2025-03-31 12:30:00,24.52,24.53,24.4,24.4,57868.0,24.4606,24.4706,24.3409,24.3409,57868.0
2025-03-31 13:00:00,24.39,24.47,24.37,24.39,70954.0,24.3309,24.4108,24.311,24.3309,70954.0
2025-03-31 13:30:00,24.38,24.57,24.37,24.53,78186.0,24.321,24.5105,24.311,24.4706,78186.0
2025-03-31 14:00:00,24.54,24.76,24.54,24.76,81075.0,24.4806,24.7,24.4806,24.7,81075.0
2025-03-31 14:30:00,24.76,24.84,24.74,24.77,112210.0,24.7,24.7799,24.6801,24.71,112210.0
2025-03-31 15:00:00,24.77,24.99,24.77,24.87,168176.0,24.71,24.9295,24.71,24.8098,168176.0
2025-03-31 15:30:00,24.87,25.01,24.82,24.92,548983.0,24.8098,24.9494,24.7599,24.8597,548983.0
2025-04-01 09:30:00,24.79,25.01,24.56,24.57,41173.0,24.73,24.9494,24.5005,24.5105,41173.0
2025-04-01 10:00:00,24.56,24.56,24.37,24.45,51109.0,24.5005,24.5005,24.311,24.3908,51109.0
2025-04-01 10:30:00,24.43,24.55,24.38,24.52,63397.0,24.3708,24.4906,24.321,24.4606,63397.0
2025-04-01 11:00:00,24.52,24.69,24.51,24.59,103833.0,24.4606,24.6302,24.4507,24.5305,103833.0
2025-04-01 11:30:00,24.59,24.75,24.52,24.72,107349.0,24.5305,24.6901,24.4606,24.6601,107349.0
2025-04-01 12:00:00,24.73,24.89,24.69,24.69,89039.0,24.6701,24.8297,24.6302,24.6302,89039.0
2025-04-01 12:30:00,24.69,24.69,24.49,24.55,71354.0,24.6302,24.6302,24.4307,24.4906,71354.0
2025-04-01 13:00:00,24.55,24.61,24.54,24.55,63960.0,24.4906,24.5504,24.4806,24.4906,63960.0
2025-04-01 13:30:00,24.55,24.62,24.51,24.53,77051.0,24.4906,24.5604,24.4507,24.4706,77051.0
2025-04-01 14:00:00,24.52,24.53,24.46,24.49,69791.0,24.4606,24.4706,24.4008,24.4307,69791.0
2025-04-01 14:30:00,24.49,24.58,24.49,24.53,96536.0,24.4307,24.5205,24.4307,24.4706,96536.0
2025-04-01 15:00:00,24.53,24.6,24.46,24.52,171660.0,24.4706,24.5404,24.4008,24.4606,171660.0
2025-04-01 15:30:00,24.51,24.66,24.49,24.54,546280.0,24.4507,24.6003,24.4307,24.4806,546280.0
2025-04-02 09:30:00,24.44,24.73,24.21,24.47,26869.0,24.3808,24.6701,24.1514,24.4108,26869.0
2025-04-02 10:00:00,24.47,24.59,24.41,24.45,44374.0,24.4108,24.5305,24.3509,24.3908,44374.0
2025-04-02 10:30:00,24.45,24.58,24.43,24.54,44992.0,24.3908,24.5205,24.3708,24.4806,44992.0
2025-04-02 11:00:00,24.53,24.58,24.48,24.54,37242.0,24.4706,24.5205,24.4207,24.4806,37242.0
2025-04-02 11:30:00,24.54,24.56,24.44,24.54,40809.0,24.4806,24.5005,24.3808,24.4806,40809.0
2025-04-02 12:00:00,24.53,24.71,24.52,24.71,27334.0,24.4706,24.6502,24.4606,24.6502,27334.0
2025-04-02 12:30:00,24.71,24.85,24.69,24.83,66621.0,24.6502,24.7898,24.6302,24.7699,66621.0
2025-04-02 13:00:00,24.83,25.0,24.83,24.85,76183.0,24.7699,24.9395,24.7699,24.7898,76183.0
2025-04-02 13:30:00,24.85,24.88,24.75,24.87,84391.0,24.7898,24.8198,24.6901,24.8098,84391.0
2025-04-02 14:00:00,24.87,24.87,24.77,24.79,55681.0,24.8098,24.8098,24.71,24.73,55681.0
2025-04-02 14:30:00,24.77,24.92,24.75,24.75,75042.0,24.71,24.8597,24.6901,24.6901,75042.0
2025-04-02 15:00:00,24.76,24.89,24.75,24.79,109517.0,24.7,24.8297,24.6901,24.73,109517.0
2025-04-02 15:30:00,24.78,24.9,24.78,24.81,484910.0,24.72,24.8397,24.72,24.7499,484910.0
2025-04-03 09:30:00,24.2,25.03,24.2,24.72,196533.0,24.1414,24.9694,24.1414,24.6601,196533.0
2025-04-03 10:00:00,24.71,24.83,24.39,24.45,230840.0,24.6502,24.7699,24.3309,24.3908,230840.0
2025-04-03 10:30:00,24.46,24.51,24.32,24.42,179565.0,24.4008,24.4507,24.2611,24.3609,179565.0
2025-04-03 11:00:00,24.39,24.53,24.39,24.39,152970.0,24.3309,24.4706,24.3309,24.3309,152970.0
2025-04-03 11:30:00,24.4,24.51,24.38,24.47,84668.0,24.3409,24.4507,24.321,24.4108,84668.0
2025-04-03 12:00:00,24.46,24.62,24.44,24.62,214539.0,24.4008,24.5604,24.3808,24.5604,214539.0
2025-04-03 12:30:00,24.62,24.68,24.55,24.61,94495.0,24.5604,24.6202,24.4906,24.5504,94495.0
2025-04-03 13:00:00,24.61,24.62,24.35,24.37,135164.0,24.5504,24.5604,24.291,24.311,135164.0
2025-04-03 13:30:00,24.36,24.71,24.36,24.63,110274.0,24.301,24.6502,24.301,24.5704,110274.0
2025-04-03 14:00:00,24.63,24.72,24.59,24.71,166932.0,24.5704,24.6601,24.5305,24.6502,166932.0
2025-04-03 14:30:00,24.7,24.93,24.69,24.92,164324.0,24.6402,24.8696,24.6302,24.8597,164324.0
2025-04-03 15:00:00,24.92,24.92,24.77,24.79,230849.0,24.8597,24.8597,24.71,24.73,230849.0
2025-04-03 15:30:00,24.78,25.03,24.75,25.02,640013.0,24.72,24.9694,24.6901,24.9594,640013.0
2025-04-04 09:30:00,24.43,25.47,24.42,25.38,208231.0,24.3708,25.4083,24.3609,25.3185,208231.0
2025-04-04 10:00:00,25.39,25.43,25.14,25.29,124148.0,25.3285,25.3684,25.0791,25.2288,124148.0
2025-04-04 10:30:00,25.3,25.37,24.77,25.01,293087.0,25.2387,25.3086,24.71,24.9494,293087.0
2025-04-04 11:00:00,25.01,25.28,24.98,25.1,222700.0,24.9494,25.2188,24.9195,25.0392,222700.0
2025-04-04 11:30:00,25.09,25.12,24.58,24.7,140864.0,25.0292,25.0592,24.5205,24.6402,140864.0
2025-04-04 12:00:00,24.7,24.87,24.42,24.44,100424.0,24.6402,24.8098,24.3609,24.3808,100424.0
2025-04-04 12:30:00,24.42,24.51,24.3,24.5,105153.0,24.3609,24.4507,24.2412,24.4407,105153.0
2025-04-04 13:00:00,24.52,24.59,24.31,24.54,83984.0,24.4606,24.5305,24.2511,24.4806,83984.0
2025-04-04 13:30:00,24.54,24.78,24.5,24.78,106275.0,24.4806,24.72,24.4407,24.72,106275.0
2025-04-04 14:00:00,24.78,24.81,24.53,24.59,137707.0,24.72,24.7499,24.4706,24.5305,137707.0
2025-04-04 14:30:00,24.6,24.63,24.38,24.43,134350.0,24.5404,24.5704,24.321,24.3708,134350.0
2025-04-04 15:00:00,24.44,24.58,24.32,24.53,168541.0,24.3808,24.5205,24.2611,24.4706,168541.0
2025-04-04 15:30:00,24.52,24.68,24.42,24.56,690454.0,24.4606,24.6202,24.3609,24.5005,690454.0
2025-04-07 09:30:00,24.51,26.64,24.51,26.63,836932.0,24.4507,26.5755,24.4507,26.5655,836932.0
2025-04-07 10:00:00,26.59,27.31,25.9,25.9,650179.0,26.5256,27.2439,25.8373,25.8373,650179.0
2025-04-07 10:30:00,25.89,26.55,25.8,26.33,288414.0,25.8273,26.4857,25.7375,26.2662,288414.0
2025-04-07 11:00:00,26.29,26.35,25.62,25.75,194646.0,26.2263,26.2862,25.558,25.6877,194646.0
2025-04-07 11:30:00,25.81,26.28,25.79,26.08,107498.0,25.7475,26.2164,25.7276,26.0169,107498.0
2025-04-07 12:00:00,26.07,26.12,25.81,25.92,144919.0,26.0069,26.0568,25.7475,25.8572,144919.0
2025-04-07 12:30:00,25.9,25.93,25.65,25.69,99614.0,25.8373,25.8672,25.5879,25.6278,99614.0
2025-04-07 13:00:00,25.7,26.0,25.44,25.89,241968.0,25.6378,25.937,25.3784,25.8273,241968.0
2025-04-07 13:30:00,25.87,26.29,25.84,26.26,239627.0,25.8074,26.2263,25.7774,26.1964,239627.0
2025-04-07 14:00:00,26.25,26.3,25.85,25.86,413822.0,26.1864,26.2363,25.7874,25.7974,413822.0
2025-04-07 14:30:00,25.87,26.02,25.69,25.79,200747.0,25.8074,25.957,25.6278,25.7276,200747.0
2025-04-07 15:00:00,25.79,25.87,25.55,25.6,245633.0,25.7276,25.8074,25.4881,25.538,245633.0
2025-04-07 15:30:00,25.61,26.0,25.44,25.69,1062168.0,25.548,25.937,25.3784,25.6278,1062168.0
2025-04-08 09:30:00,26.08,26.52,25.83,26.12,230932.0,26.0169,26.4558,25.7675,26.0568,230932.0
2025-04-08 10:00:00,26.15,26.54,26.14,26.29,190257.0,26.0867,26.4757,26.0767,26.2263,190257.0
2025-04-08 10:30:00,26.28,26.53,26.23,26.3,170203.0,26.2164,26.4658,26.1665,26.2363,170203.0
2025-04-08 11:00:00,26.3,26.33,26.08,26.12,127249.0,26.2363,26.2662,26.0169,26.0568,127249.0
2025-04-08 11:30:00,26.11,26.38,26.11,26.22,81492.0,26.0468,26.3161,26.0468,26.1565,81492.0
2025-04-08 12:00:00,26.2,26.26,26.08,26.12,121901.0,26.1366,26.1964,26.0169,26.0568,121901.0
2025-04-08 12:30:00,26.13,26.15,25.87,25.96,222072.0,26.0667,26.0867,25.8074,25.8971,222072.0
2025-04-08 13:00:00,25.96,25.98,25.63,25.68,131911.0,25.8971,25.9171,25.5679,25.6178,131911.0
2025-04-08 13:30:00,25.7,25.9,25.68,25.89,132299.0,25.6378,25.8373,25.6178,25.8273,132299.0
2025-04-08 14:00:00,25.88,25.99,25.8,25.82,144939.0,25.8173,25.9271,25.7375,25.7575,144939.0
2025-04-08 14:30:00,25.83,25.98,25.68,25.69,137156.0,25.7675,25.9171,25.6178,25.6278,137156.0
2025-04-08 15:00:00,25.69,25.74,25.49,25.6,171378.0,25.6278,25.6777,25.4283,25.538,171378.0
2025-04-08 15:30:00,25.6,25.61,25.28,25.43,756961.0,25.538,25.548,25.2188,25.3684,756961.0
2025-04-09 09:30:00,25.46,26.18,25.31,26.04,269575.0,25.3984,26.1166,25.2487,25.9769,269575.0
2025-04-09 10:00:00,26.01,26.21,25.86,25.96,132728.0,25.947,26.1465,25.7974,25.8971,132728.0
2025-04-09 10:30:00,25.98,26.03,25.47,25.49,111278.0,25.9171,25.967,25.4083,25.4283,111278.0
2025-04-09 11:00:00,25.49,26.16,25.49,26.11,217161.0,25.4283,26.0967,25.4283,26.0468,217161.0
2025-04-09 11:30:00,26.11,26.23,25.99,26.14,224841.0,26.0468,26.1665,25.9271,26.0767,224841.0
2025-04-09 12:00:00,26.13,26.38,26.04,26.25,167411.0,26.0667,26.3161,25.9769,26.1864,167411.0
2025-04-09 12:30:00,26.21,26.38,26.2,26.25,240206.0,26.1465,26.3161,26.1366,26.1864,240206.0
2025-04-09 13:00:00,26.25,27.34,26.12,26.92,701086.0,26.1864,27.2738,26.0568,26.8548,701086.0
2025-04-09 13:30:00,26.94,27.21,26.6,27.06,578745.0,26.8748,27.1441,26.5356,26.9945,578745.0
2025-04-09 14:00:00,27.05,27.28,26.76,27.27,279635.0,26.9845,27.2139,26.6952,27.204,279635.0
2025-04-09 14:30:00,27.25,27.3,26.89,26.89,293410.0,27.184,27.2339,26.8249,26.8249,293410.0
2025-04-09 15:00:00,26.88,27.27,26.84,27.16,244198.0,26.8149,27.204,26.775,27.0942,244198.0
2025-04-09 15:30:00,27.16,27.17,26.64,26.81,956181.0,27.0942,27.1042,26.5755,26.7451,956181.0
2025-04-10 09:30:00,26.18,26.72,26.16,26.7,205216.0,26.1166,26.6553,26.0967,26.6354,205216.0
2025-04-10 10:00:00,26.7,26.79,26.35,26.73,201825.0,26.6354,26.7251,26.2862,26.6653,201825.0
2025-04-10 10:30:00,26.73,26.87,26.68,26.7,107989.0,26.6653,26.8049,26.6154,26.6354,107989.0
2025-04-10 11:00:00,26.7,27.14,26.69,27.12,104002.0,26.6354,27.0743,26.6254,27.0543,104002.0
2025-04-10 11:30:00,27.12,27.15,26.91,27.02,96052.0,27.0543,27.0843,26.8448,26.9546,96052.0
2025-04-10 12:00:00,26.99,27.09,26.56,26.76,146449.0,26.9246,27.0244,26.4957,26.6952,146449.0
2025-04-10 12:30:00,26.77,26.99,26.67,26.99,129253.0,26.7052,26.9246,26.6054,26.9246,129253.0
2025-04-10 13:00:00,26.98,27.26,26.81,27.09,132909.0,26.9147,27.194,26.7451,27.0244,132909.0
2025-04-10 13:30:00,27.07,27.18,26.97,27.09,189215.0,27.0045,27.1142,26.9047,27.0244,189215.0
2025-04-10 14:00:00,27.08,27.39,27.04,27.39,188363.0,27.0144,27.3237,26.9745,27.3237,188363.0
2025-04-10 14:30:00,27.39,27.43,27.1,27.24,164718.0,27.3237,27.3636,27.0344,27.174,164718.0
2025-04-10 15:00:00,27.23,27.33,26.97,26.98,219600.0,27.1641,27.2638,26.9047,26.9147,219600.0
2025-04-10 15:30:00,26.98,27.25,26.79,27.18,728028.0,26.9147,27.184,26.7251,27.1142,728028.0
2025-04-11 09:30:00,27.6,28.27,27.57,27.81,250553.0,27.5332,28.2015,27.5032,27.7427,250553.0
2025-04-11 10:00:00,27.77,28.03,27.59,27.71,297603.0,27.7028,27.9621,27.5232,27.6429,297603.0
2025-04-11 10:30:00,27.69,28.02,27.68,27.84,194314.0,27.623,27.9522,27.613,27.7726,194314.0
2025-04-11 11:00:00,27.83,27.98,27.32,27.35,174335.0,27.7626,27.9123,27.2538,27.2838,174335.0
2025-04-11 11:30:00,27.37,27.53,27.33,27.51,109880.0,27.3037,27.4633,27.2638,27.4434,109880.0
2025-04-11 12:00:00,27.52,27.65,27.48,27.57,101702.0,27.4534,27.5831,27.4135,27.5032,101702.0
2025-04-11 12:30:00,27.57,27.84,27.57,27.73,96884.0,27.5032,27.7726,27.5032,27.6629,96884.0
2025-04-11 13:00:00,27.73,27.81,27.64,27.65,118638.0,27.6629,27.7427,27.5731,27.5831,118638.0
2025-04-11 13:30:00,27.66,27.94,27.65,27.82,127728.0,27.593,27.8723,27.5831,27.7526,127728.0
2025-04-11 14:00:00,27.8,27.87,27.71,27.78,108062.0,27.7327,27.8025,27.6429,27.7127,108062.0
2025-04-11 14:30:00,27.77,27.91,27.76,27.78,111892.0,27.7028,27.8424,27.6928,27.7127,111892.0
2025-04-11 15:00:00,27.78,27.92,27.75,27.8,191202.0,27.7127,27.8524,27.6828,27.7327,191202.0
2025-04-11 15:30:00,27.79,27.98,27.69,27.93,723537.0,27.7227,27.9123,27.623,27.8624,723537.0
2025-04-14 09:30:00,28.21,28.21,27.29,27.6,167785.0,28.1417,28.1417,27.2239,27.5332,167785.0
2025-04-14 10:00:00,27.59,27.69,27.19,27.25,171347.0,27.5232,27.623,27.1242,27.184,171347.0
2025-04-14 10:30:00,27.24,27.68,27.23,27.66,137997.0,27.174,27.613,27.1641,27.593,137997.0
2025-04-14 11:00:00,27.67,27.67,27.49,27.52,70599.0,27.603,27.603,27.4234,27.4534,70599.0
2025-04-14 11:30:00,27.53,27.57,27.35,27.42,86374.0,27.4633,27.5032,27.2838,27.3536,86374.0
2025-04-14 12:00:00,27.42,27.48,27.34,27.44,86343.0,27.3536,27.4135,27.2738,27.3736,86343.0
2025-04-14 12:30:00,27.42,27.51,27.41,27.47,59266.0,27.3536,27.4434,27.3436,27.4035,59266.0
2025-04-14 13:00:00,27.47,27.65,27.44,27.45,121562.0,27.4035,27.5831,27.3736,27.3835,121562.0
2025-04-14 13:30:00,27.47,27.53,27.42,27.48,70441.0,27.4035,27.4633,27.3536,27.4135,70441.0
2025-04-14 14:00:00,27.47,27.7,27.47,27.65,86427.0,27.4035,27.6329,27.4035,27.5831,86427.0
2025-04-14 14:30:00,27.64,27.71,27.6,27.67,79728.0,27.5731,27.6429,27.5332,27.603,79728.0
2025-04-14 15:00:00,27.67,27.79,27.67,27.71,143305.0,27.603,27.7227,27.603,27.6429,143305.0
2025-04-14 15:30:00,27.71,27.86,27.68,27.76,702317.0,27.6429,27.7925,27.613,27.6928,702317.0
2025-04-15 09:30:00,27.82,28.23,27.8,28.1,78263.0,27.7526,28.1616,27.7327,28.032,78263.0
2025-04-15 10:00:00,28.07,28.22,27.84,28.06,98254.0,28.002,28.1517,27.7726,27.9921,98254.0
2025-04-15 10:30:00,28.06,28.26,27.97,28.04,98302.0,27.9921,28.1916,27.9023,27.9721,98302.0
2025-04-15 11:00:00,28.04,28.11,28.0,28.01,55622.0,27.9721,28.0419,27.9322,27.9422,55622.0
2025-04-15 11:30:00,28.02,28.06,27.95,28.04,39821.0,27.9522,27.9921,27.8823,27.9721,39821.0
2025-04-15 12:00:00,28.04,28.14,28.03,28.11,35863.0,27.9721,28.0719,27.9621,28.0419,35863.0
2025-04-15 12:30:00,28.11,28.19,27.99,28.05,54543.0,28.0419,28.1217,27.9222,27.9821,54543.0
2025-04-15 13:00:00,28.03,28.11,27.88,27.94,100129.0,27.9621,28.0419,27.8125,27.8723,100129.0
2025-04-15 13:30:00,27.94,28.11,27.94,27.99,100685.0,27.8723,28.0419,27.8723,27.9222,100685.0
2025-04-15 14:00:00,27.99,28.08,27.96,28.07,55164.0,27.9222,28.012,27.8923,28.002,55164.0
2025-04-15 14:30:00,28.08,28.13,28.05,28.12,44855.0,28.012,28.0619,27.9821,28.0519,44855.0
2025-04-15 15:00:00,28.12,28.15,28.03,28.05,78472.0,28.0519,28.0818,27.9621,27.9821,78472.0
2025-04-15 15:30:00,28.05,28.19,27.98,28.19,434583.0,27.9821,28.1217,27.9123,28.1217,434583.0
2025-04-16 09:30:00,28.17,28.35,27.9,28.23,77832.0,28.1018,28.2814,27.8324,28.1616,77832.0
2025-04-16 10:00:00,28.17,28.33,28.11,28.19,139792.0,28.1018,28.2614,28.0419,28.1217,139792.0
2025-04-16 10:30:00,28.18,28.26,28.09,28.18,55691.0,28.1118,28.1916,28.022,28.1118,55691.0
2025-04-16 11:00:00,28.18,28.19,28.03,28.06,37265.0,28.1118,28.1217,27.9621,27.9921,37265.0
2025-04-16 11:30:00,28.06,28.09,27.91,27.92,47241.0,27.9921,28.022,27.8424,27.8524,47241.0
2025-04-16 12:00:00,27.92,27.99,27.85,27.96,26991.0,27.8524,27.9222,27.7826,27.8923,26991.0
2025-04-16 12:30:00,27.94,27.96,27.85,27.87,20217.0,27.8723,27.8923,27.7826,27.8025,20217.0
2025-04-16 13:00:00,27.86,27.93,27.84,27.89,34030.0,27.7925,27.8624,27.7726,27.8225,34030.0
2025-04-16 13:30:00,27.88,27.88,27.71,27.74,74349.0,27.8125,27.8125,27.6429,27.6728,74349.0
2025-04-16 14:00:00,27.75,28.0,27.72,27.91,128965.0,27.6828,27.9322,27.6529,27.8424,128965.0
2025-04-16 14:30:00,27.9,28.01,27.89,27.95,63526.0,27.8324,27.9422,27.8225,27.8823,63526.0
2025-04-16 15:00:00,27.95,28.0,27.76,27.76,139694.0,27.8823,27.9322,27.6928,27.6928,139694.0
2025-04-16 15:30:00,27.77,28.13,27.76,28.05,485967.0,27.7028,28.0619,27.6928,27.9821,485967.0
2025-04-17 09:30:00,28.01,28.2,27.8,28.14,74750.0,27.9422,28.1317,27.7327,28.0719,74750.0
2025-04-17 10:00:00,28.15,28.26,28.08,28.1,59833.0,28.0818,28.1916,28.012,28.032,59833.0
2025-04-17 10:30:00,28.1,28.1,27.92,28.01,57895.0,28.032,28.032,27.8524,27.9422,57895.0
2025-04-17 11:00:00,28.02,28.09,27.92,27.95,34604.0,27.9522,28.022,27.8524,27.8823,34604.0
2025-04-17 11:30:00,27.95,28.06,27.95,28.04,35878.0,27.8823,27.9921,27.8823,27.9721,35878.0
2025-04-17 12:00:00,28.05,28.46,28.04,28.41,102478.0,27.9821,28.3911,27.9721,28.3412,102478.0
2025-04-17 12:30:00,28.41,28.41,28.28,28.34,41371.0,28.3412,28.3412,28.2115,28.2714,41371.0
2025-04-17 13:00:00,28.34,28.35,28.2,28.22,54851.0,28.2714,28.2814,28.1317,28.1517,54851.0
2025-04-17 13:30:00,28.22,28.32,28.17,28.28,72790.0,28.1517,28.2514,28.1018,28.2115,72790.0
2025-04-17 14:00:00,28.28,28.55,28.27,28.45,120340.0,28.2115,28.4809,28.2015,28.3811,120340.0
2025-04-17 14:30:00,28.46,28.48,28.27,28.35,106610.0,28.3911,28.411,28.2015,28.2814,106610.0
2025-04-17 15:00:00,28.36,28.4,28.27,28.3,76378.0,28.2913,28.3312,28.2015,28.2315,76378.0
2025-04-17 15:30:00,28.3,28.54,28.22,28.54,567413.0,28.2315,28.4709,28.1517,28.4709,567413.0
2025-04-21 09:30:00,28.73,28.73,28.19,28.19,66995.0,28.6604,28.6604,28.1217,28.1217,66995.0
2025-04-21 10:00:00,28.18,28.37,28.14,28.29,117608.0,28.1118,28.3013,28.0719,28.2215,117608.0
2025-04-21 10:30:00,28.29,28.31,28.18,28.21,73895.0,28.2215,28.2415,28.1118,28.1417,73895.0
2025-04-21 11:00:00,28.2,28.3,28.18,28.2,59149.0,28.1317,28.2315,28.1118,28.1317,59149.0
2025-04-21 11:30:00,28.2,28.29,28.17,28.24,53982.0,28.1317,28.2215,28.1018,28.1716,53982.0
2025-04-21 12:00:00,28.24,28.27,28.18,28.2,53810.0,28.1716,28.2015,28.1118,28.1317,53810.0
2025-04-21 12:30:00,28.2,28.28,28.19,28.27,50175.0,28.1317,28.2115,28.1217,28.2015,50175.0
2025-04-21 13:00:00,28.27,28.32,28.17,28.22,83140.0,28.2015,28.2514,28.1018,28.1517,83140.0
2025-04-21 13:30:00,28.21,28.24,28.08,28.1,83652.0,28.1417,28.1716,28.012,28.032,83652.0
2025-04-21 14:00:00,28.11,28.19,28.09,28.14,79328.0,28.0419,28.1217,28.022,28.0719,79328.0
2025-04-21 14:30:00,28.15,28.22,28.13,28.2,110858.0,28.0818,28.1517,28.0619,28.1317,110858.0
2025-04-21 15:00:00,28.2,28.38,28.19,28.31,157859.0,28.1317,28.3113,28.1217,28.2415,157859.0
2025-04-21 15:30:00,28.31,28.59,28.31,28.59,629491.0,28.2415,28.5208,28.2415,28.5208,629491.0
2025-04-22 09:30:00,28.78,28.91,28.57,28.82,69295.0,28.7103,28.84,28.5008,28.7502,69295.0
2025-04-22 10:00:00,28.84,29.05,28.82,28.93,51867.0,28.7702,28.9797,28.7502,28.86,51867.0
2025-04-22 10:30:00,28.95,29.11,28.93,29.03,123029.0,28.8799,29.0395,28.86,28.9597,123029.0
2025-04-22 11:00:00,29.04,29.22,29.03,29.17,133946.0,28.9697,29.1492,28.9597,29.0994,133946.0
2025-04-22 11:30:00,29.18,29.26,29.11,29.25,130585.0,29.1093,29.1892,29.0395,29.1792,130585.0
2025-04-22 12:00:00,29.25,29.37,29.09,29.13,109658.0,29.1792,29.2989,29.0196,29.0595,109658.0
2025-04-22 12:30:00,29.13,29.3,29.07,29.25,152190.0,29.0595,29.2291,28.9996,29.1792,152190.0
2025-04-22 13:00:00,29.25,29.44,29.15,29.18,105164.0,29.1792,29.3687,29.0794,29.1093,105164.0
2025-04-22 13:30:00,29.2,29.3,29.17,29.25,78686.0,29.1293,29.2291,29.0994,29.1792,78686.0
2025-04-22 14:00:00,29.25,29.46,29.25,29.3,91326.0,29.1792,29.3887,29.1792,29.2291,91326.0
2025-04-22 14:30:00,29.31,29.37,29.28,29.34,87137.0,29.239,29.2989,29.2091,29.269,87137.0
2025-04-22 15:00:00,29.34,29.41,29.27,29.34,130655.0,29.269,29.3388,29.1991,29.269,130655.0
2025-04-22 15:30:00,29.34,29.47,29.26,29.39,676805.0,29.269,29.3986,29.1892,29.3188,676805.0
2025-04-23 09:30:00,29.48,29.74,29.27,29.3,159764.0,29.4086,29.668,29.1991,29.2291,159764.0
2025-04-23 10:00:00,29.29,29.53,29.2,29.51,124064.0,29.2191,29.4585,29.1293,29.4385,124064.0
2025-04-23 10:30:00,29.5,29.63,29.45,29.46,151173.0,29.4286,29.5583,29.3787,29.3887,151173.0
2025-04-23 11:00:00,29.44,29.54,29.35,29.35,80422.0,29.3687,29.4685,29.2789,29.2789,80422.0
2025-04-23 11:30:00,29.35,29.42,29.18,29.28,97834.0,29.2789,29.3488,29.1093,29.2091,97834.0
2025-04-23 12:00:00,29.27,29.33,29.17,29.23,61087.0,29.1991,29.259,29.0994,29.1592,61087.0
2025-04-23 12:30:00,29.23,29.23,28.95,29.07,93450.0,29.1592,29.1592,28.8799,28.9996,93450.0
2025-04-23 13:00:00,29.07,29.27,29.01,29.22,71205.0,28.9996,29.1991,28.9398,29.1492,71205.0
2025-04-23 13:30:00,29.22,29.25,29.15,29.19,60543.0,29.1492,29.1792,29.0794,29.1193,60543.0
2025-04-23 14:00:00,29.2,29.27,29.11,29.12,245374.0,29.1293,29.1991,29.0395,29.0495,245374.0
2025-04-23 14:30:00,29.12,29.15,29.07,29.14,88451.0,29.0495,29.0794,28.9996,29.0694,88451.0
2025-04-23 15:00:00,29.13,29.15,28.91,28.94,90079.0,29.0595,29.0794,28.84,28.8699,90079.0
2025-04-23 15:30:00,28.94,29.12,28.92,29.02,646278.0,28.8699,29.0495,28.85,28.9497,646278.0
2025-04-24 09:30:00,29.18,29.26,28.93,29.19,42502.0,29.1093,29.1892,28.86,29.1193,42502.0
2025-04-24 10:00:00,29.18,29.23,28.96,29.05,36131.0,29.1093,29.1592,28.8899,28.9797,36131.0
2025-04-24 10:30:00,29.07,29.1,28.94,28.98,48849.0,28.9996,29.0295,28.8699,28.9098,48849.0
2025-04-24 11:00:00,28.98,29.04,28.77,28.77,32254.0,28.9098,28.9697,28.7003,28.7003,32254.0
2025-04-24 11:30:00,28.79,28.99,28.79,28.89,38922.0,28.7203,28.9198,28.7203,28.82,38922.0
2025-04-24 12:00:00,28.9,29.04,28.88,28.94,35364.0,28.83,28.9697,28.8101,28.8699,35364.0
2025-04-24 12:30:00,28.93,29.01,28.91,29.0,37836.0,28.86,28.9398,28.84,28.9298,37836.0
2025-04-24 13:00:00,29.0,29.0,28.77,28.78,37822.0,28.9298,28.9298,28.7003,28.7103,37822.0
2025-04-24 13:30:00,28.77,28.94,28.76,28.9,68288.0,28.7003,28.8699,28.6904,28.83,68288.0
2025-04-24 14:00:00,28.9,28.93,28.81,28.89,50945.0,28.83,28.86,28.7402,28.82,50945.0
2025-04-24 14:30:00,28.88,28.94,28.82,28.88,89326.0,28.8101,28.8699,28.7502,28.8101,89326.0
2025-04-24 15:00:00,28.88,29.02,28.86,28.97,100213.0,28.8101,28.9497,28.7901,28.8999,100213.0
2025-04-24 15:30:00,28.97,29.08,28.91,28.99,522457.0,28.8999,29.0096,28.84,28.9198,522457.0
2025-04-25 09:30:00,29.01,29.3,28.85,29.26,72445.0,28.9398,29.2291,28.7801,29.1892,72445.0
2025-04-25 10:00:00,29.29,29.4,29.18,29.26,93905.0,29.2191,29.3288,29.1093,29.1892,93905.0
2025-04-25 10:30:00,29.25,29.26,29.14,29.23,52478.0,29.1792,29.1892,29.0694,29.1592,52478.0
2025-04-25 11:00:00,29.24,29.32,29.18,29.26,62983.0,29.1692,29.249,29.1093,29.1892,62983.0
2025-04-25 11:30:00,29.26,29.42,29.25,29.39,55545.0,29.1892,29.3488,29.1792,29.3188,55545.0
2025-04-25 12:00:00,29.38,29.51,29.36,29.47,65359.0,29.3089,29.4385,29.2889,29.3986,65359.0
2025-04-25 12:30:00,29.47,29.6,29.43,29.54,76566.0,29.3986,29.5283,29.3587,29.4685,76566.0
2025-04-25 13:00:00,29.54,29.9,29.53,29.8,197685.0,29.4685,29.8276,29.4585,29.7278,197685.0
2025-04-25 13:30:00,29.8,29.84,29.54,29.55,93656.0,29.7278,29.7677,29.4685,29.4785,93656.0
2025-04-25 14:00:00,29.55,29.68,29.49,29.61,777158.0,29.4785,29.6081,29.4186,29.5383,777158.0
2025-04-25 14:30:00,29.61,29.61,29.43,29.47,167524.0,29.5383,29.5383,29.3587,29.3986,167524.0
2025-04-25 15:00:00,29.47,29.62,29.44,29.5,260722.0,29.3986,29.5483,29.3687,29.4286,260722.0
2025-04-25 15:30:00,29.49,29.55,29.39,29.54,668473.0,29.4186,29.4785,29.3188,29.4685,668473.0
2025-04-28 09:30:00,29.73,30.04,29.52,29.76,161215.0,29.658,29.9673,29.4485,29.6879,161215.0
2025-04-28 10:00:00,29.74,29.97,29.64,29.95,132024.0,29.668,29.8974,29.5682,29.8775,132024.0
2025-04-28 10:30:00,29.95,30.04,29.89,29.94,146057.0,29.8775,29.9673,29.8176,29.8675,146057.0
2025-04-28 11:00:00,29.94,29.95,29.76,29.76,34467.0,29.8675,29.8775,29.6879,29.6879,34467.0
2025-04-28 11:30:00,29.78,29.98,29.78,29.98,71272.0,29.7079,29.9074,29.7079,29.9074,71272.0
2025-04-28 12:00:00,29.96,30.04,29.87,29.98,65336.0,29.8875,29.9673,29.7977,29.9074,65336.0
2025-04-28 12:30:00,29.99,30.01,29.92,29.94,63943.0,29.9174,29.9373,29.8476,29.8675,63943.0
2025-04-28 13:00:00,29.94,29.97,29.76,29.77,108959.0,29.8675,29.8974,29.6879,29.6979,108959.0
2025-04-28 13:30:00,29.77,29.88,29.76,29.83,46238.0,29.6979,29.8077,29.6879,29.7578,46238.0
2025-04-28 14:00:00,29.83,29.86,29.78,29.83,38496.0,29.7578,29.7877,29.7079,29.7578,38496.0
2025-04-28 14:30:00,29.85,29.88,29.82,29.86,36864.0,29.7777,29.8077,29.7478,29.7877,36864.0
2025-04-28 15:00:00,29.86,29.91,29.83,29.85,113863.0,29.7877,29.8376,29.7578,29.7777,113863.0
2025-04-28 15:30:00,29.85,30.01,29.77,29.99,668858.0,29.7777,29.9373,29.6979,29.9174,668858.0
2025-04-29 09:30:00,29.96,29.96,29.71,29.91,67041.0,29.8875,29.8875,29.6381,29.8376,67041.0
2025-04-29 10:00:00,29.91,30.14,29.89,30.0,123678.0,29.8376,30.067,29.8176,29.9274,123678.0
2025-04-29 10:30:00,30.0,30.12,29.99,30.08,168088.0,29.9274,30.0471,29.9174,30.0072,168088.0
2025-04-29 11:00:00,30.08,30.13,29.98,30.05,93557.0,30.0072,30.057,29.9074,29.9772,93557.0
2025-04-29 11:30:00,30.04,30.04,29.92,29.95,39782.0,29.9673,29.9673,29.8476,29.8775,39782.0
2025-04-29 12:00:00,29.95,29.99,29.83,29.86,71444.0,29.8775,29.9174,29.7578,29.7877,71444.0
2025-04-29 12:30:00,29.86,29.92,29.76,29.84,58686.0,29.7877,29.8476,29.6879,29.7677,58686.0
2025-04-29 13:00:00,29.83,29.83,29.68,29.76,59635.0,29.7578,29.7578,29.6081,29.6879,59635.0
2025-04-29 13:30:00,29.76,29.83,29.71,29.8,49814.0,29.6879,29.7578,29.6381,29.7278,49814.0
2025-04-29 14:00:00,29.8,29.87,29.75,29.87,51226.0,29.7278,29.7977,29.678,29.7977,51226.0
2025-04-29 14:30:00,29.86,29.91,29.82,29.89,48564.0,29.7877,29.8376,29.7478,29.8176,48564.0
2025-04-29 15:00:00,29.88,29.95,29.88,29.9,67403.0,29.8077,29.8775,29.8077,29.8276,67403.0
2025-04-29 15:30:00,29.89,29.89,29.75,29.76,365605.0,29.8176,29.8176,29.678,29.6879,365605.0
2025-04-30 09:30:00,29.61,29.72,29.35,29.49,107772.0,29.5383,29.648,29.2789,29.4186,107772.0
2025-04-30 10:00:00,29.49,29.69,29.49,29.69,119750.0,29.4186,29.6181,29.4186,29.6181,119750.0
2025-04-30 10:30:00,29.67,29.71,29.6,29.71,119458.0,29.5982,29.6381,29.5283,29.6381,119458.0
2025-04-30 11:00:00,29.71,29.71,29.55,29.62,89892.0,29.6381,29.6381,29.4785,29.5483,89892.0
2025-04-30 11:30:00,29.62,29.74,29.62,29.74,47804.0,29.5483,29.668,29.5483,29.668,47804.0
2025-04-30 12:00:00,29.78,29.79,29.71,29.71,48674.0,29.7079,29.7179,29.6381,29.6381,48674.0
2025-04-30 12:30:00,29.71,29.77,29.67,29.75,27939.0,29.6381,29.6979,29.5982,29.678,27939.0
2025-04-30 13:00:00,29.76,29.84,29.71,29.84,59114.0,29.6879,29.7677,29.6381,29.7677,59114.0
2025-04-30 13:30:00,29.84,29.85,29.72,29.74,61146.0,29.7677,29.7777,29.648,29.668,61146.0
2025-04-30 14:00:00,29.73,29.83,29.71,29.75,72506.0,29.658,29.7578,29.6381,29.678,72506.0
2025-04-30 14:30:00,29.76,29.82,29.66,29.77,123916.0,29.6879,29.7478,29.5882,29.6979,123916.0
2025-04-30 15:00:00,29.77,29.84,29.7,29.75,102159.0,29.6979,29.7677,29.6281,29.678,102159.0
2025-04-30 15:30:00,29.76,29.92,29.68,29.87,707669.0,29.6879,29.8476,29.6081,29.7977,707669.0
2025-05-01 09:30:00,29.68,29.84,29.11,29.58,250186.0,29.6081,29.7677,29.0395,29.5084,250186.0
2025-05-01 10:00:00,29.58,30.0,29.57,29.95,98491.0,29.5084,29.9274,29.4984,29.8775,98491.0
2025-05-01 10:30:00,29.95,30.02,29.82,29.91,201845.0,29.8775,29.9473,29.7478,29.8376,201845.0
2025-05-01 11:00:00,29.91,29.97,29.79,29.83,178158.0,29.8376,29.8974,29.7179,29.7578,178158.0
2025-05-01 11:30:00,29.82,29.82,29.66,29.67,121635.0,29.7478,29.7478,29.5882,29.5982,121635.0
2025-05-01 12:00:00,29.67,29.77,29.6,29.66,114229.0,29.5982,29.6979,29.5283,29.5882,114229.0
2025-05-01 12:30:00,29.66,29.78,29.63,29.76,146594.0,29.5882,29.7079,29.5583,29.6879,146594.0
2025-05-01 13:00:00,29.75,29.88,29.72,29.84,103731.0,29.678,29.8077,29.648,29.7677,103731.0
2025-05-01 13:30:00,29.85,29.86,29.68,29.72,178376.0,29.7777,29.7877,29.6081,29.648,178376.0
2025-05-01 14:00:00,29.71,29.86,29.7,29.81,268109.0,29.6381,29.7877,29.6281,29.7378,268109.0
2025-05-01 14:30:00,29.81,29.89,29.75,29.83,440571.0,29.7378,29.8176,29.678,29.7578,440571.0
2025-05-01 15:00:00,29.83,29.85,29.59,29.76,377140.0,29.7578,29.7777,29.5184,29.6879,377140.0
2025-05-01 15:30:00,29.76,29.89,29.67,29.88,1145765.0,29.6879,29.8176,29.5982,29.8077,1145765.0
2025-05-02 09:30:00,28.95,30.7,28.11,29.94,510199.0,28.8799,30.6257,28.0419,29.8675,510199.0
2025-05-02 10:00:00,29.9,30.35,29.73,29.94,189902.0,29.8276,30.2765,29.658,29.8675,189902.0
2025-05-02 10:30:00,29.94,30.02,29.64,29.95,128562.0,29.8675,29.9473,29.5682,29.8775,128562.0
2025-05-02 11:00:00,29.95,30.07,29.83,29.91,118441.0,29.8775,29.9972,29.7578,29.8376,118441.0
2025-05-02 11:30:00,29.92,30.25,29.88,30.11,116157.0,29.8476,30.1768,29.8077,30.0371,116157.0
2025-05-02 12:00:00,30.12,30.22,30.01,30.08,100107.0,30.0471,30.1468,29.9373,30.0072,100107.0
2025-05-02 12:30:00,30.08,30.1,29.96,29.99,80403.0,30.0072,30.0271,29.8875,29.9174,80403.0
2025-05-02 13:00:00,29.98,30.05,29.94,30.02,57108.0,29.9074,29.9772,29.8675,29.9473,57108.0
2025-05-02 13:30:00,30.03,30.17,29.98,30.15,48773.0,29.9573,30.0969,29.9074,30.077,48773.0
2025-05-02 14:00:00,30.15,30.34,30.04,30.3,163095.0,30.077,30.2665,29.9673,30.2266,163095.0
2025-05-02 14:30:00,30.3,30.45,30.29,30.35,90128.0,30.2266,30.3763,30.2167,30.2765,90128.0
2025-05-02 15:00:00,30.35,30.43,30.25,30.34,164492.0,30.2765,30.3563,30.1768,30.2665,164492.0
2025-05-02 15:30:00,30.34,30.42,30.25,30.26,688809.0,30.2665,30.3463,30.1768,30.1867,688809.0
2025-05-05 09:30:00,29.31,29.31,27.86,28.5,1050227.0,29.239,29.239,27.7925,28.431,1050227.0
2025-05-05 10:00:00,28.5,29.02,28.49,28.72,327553.0,28.431,28.9497,28.421,28.6505,327553.0
2025-05-05 10:30:00,28.71,28.9,28.48,28.81,199983.0,28.6405,28.83,28.411,28.7402,199983.0
2025-05-05 11:00:00,28.8,29.14,28.8,29.01,89423.0,28.7303,29.0694,28.7303,28.9398,89423.0
2025-05-05 11:30:00,29.02,29.61,28.98,29.57,241219.0,28.9497,29.5383,28.9098,29.4984,241219.0
2025-05-05 12:00:00,29.59,29.7,29.33,29.36,218401.0,29.5184,29.6281,29.259,29.2889,218401.0
2025-05-05 12:30:00,29.35,29.45,29.18,29.35,146640.0,29.2789,29.3787,29.1093,29.2789,146640.0
2025-05-05 13:00:00,29.36,29.39,29.16,29.23,114550.0,29.2889,29.3188,29.0894,29.1592,114550.0
2025-05-05 13:30:00,29.23,29.45,29.19,29.45,128062.0,29.1592,29.3787,29.1193,29.3787,128062.0
2025-05-05 14:00:00,29.44,29.68,29.4,29.68,125147.0,29.3687,29.6081,29.3288,29.6081,125147.0
2025-05-05 14:30:00,29.68,29.73,29.5,29.65,228213.0,29.6081,29.658,29.4286,29.5782,228213.0
2025-05-05 15:00:00,29.65,29.81,29.56,29.78,294301.0,29.5782,29.7378,29.4884,29.7079,294301.0
2025-05-05 15:30:00,29.77,29.87,29.58,29.75,676500.0,29.6979,29.7977,29.5084,29.678,676500.0
2025-05-06 09:30:00,29.69,30.07,29.51,29.71,147946.0,29.6181,29.9972,29.4385,29.6381,147946.0
2025-05-06 10:00:00,29.72,29.97,29.56,29.94,118920.0,29.648,29.8974,29.4884,29.8675,118920.0
2025-05-06 10:30:00,29.94,30.17,29.86,30.14,128700.0,29.8675,30.0969,29.7877,30.067,128700.0
2025-05-06 11:00:00,30.14,30.26,30.06,30.06,162929.0,30.067,30.1867,29.9872,29.9872,162929.0
2025-05-06 11:30:00,30.07,30.27,30.04,30.24,129600.0,29.9972,30.1967,29.9673,30.1668,129600.0
2025-05-06 12:00:00,30.24,30.45,30.2,30.39,107987.0,30.1668,30.3763,30.1269,30.3164,107987.0
2025-05-06 12:30:00,30.38,30.47,30.33,30.38,111219.0,30.3064,30.3962,30.2566,30.3064,111219.0
2025-05-06 13:00:00,30.38,30.54,30.34,30.52,99411.0,30.3064,30.4661,30.2665,30.4461,99411.0
2025-05-06 13:30:00,30.51,30.52,30.44,30.48,166663.0,30.4361,30.4461,30.3663,30.4062,166663.0
2025-05-06 14:00:00,30.49,30.7,30.4,30.64,200935.0,30.4162,30.6257,30.3264,30.5658,200935.0
2025-05-06 14:30:00,30.64,30.79,30.62,30.72,211393.0,30.5658,30.7154,30.5459,30.6456,211393.0
2025-05-06 15:00:00,30.74,30.92,30.69,30.91,250102.0,30.6656,30.8451,30.6157,30.8352,250102.0
2025-05-06 15:30:00,30.91,31.0,30.75,30.79,953737.0,30.8352,30.9249,30.6755,30.7154,953737.0
2025-05-07 09:30:00,30.9,31.37,30.73,31.35,146880.0,30.8252,31.294,30.6556,31.2741,146880.0
2025-05-07 10:00:00,31.36,31.57,31.13,31.46,186756.0,31.2841,31.4936,31.0546,31.3838,186756.0
2025-05-07 10:30:00,31.46,31.46,31.14,31.3,91823.0,31.3838,31.3838,31.0646,31.2242,91823.0
2025-05-07 11:00:00,31.31,31.4,31.22,31.33,81780.0,31.2342,31.324,31.1444,31.2541,81780.0
2025-05-07 11:30:00,31.33,31.48,31.27,31.41,102931.0,31.2541,31.4038,31.1943,31.3339,102931.0
2025-05-07 12:00:00,31.41,31.49,31.36,31.44,78986.0,31.3339,31.4138,31.2841,31.3639,78986.0
2025-05-07 12:30:00,31.45,31.5,31.41,31.46,75932.0,31.3738,31.4237,31.3339,31.3838,75932.0
2025-05-07 13:00:00,31.47,31.49,31.42,31.43,46620.0,31.3938,31.4138,31.3439,31.3539,46620.0
2025-05-07 13:30:00,31.45,31.46,31.24,31.31,85599.0,31.3738,31.3838,31.1644,31.2342,85599.0
2025-05-07 14:00:00,31.37,31.39,31.2,31.28,97342.0,31.294,31.314,31.1245,31.2043,97342.0
2025-05-07 14:30:00,31.28,31.39,31.24,31.37,107565.0,31.2043,31.314,31.1644,31.294,107565.0
2025-05-07 15:00:00,31.38,31.4,31.3,31.33,98995.0,31.304,31.324,31.2242,31.2541,98995.0
2025-05-07 15:30:00,31.33,31.38,31.16,31.16,601162.0,31.2541,31.304,31.0846,31.0846,601162.0
2025-05-08 09:30:00,31.15,31.52,30.99,31.23,114763.0,31.0746,31.4437,30.915,31.1544,114763.0
2025-05-08 10:00:00,31.23,31.42,31.09,31.12,81243.0,31.1544,31.3439,31.0147,31.0446,81243.0
2025-05-08 10:30:00,31.11,31.14,30.91,30.96,64106.0,31.0347,31.0646,30.8352,30.885,64106.0
2025-05-08 11:00:00,30.97,31.2,30.88,31.15,102194.0,30.895,31.1245,30.8052,31.0746,102194.0
2025-05-08 11:30:00,31.14,31.26,31.08,31.15,78006.0,31.0646,31.1843,31.0047,31.0746,78006.0
2025-05-08 12:00:00,31.14,31.26,31.14,31.22,42136.0,31.0646,31.1843,31.0646,31.1444,42136.0
2025-05-08 12:30:00,31.22,31.33,31.21,31.3,44059.0,31.1444,31.2541,31.1344,31.2242,44059.0
2025-05-08 13:00:00,31.3,31.32,31.14,31.18,59645.0,31.2242,31.2442,31.0646,31.1045,59645.0
2025-05-08 13:30:00,31.19,31.2,31.15,31.16,49985.0,31.1145,31.1245,31.0746,31.0846,49985.0
2025-05-08 14:00:00,31.15,31.15,31.01,31.02,70034.0,31.0746,31.0746,30.9349,30.9449,70034.0
2025-05-08 14:30:00,31.02,31.13,30.98,30.99,62977.0,30.9449,31.0546,30.905,30.915,62977.0
2025-05-08 15:00:00,30.98,31.06,30.94,31.05,75572.0,30.905,30.9848,30.8651,30.9748,75572.0
2025-05-08 15:30:00,31.06,31.15,30.96,31.02,554050.0,30.9848,31.0746,30.885,30.9449,554050.0
2025-05-09 09:30:00,31.06,31.26,30.75,30.89,73969.0,30.9848,31.1843,30.6755,30.8152,73969.0
2025-05-09 10:00:00,30.89,30.89,30.76,30.81,68401.0,30.8152,30.8152,30.6855,30.7354,68401.0
2025-05-09 10:30:00,30.81,30.95,30.68,30.91,97554.0,30.7354,30.8751,30.6057,30.8352,97554.0
2025-05-09 11:00:00,30.93,30.97,30.91,30.97,47147.0,30.8551,30.895,30.8352,30.895,47147.0
2025-05-09 11:30:00,30.97,31.1,30.97,31.06,61130.0,30.895,31.0247,30.895,30.9848,61130.0
2025-05-09 12:00:00,31.06,31.15,31.01,31.1,58711.0,30.9848,31.0746,30.9349,31.0247,58711.0
2025-05-09 12:30:00,31.09,31.12,31.02,31.05,44456.0,31.0147,31.0446,30.9449,30.9748,44456.0
2025-05-09 13:00:00,31.05,31.18,31.05,31.16,37176.0,30.9748,31.1045,30.9748,31.0846,37176.0
2025-05-09 13:30:00,31.16,31.24,31.14,31.19,53720.0,31.0846,31.1644,31.0646,31.1145,53720.0
2025-05-09 14:00:00,31.19,31.23,31.17,31.19,55709.0,31.1145,31.1544,31.0945,31.1145,55709.0
2025-05-09 14:30:00,31.19,31.33,31.19,31.3,64093.0,31.1145,31.2541,31.1145,31.2242,64093.0
2025-05-09 15:00:00,31.31,31.35,31.28,31.31,79700.0,31.2342,31.2741,31.2043,31.2342,79700.0
2025-05-09 15:30:00,31.3,31.32,31.15,31.25,442293.0,31.2242,31.2442,31.0746,31.1743,442293.0
2025-05-12 09:30:00,30.92,31.43,30.39,30.42,228129.0,30.8451,31.3539,30.3164,30.3463,228129.0
2025-05-12 10:00:00,30.44,30.48,30.07,30.09,210088.0,30.3663,30.4062,29.9972,30.0171,210088.0
2025-05-12 10:30:00,30.09,30.49,30.06,30.43,201294.0,30.0171,30.4162,29.9872,30.3563,201294.0
2025-05-12 11:00:00,30.44,30.48,30.12,30.12,150499.0,30.3663,30.4062,30.0471,30.0471,150499.0
2025-05-12 11:30:00,30.12,30.17,29.95,29.97,205596.0,30.0471,30.0969,29.8775,29.8974,205596.0
2025-05-12 12:00:00,29.96,30.16,29.92,30.13,93128.0,29.8875,30.087,29.8476,30.057,93128.0
2025-05-12 12:30:00,30.14,30.23,30.1,30.23,102351.0,30.067,30.1568,30.0271,30.1568,102351.0
2025-05-12 13:00:00,30.24,30.41,30.21,30.38,127516.0,30.1668,30.3364,30.1369,30.3064,127516.0
2025-05-12 13:30:00,30.38,30.51,30.36,30.41,125472.0,30.3064,30.4361,30.2865,30.3364,125472.0
2025-05-12 14:00:00,30.42,30.47,30.35,30.39,110991.0,30.3463,30.3962,30.2765,30.3164,110991.0
2025-05-12 14:30:00,30.39,30.43,30.27,30.29,86799.0,30.3164,30.3563,30.1967,30.2167,86799.0
2025-05-12 15:00:00,30.28,30.45,30.27,30.42,103145.0,30.2067,30.3763,30.1967,30.3463,103145.0
2025-05-12 15:30:00,30.42,30.54,30.31,30.32,685514.0,30.3463,30.4661,30.2366,30.2466,685514.0
2025-05-13 09:30:00,30.4,30.53,30.04,30.46,81692.0,30.3264,30.4561,29.9673,30.3862,81692.0
2025-05-13 10:00:00,30.48,30.67,30.41,30.63,72850.0,30.4062,30.5957,30.3364,30.5558,72850.0
2025-05-13 10:30:00,30.65,30.67,30.51,30.65,77807.0,30.5758,30.5957,30.4361,30.5758,77807.0
2025-05-13 11:00:00,30.65,30.71,30.58,30.71,59533.0,30.5758,30.6356,30.506,30.6356,59533.0
2025-05-13 11:30:00,30.71,30.79,30.67,30.75,62812.0,30.6356,30.7154,30.5957,30.6755,62812.0
2025-05-13 12:00:00,30.75,30.77,30.66,30.71,62427.0,30.6755,30.6955,30.5858,30.6356,62427.0
2025-05-13 12:30:00,30.71,30.73,30.62,30.64,47360.0,30.6356,30.6556,30.5459,30.5658,47360.0
2025-05-13 13:00:00,30.63,30.63,30.53,30.62,56253.0,30.5558,30.5558,30.4561,30.5459,56253.0
2025-05-13 13:30:00,30.61,30.64,30.57,30.59,57792.0,30.5359,30.5658,30.496,30.5159,57792.0
2025-05-13 14:00:00,30.6,30.68,30.55,30.55,61862.0,30.5259,30.6057,30.476,30.476,61862.0
2025-05-13 14:30:00,30.56,30.57,30.49,30.55,54444.0,30.486,30.496,30.4162,30.476,54444.0
2025-05-13 15:00:00,30.55,30.68,30.52,30.65,75900.0,30.476,30.6057,30.4461,30.5758,75900.0
2025-05-13 15:30:00,30.65,30.75,30.58,30.62,489401.0,30.5758,30.6755,30.506,30.5459,489401.0
2025-05-14 09:30:00,30.59,30.66,30.42,30.52,50773.0,30.5159,30.5858,30.3463,30.4461,50773.0
2025-05-14 10:00:00,30.54,30.64,30.48,30.56,58252.0,30.4661,30.5658,30.4062,30.486,58252.0
2025-05-14 10:30:00,30.56,30.74,30.54,30.72,72074.0,30.486,30.6656,30.4661,30.6456,72074.0
2025-05-14 11:00:00,30.72,30.78,30.66,30.74,49458.0,30.6456,30.7055,30.5858,30.6656,49458.0
2025-05-14 11:30:00,30.74,30.78,30.68,30.76,45785.0,30.6656,30.7055,30.6057,30.6855,45785.0
2025-05-14 12:00:00,30.77,30.85,30.72,30.82,54905.0,30.6955,30.7753,30.6456,30.7454,54905.0
2025-05-14 12:30:00,30.85,30.94,30.8,30.93,40618.0,30.7753,30.8651,30.7254,30.8551,40618.0
2025-05-14 13:00:00,30.94,31.08,30.88,31.05,84570.0,30.8651,31.0047,30.8052,30.9748,84570.0
2025-05-14 13:30:00,31.05,31.07,30.98,30.98,60428.0,30.9748,30.9948,30.905,30.905,60428.0
2025-05-14 14:00:00,30.97,31.18,30.94,31.17,88680.0,30.895,31.1045,30.8651,31.0945,88680.0
2025-05-14 14:30:00,31.18,31.27,31.14,31.19,68860.0,31.1045,31.1943,31.0646,31.1145,68860.0
2025-05-14 15:00:00,31.19,31.31,31.18,31.2,114076.0,31.1145,31.2342,31.1045,31.1245,114076.0
2025-05-14 15:30:00,31.2,31.24,31.03,31.15,487358.0,31.1245,31.1644,30.9549,31.0746,487358.0
2025-05-15 09:30:00,31.67,31.67,31.32,31.37,72378.0,31.5933,31.5933,31.2442,31.294,72378.0
2025-05-15 10:00:00,31.38,31.58,31.37,31.58,78126.0,31.304,31.5035,31.294,31.5035,78126.0
2025-05-15 10:30:00,31.58,31.61,31.45,31.55,150559.0,31.5035,31.5335,31.3738,31.4736,150559.0
2025-05-15 11:00:00,31.54,31.73,31.52,31.71,83481.0,31.4636,31.6532,31.4437,31.6332,83481.0
2025-05-15 11:30:00,31.71,31.79,31.66,31.75,68811.0,31.6332,31.713,31.5833,31.6731,68811.0
2025-05-15 12:00:00,31.75,31.82,31.73,31.79,66421.0,31.6731,31.743,31.6532,31.713,66421.0
2025-05-15 12:30:00,31.79,31.89,31.79,31.83,61497.0,31.713,31.8128,31.713,31.7529,61497.0
2025-05-15 13:00:00,31.83,31.88,31.79,31.86,86125.0,31.7529,31.8028,31.713,31.7829,86125.0
2025-05-15 13:30:00,31.85,31.9,31.83,31.87,72196.0,31.7729,31.8228,31.7529,31.7928,72196.0
2025-05-15 14:00:00,31.86,31.94,31.85,31.87,101389.0,31.7829,31.8627,31.7729,31.7928,101389.0
2025-05-15 14:30:00,31.88,31.91,31.87,31.89,48114.0,31.8028,31.8327,31.7928,31.8128,48114.0
2025-05-15 15:00:00,31.89,31.92,31.86,31.87,105974.0,31.8128,31.8427,31.7829,31.7928,105974.0
2025-05-15 15:30:00,31.87,31.91,31.75,31.88,481764.0,31.7928,31.8327,31.6731,31.8028,481764.0
2025-05-16 09:30:00,31.61,32.2,31.61,32.08,110217.0,31.5335,32.122,31.5335,32.0023,110217.0
2025-05-16 10:00:00,32.06,32.11,31.91,31.92,38053.0,31.9824,32.0323,31.8327,31.8427,38053.0
2025-05-16 10:30:00,31.9,31.94,31.83,31.91,36504.0,31.8228,31.8627,31.7529,31.8327,36504.0
2025-05-16 11:00:00,31.91,32.02,31.91,31.94,52293.0,31.8327,31.9425,31.8327,31.8627,52293.0
2025-05-16 11:30:00,31.94,31.99,31.9,31.99,95246.0,31.8627,31.9125,31.8228,31.9125,95246.0
2025-05-16 12:00:00,31.99,32.05,31.86,31.86,84645.0,31.9125,31.9724,31.7829,31.7829,84645.0
2025-05-16 12:30:00,31.86,31.87,31.73,31.73,49025.0,31.7829,31.7928,31.6532,31.6532,49025.0
2025-05-16 13:00:00,31.73,31.8,31.71,31.79,29689.0,31.6532,31.723,31.6332,31.713,29689.0
2025-05-16 13:30:00,31.8,31.84,31.75,31.79,72800.0,31.723,31.7629,31.6731,31.713,72800.0
2025-05-16 14:00:00,31.78,31.79,31.61,31.65,59355.0,31.7031,31.713,31.5335,31.5734,59355.0
2025-05-16 14:30:00,31.65,31.72,31.64,31.69,48749.0,31.5734,31.6432,31.5634,31.6133,48749.0
2025-05-16 15:00:00,31.69,31.77,31.68,31.75,34306.0,31.6133,31.6931,31.6033,31.6731,34306.0
2025-05-16 15:30:00,31.74,31.87,31.72,31.86,297156.0,31.6631,31.7928,31.6432,31.7829,297156.0
2025-05-19 09:30:00,31.99,31.99,31.52,31.53,65975.0,31.9125,31.9125,31.4437,31.4537,65975.0
2025-05-19 10:00:00,31.55,31.69,31.51,31.55,93117.0,31.4736,31.6133,31.4337,31.4736,93117.0
2025-05-19 10:30:00,31.54,31.56,31.44,31.48,39349.0,31.4636,31.4836,31.3639,31.4038,39349.0
2025-05-19 11:00:00,31.48,31.65,31.47,31.64,43396.0,31.4038,31.5734,31.3938,31.5634,43396.0
2025-05-19 11:30:00,31.64,31.69,31.54,31.55,40767.0,31.5634,31.6133,31.4636,31.4736,40767.0
2025-05-19 12:00:00,31.55,31.65,31.51,31.56,49379.0,31.4736,31.5734,31.4337,31.4836,49379.0
2025-05-19 12:30:00,31.57,31.58,31.53,31.55,20328.0,31.4936,31.5035,31.4537,31.4736,20328.0
2025-05-19 13:00:00,31.55,31.62,31.54,31.59,33812.0,31.4736,31.5434,31.4636,31.5135,33812.0
2025-05-19 13:30:00,31.58,31.62,31.55,31.56,34526.0,31.5035,31.5434,31.4736,31.4836,34526.0
2025-05-19 14:00:00,31.54,31.65,31.54,31.56,59193.0,31.4636,31.5734,31.4636,31.4836,59193.0
2025-05-19 14:30:00,31.55,31.56,31.48,31.49,30387.0,31.4736,31.4836,31.4038,31.4138,30387.0
2025-05-19 15:00:00,31.49,31.64,31.48,31.57,69140.0,31.4138,31.5634,31.4038,31.4936,69140.0
2025-05-19 15:30:00,31.57,31.72,31.56,31.65,256021.0,31.4936,31.6432,31.4836,31.5734,256021.0
2025-05-20 09:30:00,31.54,31.65,31.31,31.52,57795.0,31.4636,31.5734,31.2342,31.4437,57795.0
2025-05-20 10:00:00,31.52,31.66,31.52,31.59,35177.0,31.4437,31.5833,31.4437,31.5135,35177.0
2025-05-20 10:30:00,31.6,31.67,31.59,31.62,24685.0,31.5235,31.5933,31.5135,31.5434,24685.0
2025-05-20 11:00:00,31.63,31.68,31.62,31.65,25141.0,31.5534,31.6033,31.5434,31.5734,25141.0
2025-05-20 11:30:00,31.64,31.73,31.64,31.72,18563.0,31.5634,31.6532,31.5634,31.6432,18563.0
2025-05-20 12:00:00,31.72,31.76,31.65,31.71,45558.0,31.6432,31.6831,31.5734,31.6332,45558.0
2025-05-20 12:30:00,31.71,31.83,31.71,31.83,14910.0,31.6332,31.7529,31.6332,31.7529,14910.0
2025-05-20 13:00:00,31.83,31.86,31.72,31.72,68829.0,31.7529,31.7829,31.6432,31.6432,68829.0
2025-05-20 13:30:00,31.71,31.72,31.67,31.71,21943.0,31.6332,31.6432,31.5933,31.6332,21943.0
2025-05-20 14:00:00,31.72,31.78,31.62,31.65,38675.0,31.6432,31.7031,31.5434,31.5734,38675.0
2025-05-20 14:30:00,31.64,31.66,31.62,31.65,19407.0,31.5634,31.5833,31.5434,31.5734,19407.0
2025-05-20 15:00:00,31.64,31.68,31.61,31.63,36299.0,31.5634,31.6033,31.5335,31.5534,36299.0
2025-05-20 15:30:00,31.64,31.7,31.53,31.59,274988.0,31.5634,31.6232,31.4537,31.5135,274988.0
2025-05-21 09:30:00,31.42,31.75,31.41,31.71,56670.0,31.3439,31.6731,31.3339,31.6332,56670.0
2025-05-21 10:00:00,31.74,31.94,31.73,31.82,81135.0,31.6631,31.8627,31.6532,31.743,81135.0
2025-05-21 10:30:00,31.83,32.0,31.82,31.95,87594.0,31.7529,31.9225,31.743,31.8726,87594.0
2025-05-21 11:00:00,31.93,31.94,31.82,31.83,54468.0,31.8527,31.8627,31.743,31.7529,54468.0
2025-05-21 11:30:00,31.82,32.11,31.82,32.03,100727.0,31.743,32.0323,31.743,31.9524,100727.0
2025-05-21 12:00:00,32.03,32.5,32.02,32.43,133079.0,31.9524,32.4213,31.9425,32.3515,133079.0
2025-05-21 12:30:00,32.43,32.5,32.35,32.47,50689.0,32.3515,32.4213,32.2717,32.3914,50689.0
2025-05-21 13:00:00,32.45,32.53,32.4,32.43,115530.0,32.3714,32.4512,32.3215,32.3515,115530.0
2025-05-21 13:30:00,32.43,32.5,32.37,32.44,92517.0,32.3515,32.4213,32.2916,32.3615,92517.0
2025-05-21 14:00:00,32.43,32.47,32.29,32.32,62249.0,32.3515,32.3914,32.2118,32.2417,62249.0
2025-05-21 14:30:00,32.31,32.32,32.02,32.02,64964.0,32.2318,32.2417,31.9425,31.9425,64964.0
2025-05-21 15:00:00,32.03,32.14,31.97,32.14,90867.0,31.9524,32.0622,31.8926,32.0622,90867.0
2025-05-21 15:30:00,32.14,32.23,32.08,32.19,356380.0,32.0622,32.152,32.0023,32.1121,356380.0
2025-05-22 09:30:00,32.3,32.52,32.1,32.34,80497.0,32.2218,32.4413,32.0223,32.2617,80497.0
2025-05-22 10:00:00,32.34,32.44,32.29,32.34,55412.0,32.2617,32.3615,32.2118,32.2617,55412.0
2025-05-22 10:30:00,32.34,32.46,32.34,32.42,54307.0,32.2617,32.3814,32.2617,32.3415,54307.0
2025-05-22 11:00:00,32.43,32.53,32.38,32.43,80922.0,32.3515,32.4512,32.3016,32.3515,80922.0
2025-05-22 11:30:00,32.43,32.52,32.42,32.5,61618.0,32.3515,32.4413,32.3415,32.4213,61618.0
2025-05-22 12:00:00,32.5,32.53,32.31,32.34,69104.0,32.4213,32.4512,32.2318,32.2617,69104.0
2025-05-22 12:30:00,32.34,32.42,32.31,32.34,53088.0,32.2617,32.3415,32.2318,32.2617,53088.0
2025-05-22 13:00:00,32.34,32.41,32.31,32.38,48261.0,32.2617,32.3315,32.2318,32.3016,48261.0
2025-05-22 13:30:00,32.41,32.44,32.36,32.4,59738.0,32.3315,32.3615,32.2816,32.3215,59738.0
2025-05-22 14:00:00,32.4,32.46,32.37,32.38,55304.0,32.3215,32.3814,32.2916,32.3016,55304.0
2025-05-22 14:30:00,32.38,32.49,32.37,32.48,48488.0,32.3016,32.4113,32.2916,32.4014,48488.0
2025-05-22 15:00:00,32.48,32.57,32.46,32.52,69817.0,32.4014,32.4911,32.3814,32.4413,69817.0
2025-05-22 15:30:00,32.51,32.6,32.38,32.43,412141.0,32.4313,32.5211,32.3016,32.3515,412141.0
2025-05-23 09:30:00,32.33,32.55,32.24,32.41,53865.0,32.2517,32.4712,32.1619,32.3315,53865.0
2025-05-23 10:00:00,32.42,32.57,32.34,32.45,94709.0,32.3415,32.4911,32.2617,32.3714,94709.0
2025-05-23 10:30:00,32.45,32.66,32.43,32.64,67059.0,32.3714,32.5809,32.3515,32.561,67059.0
2025-05-23 11:00:00,32.66,32.83,32.64,32.81,44943.0,32.5809,32.7505,32.561,32.7306,44943.0
2025-05-23 11:30:00,32.81,32.85,32.77,32.81,49158.0,32.7306,32.7705,32.6907,32.7306,49158.0
2025-05-23 12:00:00,32.81,32.82,32.65,32.68,87199.0,32.7306,32.7405,32.5709,32.6009,87199.0
2025-05-23 12:30:00,32.68,32.74,32.66,32.68,57377.0,32.6009,32.6607,32.5809,32.6009,57377.0
2025-05-23 13:00:00,32.67,32.74,32.67,32.74,63868.0,32.5909,32.6607,32.5909,32.6607,63868.0
2025-05-23 13:30:00,32.74,32.75,32.66,32.71,91319.0,32.6607,32.6707,32.5809,32.6308,91319.0
2025-05-23 14:00:00,32.71,32.77,32.58,32.62,168363.0,32.6308,32.6907,32.5011,32.541,168363.0
2025-05-23 14:30:00,32.65,32.71,32.62,32.64,45292.0,32.5709,32.6308,32.541,32.561,45292.0
2025-05-23 15:00:00,32.65,32.68,32.5,32.54,122148.0,32.5709,32.6009,32.4213,32.4612,122148.0
2025-05-23 15:30:00,32.54,32.59,32.4,32.41,591859.0,32.4612,32.5111,32.3215,32.3315,591859.0
2025-05-27 09:30:00,32.87,33.44,32.77,33.43,270621.0,32.7904,33.359,32.6907,33.3491,270621.0
2025-05-27 10:00:00,33.45,33.53,33.03,33.17,140013.0,33.369,33.4488,32.95,33.0897,140013.0
2025-05-27 10:30:00,33.17,33.35,33.15,33.17,111759.0,33.0897,33.2692,33.0697,33.0897,111759.0
2025-05-27 11:00:00,33.17,33.17,32.98,33.04,196431.0,33.0897,33.0897,32.9001,32.96,196431.0
2025-05-27 11:30:00,33.04,33.25,33.04,33.18,73964.0,32.96,33.1695,32.96,33.0997,73964.0
2025-05-27 12:00:00,33.18,33.31,33.13,33.22,122985.0,33.0997,33.2293,33.0498,33.1396,122985.0
2025-05-27 12:30:00,33.22,33.31,33.2,33.29,144837.0,33.1396,33.2293,33.1196,33.2094,144837.0
2025-05-27 13:00:00,33.29,33.32,33.18,33.3,67011.0,33.2094,33.2393,33.0997,33.2194,67011.0
2025-05-27 13:30:00,33.29,33.5,33.27,33.36,211056.0,33.2094,33.4189,33.1894,33.2792,211056.0
2025-05-27 14:00:00,33.36,33.39,33.29,33.37,144703.0,33.2792,33.3092,33.2094,33.2892,144703.0
2025-05-27 14:30:00,33.37,33.49,33.32,33.45,228051.0,33.2892,33.4089,33.2393,33.369,228051.0
2025-05-27 15:00:00,33.45,33.59,33.39,33.55,354350.0,33.369,33.5087,33.3092,33.4688,354350.0
2025-05-27 15:30:00,33.56,33.68,33.49,33.68,914818.0,33.4787,33.5985,33.4089,33.5985,914818.0
2025-05-28 09:30:00,33.69,33.69,33.08,33.14,98023.0,33.6084,33.6084,32.9999,33.0598,98023.0
2025-05-28 10:00:00,33.13,33.22,32.81,33.19,143444.0,33.0498,33.1396,32.7306,33.1096,143444.0
2025-05-28 10:30:00,33.18,33.23,33.05,33.05,101816.0,33.0997,33.1495,32.97,32.97,101816.0
2025-05-28 11:00:00,33.05,33.09,32.94,33.02,112756.0,32.97,33.0099,32.8602,32.94,112756.0
2025-05-28 11:30:00,33.02,33.33,32.96,33.26,148807.0,32.94,33.2493,32.8802,33.1795,148807.0
2025-05-28 12:00:00,33.27,33.31,33.07,33.12,146933.0,33.1894,33.2293,32.9899,33.0398,146933.0
2025-05-28 12:30:00,33.12,33.15,33.06,33.09,65398.0,33.0398,33.0697,32.98,33.0099,65398.0
2025-05-28 13:00:00,33.09,33.15,33.06,33.1,57123.0,33.0099,33.0697,32.98,33.0199,57123.0
2025-05-28 13:30:00,33.09,33.22,33.08,33.13,47940.0,33.0099,33.1396,32.9999,33.0498,47940.0
2025-05-28 14:00:00,33.13,33.21,33.09,33.19,46362.0,33.0498,33.1296,33.0099,33.1096,46362.0
2025-05-28 14:30:00,33.19,33.26,33.18,33.22,67231.0,33.1096,33.1795,33.0997,33.1396,67231.0
2025-05-28 15:00:00,33.22,33.33,33.2,33.32,90697.0,33.1396,33.2493,33.1196,33.2393,90697.0
2025-05-28 15:30:00,33.32,33.41,33.17,33.18,495737.0,33.2393,33.3291,33.0897,33.0997,495737.0
2025-05-29 09:30:00,32.99,33.18,32.51,32.8,113459.0,32.99,33.18,32.51,32.8,113459.0
2025-05-29 10:00:00,32.8,32.99,32.7,32.89,94654.0,32.8,32.99,32.7,32.89,94654.0
2025-05-29 10:30:00,32.89,32.89,32.76,32.84,47392.0,32.89,32.89,32.76,32.84,47392.0
2025-05-29 11:00:00,32.84,32.88,32.75,32.75,35869.0,32.84,32.88,32.75,32.75,35869.0
2025-05-29 11:30:00,32.74,32.74,32.61,32.63,68480.0,32.74,32.74,32.61,32.63,68480.0
2025-05-29 12:00:00,32.63,32.79,32.59,32.79,102566.0,32.63,32.79,32.59,32.79,102566.0
2025-05-29 12:30:00,32.79,32.84,32.79,32.83,30281.0,32.79,32.84,32.79,32.83,30281.0
2025-05-29 13:00:00,32.83,32.91,32.82,32.91,24599.0,32.83,32.91,32.82,32.91,24599.0
2025-05-29 13:30:00,32.92,33.06,32.91,32.91,51144.0,32.92,33.06,32.91,32.91,51144.0
2025-05-29 14:00:00,32.91,33.03,32.89,33.03,54251.0,32.91,33.03,32.89,33.03,54251.0
2025-05-29 14:30:00,33.03,33.09,33.02,33.05,56023.0,33.03,33.09,33.02,33.05,56023.0
2025-05-29 15:00:00,33.05,33.05,32.94,32.96,78818.0,33.05,33.05,32.94,32.96,78818.0
2025-05-29 15:30:00,32.95,33.05,32.92,32.98,391198.0,32.95,33.05,32.92,32.98,391198.0
2025-05-30 09:30:00,33.24,33.28,32.83,33.15,125168.0,33.24,33.28,32.83,33.15,125168.0
2025-05-30 10:00:00,33.15,33.25,33.04,33.06,59912.0,33.15,33.25,33.04,33.06,59912.0
2025-05-30 10:30:00,33.05,33.21,33.03,33.1,45205.0,33.05,33.21,33.03,33.1,45205.0
2025-05-30 11:00:00,33.1,33.15,33.07,33.09,53793.0,33.1,33.15,33.07,33.09,53793.0
2025-05-30 11:30:00,33.11,33.16,33.05,33.1,39939.0,33.11,33.16,33.05,33.1,39939.0
2025-05-30 12:00:00,33.1,33.13,33.05,33.09,72439.0,33.1,33.13,33.05,33.09,72439.0
2025-05-30 12:30:00,33.1,33.24,33.06,33.18,87464.0,33.1,33.24,33.06,33.18,87464.0
2025-05-30 13:00:00,33.17,33.44,33.17,33.4,144134.0,33.17,33.44,33.17,33.4,144134.0
2025-05-30 13:30:00,33.39,33.54,33.37,33.5,134515.0,33.39,33.54,33.37,33.5,134515.0
2025-05-30 14:00:00,33.5,33.7,33.47,33.7,129052.0,33.5,33.7,33.47,33.7,129052.0
2025-05-30 14:30:00,33.69,33.73,33.65,33.7,91718.0,33.69,33.73,33.65,33.7,91718.0
2025-05-30 15:00:00,33.7,33.96,33.7,33.96,181153.0,33.7,33.96,33.7,33.96,181153.0
2025-05-30 15:30:00,33.95,34.01,33.76,33.78,497996.0,33.95,34.01,33.76,33.78,497996.0
2025-06-02 09:30:00,33.5,33.61,32.7,32.7,192109.0,33.5,33.61,32.7,32.7,192109.0
2025-06-02 10:00:00,32.69,33.15,32.69,33.08,95341.0,32.69,33.15,32.69,33.08,95341.0
2025-06-02 10:30:00,33.1,33.29,33.0,33.29,59095.0,33.1,33.29,33.0,33.29,59095.0
2025-06-02 11:00:00,33.28,33.32,33.08,33.13,87573.0,33.28,33.32,33.08,33.13,87573.0
2025-06-02 11:30:00,33.13,33.21,33.05,33.07,47541.0,33.13,33.21,33.05,33.07,47541.0
2025-06-02 12:00:00,33.05,33.09,32.99,33.02,50981.0,33.05,33.09,32.99,33.02,50981.0
2025-06-02 12:30:00,33.01,33.12,32.98,33.08,42624.0,33.01,33.12,32.98,33.08,42624.0
2025-06-02 13:00:00,33.08,33.09,32.88,32.89,63705.0,33.08,33.09,32.88,32.89,63705.0
2025-06-02 13:30:00,32.9,33.2,32.89,33.18,99351.0,32.9,33.2,32.89,33.18,99351.0
2025-06-02 14:00:00,33.16,33.32,33.12,33.3,100118.0,33.16,33.32,33.12,33.3,100118.0
2025-06-02 14:30:00,33.3,33.39,33.27,33.36,76103.0,33.3,33.39,33.27,33.36,76103.0
2025-06-02 15:00:00,33.37,33.41,33.28,33.3,126692.0,33.37,33.41,33.28,33.3,126692.0
2025-06-02 15:30:00,33.31,33.41,33.05,33.08,791725.0,33.31,33.41,33.05,33.08,791725.0
2025-06-03 09:30:00,32.99,33.05,32.29,32.33,101900.0,32.99,33.05,32.29,32.33,101900.0
2025-06-03 10:00:00,32.34,32.52,32.28,32.36,83427.0,32.34,32.52,32.28,32.36,83427.0
2025-06-03 10:30:00,32.34,32.58,32.29,32.3,98239.0,32.34,32.58,32.29,32.3,98239.0
2025-06-03 11:00:00,32.3,32.38,32.2,32.21,56659.0,32.3,32.38,32.2,32.21,56659.0
2025-06-03 11:30:00,32.23,32.37,32.22,32.35,73495.0,32.23,32.37,32.22,32.35,73495.0
2025-06-03 12:00:00,32.35,32.47,32.32,32.47,53377.0,32.35,32.47,32.32,32.47,53377.0
2025-06-03 12:30:00,32.48,32.49,32.32,32.34,22739.0,32.48,32.49,32.32,32.34,22739.0
2025-06-03 13:00:00,32.34,32.47,32.32,32.44,41773.0,32.34,32.47,32.32,32.44,41773.0
2025-06-03 13:30:00,32.44,32.47,32.39,32.46,25462.0,32.44,32.47,32.39,32.46,25462.0
2025-06-03 14:00:00,32.45,32.57,32.4,32.56,32783.0,32.45,32.57,32.4,32.56,32783.0
2025-06-03 14:30:00,32.56,32.6,32.47,32.5,43420.0,32.56,32.6,32.47,32.5,43420.0
2025-06-03 15:00:00,32.52,32.53,32.33,32.34,52113.0,32.52,32.53,32.33,32.34,52113.0
2025-06-03 15:30:00,32.34,32.52,32.28,32.31,501613.0,32.34,32.52,32.28,32.31,501613.0
2025-06-04 09:30:00,32.14,32.27,31.69,31.85,107980.0,32.14,32.27,31.69,31.85,107980.0
2025-06-04 10:00:00,31.82,31.87,31.51,31.68,160795.0,31.82,31.87,31.51,31.68,160795.0
2025-06-04 10:30:00,31.68,31.7,31.49,31.6,164730.0,31.68,31.7,31.49,31.6,164730.0
2025-06-04 11:00:00,31.61,31.76,31.57,31.65,132955.0,31.61,31.76,31.57,31.65,132955.0
2025-06-04 11:30:00,31.65,31.65,31.52,31.59,129383.0,31.65,31.65,31.52,31.59,129383.0
2025-06-04 12:00:00,31.59,31.62,31.49,31.5,96073.0,31.59,31.62,31.49,31.5,96073.0
2025-06-04 12:30:00,31.5,31.52,31.34,31.39,94928.0,31.5,31.52,31.34,31.39,94928.0
2025-06-04 13:00:00,31.39,31.5,31.2,31.44,201121.0,31.39,31.5,31.2,31.44,201121.0
2025-06-04 13:30:00,31.43,31.54,31.37,31.43,94859.0,31.43,31.54,31.37,31.43,94859.0
2025-06-04 14:00:00,31.43,31.5,31.38,31.46,100601.0,31.43,31.5,31.38,31.46,100601.0
2025-06-04 14:30:00,31.47,31.65,31.45,31.54,125013.0,31.47,31.65,31.45,31.54,125013.0
2025-06-04 15:00:00,31.54,31.57,31.42,31.53,138801.0,31.54,31.57,31.42,31.53,138801.0
2025-06-04 15:30:00,31.53,31.57,31.43,31.52,594999.0,31.53,31.57,31.43,31.52,594999.0
2025-06-05 09:30:00,31.51,31.67,31.28,31.62,59739.0,31.51,31.67,31.28,31.62,59739.0
2025-06-05 10:00:00,31.65,31.81,31.52,31.54,67124.0,31.65,31.81,31.52,31.54,67124.0
2025-06-05 10:30:00,31.55,31.61,31.48,31.55,42313.0,31.55,31.61,31.48,31.55,42313.0
2025-06-05 11:00:00,31.55,31.61,31.47,31.48,31106.0,31.55,31.61,31.47,31.48,31106.0
2025-06-05 11:30:00,31.48,31.63,31.46,31.59,38564.0,31.48,31.63,31.46,31.59,38564.0
2025-06-05 12:00:00,31.6,31.71,31.59,31.69,37642.0,31.6,31.71,31.59,31.69,37642.0
2025-06-05 12:30:00,31.68,31.69,31.51,31.57,47155.0,31.68,31.69,31.51,31.57,47155.0
2025-06-05 13:00:00,31.57,31.74,31.57,31.74,63640.0,31.57,31.74,31.57,31.74,63640.0
2025-06-05 13:30:00,31.74,31.74,31.61,31.67,45020.0,31.74,31.74,31.61,31.67,45020.0
2025-06-05 14:00:00,31.67,31.77,31.65,31.67,67081.0,31.67,31.77,31.65,31.67,67081.0
2025-06-05 14:30:00,31.67,31.73,31.63,31.73,60753.0,31.67,31.73,31.63,31.73,60753.0
2025-06-05 15:00:00,31.74,31.77,31.66,31.73,100492.0,31.74,31.77,31.66,31.73,100492.0
2025-06-05 15:30:00,31.75,31.82,31.56,31.59,542141.0,31.75,31.82,31.56,31.59,542141.0
2025-06-06 09:30:00,31.81,31.82,31.29,31.37,157805.0,31.81,31.82,31.29,31.37,157805.0
2025-06-06 10:00:00,31.37,31.5,31.13,31.37,146162.0,31.37,31.5,31.13,31.37,146162.0
2025-06-06 10:30:00,31.4,31.52,31.35,31.36,52655.0,31.4,31.52,31.35,31.36,52655.0
2025-06-06 11:00:00,31.37,31.49,31.36,31.43,60160.0,31.37,31.49,31.36,31.43,60160.0
2025-06-06 11:30:00,31.44,31.6,31.43,31.57,103767.0,31.44,31.6,31.43,31.57,103767.0
2025-06-06 12:00:00,31.55,31.78,31.51,31.78,73774.0,31.55,31.78,31.51,31.78,73774.0
2025-06-06 12:30:00,31.77,31.9,31.65,31.71,154712.0,31.77,31.9,31.65,31.71,154712.0
2025-06-06 13:00:00,31.72,31.86,31.72,31.83,51112.0,31.72,31.86,31.72,31.83,51112.0
2025-06-06 13:30:00,31.84,31.9,31.77,31.79,44765.0,31.84,31.9,31.77,31.79,44765.0
2025-06-06 14:00:00,31.8,31.89,31.77,31.89,34672.0,31.8,31.89,31.77,31.89,34672.0
2025-06-06 14:30:00,31.89,32.07,31.89,32.0,68240.0,31.89,32.07,31.89,32.0,68240.0
2025-06-06 15:00:00,32.01,32.05,31.9,32.0,110760.0,32.01,32.05,31.9,32.0,110760.0
2025-06-06 15:30:00,32.0,32.16,31.89,32.15,578364.0,32.0,32.16,31.89,32.15,578364.0
2025-06-09 09:30:00,32.02,32.08,31.29,31.52,171303.0,32.02,32.08,31.29,31.52,171303.0
2025-06-09 10:00:00,31.48,31.59,31.31,31.55,115837.0,31.48,31.59,31.31,31.55,115837.0
2025-06-09 10:30:00,31.54,31.6,31.5,31.55,80889.0,31.54,31.6,31.5,31.55,80889.0
2025-06-09 11:00:00,31.55,31.55,31.21,31.28,178643.0,31.55,31.55,31.21,31.28,178643.0
2025-06-09 11:30:00,31.28,31.43,31.24,31.42,83124.0,31.28,31.43,31.24,31.42,83124.0
2025-06-09 12:00:00,31.41,31.49,31.31,31.49,66506.0,31.41,31.49,31.31,31.49,66506.0
2025-06-09 12:30:00,31.48,31.5,31.33,31.36,34169.0,31.48,31.5,31.33,31.36,34169.0
2025-06-09 13:00:00,31.36,31.44,31.3,31.32,96505.0,31.36,31.44,31.3,31.32,96505.0
2025-06-09 13:30:00,31.33,31.4,31.26,31.39,58273.0,31.33,31.4,31.26,31.39,58273.0
2025-06-09 14:00:00,31.39,31.58,31.35,31.57,103713.0,31.39,31.58,31.35,31.57,103713.0
2025-06-09 14:30:00,31.57,31.62,31.51,31.62,93622.0,31.57,31.62,31.51,31.62,93622.0
2025-06-09 15:00:00,31.63,31.64,31.47,31.51,116640.0,31.63,31.64,31.47,31.51,116640.0
2025-06-09 15:30:00,31.51,31.55,31.39,31.42,677934.0,31.51,31.55,31.39,31.42,677934.0
2025-06-10 09:30:00,31.49,31.86,31.29,31.83,98379.0,31.49,31.86,31.29,31.83,98379.0
2025-06-10 10:00:00,31.84,31.84,31.52,31.56,36091.0,31.84,31.84,31.52,31.56,36091.0
2025-06-10 10:30:00,31.55,31.57,31.39,31.43,41569.0,31.55,31.57,31.39,31.43,41569.0
2025-06-10 11:00:00,31.41,31.59,31.41,31.58,86054.0,31.41,31.59,31.41,31.58,86054.0
2025-06-10 11:30:00,31.58,31.59,31.47,31.54,31049.0,31.58,31.59,31.47,31.54,31049.0
2025-06-10 12:00:00,31.55,31.62,31.55,31.6,17805.0,31.55,31.62,31.55,31.6,17805.0
2025-06-10 12:30:00,31.61,31.61,31.52,31.53,22552.0,31.61,31.61,31.52,31.53,22552.0
2025-06-10 13:00:00,31.53,31.66,31.49,31.6,59460.0,31.53,31.66,31.49,31.6,59460.0
2025-06-10 13:30:00,31.6,31.6,31.51,31.57,49521.0,31.6,31.6,31.51,31.57,49521.0
2025-06-10 14:00:00,31.56,31.66,31.55,31.65,30453.0,31.56,31.66,31.55,31.65,30453.0
2025-06-10 14:30:00,31.66,31.73,31.61,31.71,54071.0,31.66,31.73,31.61,31.71,54071.0
2025-06-10 15:00:00,31.71,31.77,31.62,31.63,100011.0,31.71,31.77,31.62,31.63,100011.0
2025-06-10 15:30:00,31.63,31.63,31.45,31.51,367384.0,31.63,31.63,31.45,31.51,367384.0
2025-06-11 09:30:00,31.41,31.51,31.13,31.46,66737.0,31.41,31.51,31.13,31.46,66737.0
2025-06-11 10:00:00,31.44,31.7,31.44,31.7,47933.0,31.44,31.7,31.44,31.7,47933.0
2025-06-11 10:30:00,31.68,31.8,31.66,31.8,50897.0,31.68,31.8,31.66,31.8,50897.0
2025-06-11 11:00:00,31.8,31.96,31.79,31.95,42264.0,31.8,31.96,31.79,31.95,42264.0
2025-06-11 11:30:00,31.95,31.98,31.85,31.88,23865.0,31.95,31.98,31.85,31.88,23865.0
2025-06-11 12:00:00,31.88,31.89,31.83,31.88,32522.0,31.88,31.89,31.83,31.88,32522.0
2025-06-11 12:30:00,31.88,31.88,31.81,31.81,14636.0,31.88,31.88,31.81,31.81,14636.0
2025-06-11 13:00:00,31.8,31.94,31.8,31.91,31500.0,31.8,31.94,31.8,31.91,31500.0
2025-06-11 13:30:00,31.91,32.0,31.9,31.96,70968.0,31.91,32.0,31.9,31.96,70968.0
2025-06-11 14:00:00,31.96,32.07,31.89,32.05,54756.0,31.96,32.07,31.89,32.05,54756.0
2025-06-11 14:30:00,32.04,32.08,31.97,32.01,43654.0,32.04,32.08,31.97,32.01,43654.0
2025-06-11 15:00:00,32.01,32.13,31.99,32.05,100670.0,32.01,32.13,31.99,32.05,100670.0
2025-06-11 15:30:00,32.05,32.13,32.0,32.11,412369.0,32.05,32.13,32.0,32.11,412369.0
2025-06-12 09:30:00,32.13,32.14,31.63,31.63,52875.0,32.13,32.14,31.63,31.63,52875.0
2025-06-12 10:00:00,31.66,31.94,31.49,31.91,55316.0,31.66,31.94,31.49,31.91,55316.0
2025-06-12 10:30:00,31.9,32.02,31.87,31.94,34473.0,31.9,32.02,31.87,31.94,34473.0
2025-06-12 11:00:00,31.94,31.96,31.74,31.76,30602.0,31.94,31.96,31.74,31.76,30602.0
2025-06-12 11:30:00,31.74,31.87,31.69,31.77,42774.0,31.74,31.87,31.69,31.77,42774.0
2025-06-12 12:00:00,31.78,31.82,31.68,31.71,23303.0,31.78,31.82,31.68,31.71,23303.0
2025-06-12 12:30:00,31.71,31.74,31.6,31.6,19508.0,31.71,31.74,31.6,31.6,19508.0
2025-06-12 13:00:00,31.61,31.65,31.59,31.62,23233.0,31.61,31.65,31.59,31.62,23233.0
2025-06-12 13:30:00,31.63,31.7,31.63,31.67,14189.0,31.63,31.7,31.63,31.67,14189.0
2025-06-12 14:00:00,31.68,31.79,31.67,31.79,23559.0,31.68,31.79,31.67,31.79,23559.0
2025-06-12 14:30:00,31.78,31.84,31.76,31.83,17640.0,31.78,31.84,31.76,31.83,17640.0
2025-06-12 15:00:00,31.83,31.89,31.79,31.87,59674.0,31.83,31.89,31.79,31.87,59674.0
2025-06-12 15:30:00,31.86,31.94,31.66,31.83,437606.0,31.86,31.94,31.66,31.83,437606.0
2025-06-13 09:30:00,31.76,31.97,31.54,31.9,111505.0,31.76,31.97,31.54,31.9,111505.0
2025-06-13 10:00:00,31.9,31.93,31.78,31.9,75616.0,31.9,31.93,31.78,31.9,75616.0
2025-06-13 10:30:00,31.91,32.08,31.8,32.07,95532.0,31.91,32.08,31.8,32.07,95532.0
2025-06-13 11:00:00,32.06,32.33,32.06,32.32,127851.0,32.06,32.33,32.06,32.32,127851.0
2025-06-13 11:30:00,32.33,32.42,32.26,32.39,95514.0,32.33,32.42,32.26,32.39,95514.0
2025-06-13 12:00:00,32.38,32.4,32.32,32.37,31161.0,32.38,32.4,32.32,32.37,31161.0
2025-06-13 12:30:00,32.37,32.42,32.29,32.4,46210.0,32.37,32.42,32.29,32.4,46210.0
2025-06-13 13:00:00,32.4,32.4,32.29,32.29,33035.0,32.4,32.4,32.29,32.29,33035.0
2025-06-13 13:30:00,32.29,32.36,32.28,32.29,28201.0,32.29,32.36,32.28,32.29,28201.0
2025-06-13 14:00:00,32.29,32.32,32.21,32.26,36924.0,32.29,32.32,32.21,32.26,36924.0
2025-06-13 14:30:00,32.26,32.28,32.19,32.26,65289.0,32.26,32.28,32.19,32.26,65289.0
2025-06-13 15:00:00,32.27,32.29,32.07,32.08,97757.0,32.27,32.29,32.07,32.08,97757.0
2025-06-13 15:30:00,32.07,32.15,32.0,32.12,319876.0,32.07,32.15,32.0,32.12,319876.0
2025-06-16 09:30:00,32.2,32.57,31.95,32.41,41670.0,32.2,32.57,31.95,32.41,41670.0
2025-06-16 10:00:00,32.41,32.43,31.5,31.5,118706.0,32.41,32.43,31.5,31.5,118706.0
2025-06-16 10:30:00,31.52,31.54,31.03,31.05,127558.0,31.52,31.54,31.03,31.05,127558.0
2025-06-16 11:00:00,31.05,31.51,31.04,31.44,137351.0,31.05,31.51,31.04,31.44,137351.0
2025-06-16 11:30:00,31.43,31.47,31.31,31.33,47501.0,31.43,31.47,31.31,31.33,47501.0
2025-06-16 12:00:00,31.34,31.58,31.34,31.53,53052.0,31.34,31.58,31.34,31.53,53052.0
2025-06-16 12:30:00,31.54,31.68,31.52,31.64,48368.0,31.54,31.68,31.52,31.64,48368.0
2025-06-16 13:00:00,31.66,31.7,31.57,31.64,50942.0,31.66,31.7,31.57,31.64,50942.0
2025-06-16 13:30:00,31.65,31.67,31.59,31.63,30936.0,31.65,31.67,31.59,31.63,30936.0
2025-06-16 14:00:00,31.64,31.71,31.62,31.66,30338.0,31.64,31.71,31.62,31.66,30338.0
2025-06-16 14:30:00,31.67,31.71,31.62,31.65,62306.0,31.67,31.71,31.62,31.65,62306.0
2025-06-16 15:00:00,31.64,31.67,31.58,31.61,91589.0,31.64,31.67,31.58,31.61,91589.0
2025-06-16 15:30:00,31.61,31.95,31.59,31.93,582518.0,31.61,31.95,31.59,31.93,582518.0
2025-06-17 09:30:00,31.95,32.26,31.51,31.95,139595.0,31.95,32.26,31.51,31.95,139595.0
2025-06-17 10:00:00,31.94,31.96,31.68,31.74,186816.0,31.94,31.96,31.68,31.74,186816.0
2025-06-17 10:30:00,31.74,31.96,31.72,31.93,83162.0,31.74,31.96,31.72,31.93,83162.0
2025-06-17 11:00:00,31.93,32.11,31.9,32.08,67106.0,31.93,32.11,31.9,32.08,67106.0
2025-06-17 11:30:00,32.08,32.2,32.05,32.09,70119.0,32.08,32.2,32.05,32.09,70119.0
2025-06-17 12:00:00,32.09,32.52,32.09,32.49,103537.0,32.09,32.52,32.09,32.49,103537.0
2025-06-17 12:30:00,32.49,32.52,32.39,32.4,112814.0,32.49,32.52,32.39,32.4,112814.0
2025-06-17 13:00:00,32.39,32.47,32.32,32.32,73484.0,32.39,32.47,32.32,32.32,73484.0
2025-06-17 13:30:00,32.31,32.37,32.22,32.23,86676.0,32.31,32.37,32.22,32.23,86676.0
2025-06-17 14:00:00,32.23,32.35,32.18,32.22,81836.0,32.23,32.35,32.18,32.22,81836.0
2025-06-17 14:30:00,32.22,32.26,32.12,32.13,77825.0,32.22,32.26,32.12,32.13,77825.0
2025-06-17 15:00:00,32.13,32.33,32.05,32.32,160440.0,32.13,32.33,32.05,32.32,160440.0
2025-06-17 15:30:00,32.31,32.49,32.24,32.49,851935.0,32.31,32.49,32.24,32.49,851935.0
2025-06-18 09:30:00,32.36,32.84,32.24,32.75,226779.0,32.36,32.84,32.24,32.75,226779.0
2025-06-18 10:00:00,32.75,32.95,32.68,32.76,400486.0,32.75,32.95,32.68,32.76,400486.0
2025-06-18 10:30:00,32.75,32.8,32.55,32.59,156741.0,32.75,32.8,32.55,32.59,156741.0
2025-06-18 11:00:00,32.59,32.59,32.31,32.32,126736.0,32.59,32.59,32.31,32.32,126736.0
2025-06-18 11:30:00,32.32,32.43,32.25,32.41,140548.0,32.32,32.43,32.25,32.41,140548.0
2025-06-18 12:00:00,32.4,32.45,32.35,32.41,88790.0,32.4,32.45,32.35,32.41,88790.0
2025-06-18 12:30:00,32.41,32.43,32.23,32.33,78996.0,32.41,32.43,32.23,32.33,78996.0
2025-06-18 13:00:00,32.33,32.41,32.32,32.38,65005.0,32.33,32.41,32.32,32.38,65005.0
2025-06-18 13:30:00,32.39,32.5,32.34,32.36,152106.0,32.39,32.5,32.34,32.36,152106.0
2025-06-18 14:00:00,32.37,32.64,32.32,32.56,173708.0,32.37,32.64,32.32,32.56,173708.0
2025-06-18 14:30:00,32.57,32.58,32.35,32.46,271410.0,32.57,32.58,32.35,32.46,271410.0
2025-06-18 15:00:00,32.44,32.55,32.36,32.47,164160.0,32.44,32.55,32.36,32.47,164160.0
2025-06-18 15:30:00,32.47,32.66,32.44,32.64,622503.0,32.47,32.66,32.44,32.64,622503.0
2025-06-20 09:30:00,32.75,32.78,32.16,32.18,395982.0,32.75,32.78,32.16,32.18,395982.0
2025-06-20 10:00:00,32.18,32.29,31.58,31.63,187509.0,32.18,32.29,31.58,31.63,187509.0
2025-06-20 10:30:00,31.65,31.8,31.51,31.63,128972.0,31.65,31.8,31.51,31.63,128972.0
2025-06-20 11:00:00,31.62,31.8,31.56,31.66,106642.0,31.62,31.8,31.56,31.66,106642.0
2025-06-20 11:30:00,31.66,31.77,31.62,31.76,92955.0,31.66,31.77,31.62,31.76,92955.0
2025-06-20 12:00:00,31.75,31.98,31.75,31.96,79463.0,31.75,31.98,31.75,31.96,79463.0
2025-06-20 12:30:00,31.96,32.02,31.82,31.93,129862.0,31.96,32.02,31.82,31.93,129862.0
2025-06-20 13:00:00,31.92,31.95,31.67,31.7,81161.0,31.92,31.95,31.67,31.7,81161.0
2025-06-20 13:30:00,31.66,31.74,31.54,31.62,88469.0,31.66,31.74,31.54,31.62,88469.0
2025-06-20 14:00:00,31.62,31.91,31.6,31.86,128606.0,31.62,31.91,31.6,31.86,128606.0
2025-06-20 14:30:00,31.87,31.87,31.66,31.69,103930.0,31.87,31.87,31.66,31.69,103930.0
2025-06-20 15:00:00,31.69,31.72,31.61,31.68,139509.0,31.69,31.72,31.61,31.68,139509.0
2025-06-20 15:30:00,31.68,31.9,31.58,31.87,687198.0,31.68,31.9,31.58,31.87,687198.0